3353 (株)メディカル一光グループ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 380,000 | 380,000 | 376,000 | 377,000 | 31 | 942.50 |
| 2004-12-29 | 385,000 | 387,000 | 374,000 | 377,000 | 160 | 942.50 |
| 2004-12-28 | 368,000 | 382,000 | 365,000 | 379,000 | 114 | 947.50 |
| 2004-12-27 | 379,000 | 379,000 | 364,000 | 368,000 | 120 | 920 |
| 2004-12-24 | 379,000 | 379,000 | 364,000 | 369,000 | 190 | 922.50 |
| 2004-12-22 | 387,000 | 392,000 | 372,000 | 374,000 | 244 | 935 |
| 2004-12-21 | 403,000 | 403,000 | 382,000 | 387,000 | 235 | 967.50 |
| 2004-12-20 | 400,000 | 420,000 | 385,000 | 400,000 | 535 | 1,000 |
| 2004-12-17 | 414,000 | 419,000 | 396,000 | 399,000 | 278 | 997.50 |
| 2004-12-16 | 399,000 | 435,000 | 399,000 | 414,000 | 648 | 1,035 |
| 2004-12-15 | 422,000 | 455,000 | 403,000 | 411,000 | 833 | 1,027.50 |
| 2004-12-14 | 445,000 | 470,000 | 407,000 | 407,000 | 2,262 | 1,017.50 |
| 2004-12-13 | 375,000 | 420,000 | 375,000 | 420,000 | 326 | 1,050 |
| 2004-12-10 | 385,000 | 399,000 | 370,000 | 370,000 | 200 | 925 |
| 2004-12-09 | 418,000 | 418,000 | 386,000 | 393,000 | 319 | 982.50 |
| 2004-12-08 | 417,000 | 426,000 | 404,000 | 408,000 | 307 | 1,020 |
| 2004-12-07 | 404,000 | 444,000 | 390,000 | 422,000 | 1,082 | 1,055 |
| 2004-12-06 | 441,000 | 445,000 | 414,000 | 414,000 | 678 | 1,035 |
| 2004-12-03 | 494,000 | 495,000 | 448,000 | 461,000 | 1,355 | 1,152.50 |
| 2004-12-02 | 505,000 | 550,000 | 458,000 | 474,000 | 5,952 | 1,185 |
| 2004-12-01 | 500,000 | 500,000 | 500,000 | 500,000 | 335 | 1,250 |
| 2004-11-30 | 450,000 | 450,000 | 450,000 | 450,000 | 303 | 1,125 |
| 2004-11-29 | 400,000 | 400,000 | 400,000 | 400,000 | 547 | 1,000 |
| 2004-11-26 | 350,000 | 350,000 | 350,000 | 350,000 | 1,673 | 875 |
分割・併合履歴 ： [2021-02-25]1株→2株 [2012-05-29]1株→100株 [2009-11-26]1株→2株
