メディカル一光グループ(3353)の株価時系列情報
メディカル一光グループ(3353)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2016/12/28 | 5,780 | 5,780 | 5,780 | 5,780 | 300 |
| 2016/12/27 | 5,680 | 5,680 | 5,680 | 5,680 | 100 |
| 2016/12/26 | 5,630 | 5,630 | 5,630 | 5,630 | 400 |
| 2016/12/19 | 5,580 | 5,580 | 5,580 | 5,580 | 100 |
| 2016/12/16 | 5,580 | 5,580 | 5,580 | 5,580 | 200 |
| 2016/12/15 | 5,540 | 5,540 | 5,540 | 5,540 | 700 |
| 2016/12/14 | 5,430 | 5,440 | 5,430 | 5,440 | 200 |
| 2016/12/13 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2016/12/12 | 5,400 | 5,400 | 5,400 | 5,400 | 200 |
| 2016/12/09 | 5,540 | 5,540 | 5,540 | 5,540 | 200 |
| 2016/12/08 | 5,550 | 5,550 | 5,550 | 5,550 | 200 |
| 2016/12/07 | 5,550 | 5,550 | 5,550 | 5,550 | 100 |
| 2016/12/06 | 5,580 | 5,580 | 5,550 | 5,550 | 300 |
| 2016/11/29 | 5,500 | 5,500 | 5,500 | 5,500 | 500 |
| 2016/11/28 | 5,470 | 5,470 | 5,470 | 5,470 | 400 |
| 2016/11/24 | 5,450 | 5,470 | 5,450 | 5,470 | 200 |
| 2016/11/22 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
| 2016/11/21 | 5,420 | 5,450 | 5,420 | 5,450 | 500 |
| 2016/11/18 | 5,390 | 5,420 | 5,390 | 5,420 | 200 |
| 2016/11/16 | 5,350 | 5,350 | 5,350 | 5,350 | 100 |
| 2016/11/14 | 5,300 | 5,300 | 5,300 | 5,300 | 100 |
| 2016/11/11 | 5,150 | 5,150 | 5,150 | 5,150 | 100 |
| 2016/11/10 | 5,310 | 5,310 | 5,310 | 5,310 | 100 |
| 2016/11/09 | 5,260 | 5,310 | 5,260 | 5,310 | 300 |
| 2016/11/04 | 5,210 | 5,210 | 5,210 | 5,210 | 100 |
| 2016/10/28 | 5,210 | 5,210 | 5,210 | 5,210 | 300 |
| 2016/10/27 | 5,160 | 5,160 | 5,160 | 5,160 | 100 |
| 2016/10/26 | 5,110 | 5,110 | 5,110 | 5,110 | 100 |
| 2016/10/24 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2016/10/21 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2016/10/17 | 5,150 | 5,150 | 5,150 | 5,150 | 100 |
| 2016/10/14 | 5,150 | 5,150 | 5,150 | 5,150 | 100 |
| 2016/10/11 | 5,050 | 5,050 | 5,050 | 5,050 | 100 |
| 2016/10/06 | 4,945 | 4,945 | 4,945 | 4,945 | 100 |
| 2016/10/04 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 2016/10/03 | 5,200 | 5,200 | 5,000 | 5,000 | 300 |
| 2016/09/30 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2016/09/29 | 5,200 | 5,200 | 5,200 | 5,200 | 100 |
| 2016/09/28 | 5,150 | 5,150 | 5,150 | 5,150 | 300 |
| 2016/09/27 | 5,000 | 5,100 | 5,000 | 5,050 | 500 |
| 2016/09/23 | 4,970 | 5,000 | 4,970 | 5,000 | 200 |
| 2016/09/21 | 4,995 | 4,995 | 4,995 | 4,995 | 100 |
| 2016/09/08 | 4,995 | 4,995 | 4,995 | 4,995 | 100 |
| 2016/09/05 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2016/09/02 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2016/09/01 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2016/08/30 | 4,950 | 4,950 | 4,950 | 4,950 | 700 |
| 2016/08/29 | 5,000 | 5,000 | 5,000 | 5,000 | 300 |
| 2016/08/26 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2016/08/25 | 4,970 | 5,000 | 4,970 | 5,000 | 200 |
| 2016/08/15 | 4,965 | 4,965 | 4,965 | 4,965 | 100 |
| 2016/08/03 | 4,920 | 4,920 | 4,920 | 4,920 | 100 |
| 2016/07/27 | 4,920 | 4,920 | 4,920 | 4,920 | 400 |
| 2016/07/20 | 4,920 | 4,920 | 4,920 | 4,920 | 100 |
| 2016/07/15 | 5,020 | 5,020 | 4,920 | 4,920 | 200 |
| 2016/07/14 | 4,920 | 4,925 | 4,920 | 4,920 | 700 |
| 2016/07/11 | 4,890 | 4,890 | 4,820 | 4,820 | 200 |
| 2016/07/07 | 4,800 | 4,805 | 4,800 | 4,800 | 400 |
| 2016/07/06 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2016/07/05 | 4,860 | 4,860 | 4,860 | 4,860 | 100 |
| 2016/07/01 | 4,760 | 4,760 | 4,760 | 4,760 | 100 |
| 2016/06/28 | 4,760 | 4,760 | 4,760 | 4,760 | 300 |
| 2016/06/27 | 4,760 | 4,760 | 4,760 | 4,760 | 600 |
| 2016/06/24 | 4,760 | 4,760 | 4,760 | 4,760 | 100 |
| 2016/06/22 | 4,755 | 4,760 | 4,755 | 4,760 | 200 |
| 2016/06/21 | 4,790 | 4,790 | 4,755 | 4,755 | 200 |
| 2016/06/20 | 4,710 | 4,710 | 4,710 | 4,710 | 100 |
| 2016/06/06 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2016/06/02 | 4,740 | 4,740 | 4,700 | 4,700 | 400 |
| 2016/06/01 | 4,770 | 4,770 | 4,740 | 4,740 | 200 |
| 2016/05/31 | 4,840 | 4,845 | 4,840 | 4,840 | 700 |
| 2016/05/30 | 4,740 | 4,740 | 4,740 | 4,740 | 300 |
| 2016/05/27 | 4,705 | 4,705 | 4,640 | 4,640 | 400 |
| 2016/05/12 | 4,800 | 4,800 | 4,630 | 4,630 | 400 |
| 2016/05/11 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2016/05/10 | 4,820 | 4,820 | 4,820 | 4,820 | 100 |
| 2016/05/09 | 4,805 | 4,805 | 4,805 | 4,805 | 200 |
| 2016/05/06 | 4,935 | 4,935 | 4,865 | 4,865 | 200 |
| 2016/04/28 | 4,930 | 4,940 | 4,930 | 4,940 | 500 |
| 2016/04/27 | 4,835 | 4,835 | 4,835 | 4,835 | 300 |
| 2016/04/20 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 2016/04/18 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2016/04/13 | 5,080 | 5,080 | 4,955 | 4,955 | 200 |
| 2016/04/12 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2016/04/07 | 5,070 | 5,070 | 5,070 | 5,070 | 100 |
| 2016/04/05 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2016/04/01 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2016/03/31 | 4,985 | 4,985 | 4,985 | 4,985 | 100 |
| 2016/03/29 | 4,845 | 4,845 | 4,845 | 4,845 | 400 |
| 2016/03/25 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2016/03/24 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2016/03/23 | 4,820 | 4,845 | 4,820 | 4,845 | 300 |
| 2016/03/16 | 4,845 | 4,845 | 4,845 | 4,845 | 100 |
| 2016/03/15 | 5,150 | 5,150 | 4,820 | 4,820 | 1,000 |
| 2016/03/14 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 2016/03/03 | 5,350 | 5,350 | 5,350 | 5,350 | 200 |
| 2016/03/02 | 4,920 | 5,350 | 4,750 | 5,350 | 1,400 |
| 2016/03/01 | 4,820 | 4,820 | 4,820 | 4,820 | 100 |
| 2016/02/18 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2016/02/17 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2016/02/12 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2016/02/10 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2016/02/03 | 4,750 | 4,750 | 4,750 | 4,750 | 200 |
| 2016/02/02 | 4,800 | 4,800 | 4,750 | 4,750 | 200 |
| 2016/02/01 | 4,720 | 4,800 | 4,720 | 4,800 | 500 |
| 2016/01/29 | 4,900 | 4,900 | 4,650 | 4,720 | 900 |
| 2016/01/21 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2016/01/18 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2016/01/15 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2016/01/13 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2016/01/12 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
| 2016/01/08 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
| 2016/01/05 | 5,470 | 5,470 | 5,000 | 5,000 | 500 |