3353 (株)メディカル一光グループ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 323,000 | 323,000 | 323,000 | 323,000 | 8 | 807.50 |
| 2006-12-27 | 321,000 | 321,000 | 321,000 | 321,000 | 1 | 802.50 |
| 2006-12-26 | 323,000 | 323,000 | 318,000 | 320,000 | 7 | 800 |
| 2006-12-25 | 323,000 | 323,000 | 323,000 | 323,000 | 3 | 807.50 |
| 2006-12-22 | 328,000 | 328,000 | 323,000 | 323,000 | 4 | 807.50 |
| 2006-12-21 | 328,000 | 328,000 | 328,000 | 328,000 | 1 | 820 |
| 2006-12-19 | 330,000 | 330,000 | 323,000 | 323,000 | 8 | 807.50 |
| 2006-12-15 | 350,000 | 350,000 | 350,000 | 350,000 | 10 | 875 |
| 2006-12-14 | 340,000 | 340,000 | 340,000 | 340,000 | 4 | 850 |
| 2006-12-12 | 330,000 | 330,000 | 330,000 | 330,000 | 1 | 825 |
| 2006-12-11 | 338,000 | 338,000 | 338,000 | 338,000 | 1 | 845 |
| 2006-12-08 | 334,000 | 334,000 | 334,000 | 334,000 | 1 | 835 |
| 2006-12-07 | 333,000 | 338,000 | 324,000 | 324,000 | 3 | 810 |
| 2006-12-05 | 323,000 | 323,000 | 323,000 | 323,000 | 1 | 807.50 |
| 2006-12-04 | 330,000 | 330,000 | 330,000 | 330,000 | 1 | 825 |
| 2006-12-01 | 322,000 | 327,000 | 322,000 | 327,000 | 3 | 817.50 |
| 2006-11-30 | 331,000 | 332,000 | 327,000 | 332,000 | 6 | 830 |
| 2006-11-29 | 338,000 | 338,000 | 318,000 | 326,000 | 11 | 815 |
| 2006-11-28 | 338,000 | 338,000 | 338,000 | 338,000 | 3 | 845 |
| 2006-11-27 | 343,000 | 343,000 | 338,000 | 338,000 | 8 | 845 |
| 2006-11-24 | 325,000 | 325,000 | 323,000 | 323,000 | 4 | 807.50 |
| 2006-11-22 | 335,000 | 335,000 | 325,000 | 325,000 | 4 | 812.50 |
| 2006-11-21 | 337,000 | 337,000 | 334,000 | 337,000 | 5 | 842.50 |
| 2006-11-20 | 337,000 | 337,000 | 337,000 | 337,000 | 4 | 842.50 |
| 2006-11-17 | 335,000 | 337,000 | 335,000 | 337,000 | 3 | 842.50 |
| 2006-11-16 | 334,000 | 334,000 | 334,000 | 334,000 | 2 | 835 |
| 2006-11-15 | 335,000 | 335,000 | 335,000 | 335,000 | 3 | 837.50 |
| 2006-11-14 | 335,000 | 335,000 | 335,000 | 335,000 | 3 | 837.50 |
| 2006-11-13 | 335,000 | 335,000 | 335,000 | 335,000 | 2 | 837.50 |
| 2006-11-10 | 335,000 | 335,000 | 335,000 | 335,000 | 1 | 837.50 |
| 2006-11-09 | 335,000 | 335,000 | 335,000 | 335,000 | 3 | 837.50 |
| 2006-11-08 | 335,000 | 335,000 | 335,000 | 335,000 | 1 | 837.50 |
| 2006-11-07 | 333,000 | 335,000 | 333,000 | 335,000 | 2 | 837.50 |
| 2006-11-06 | 333,000 | 333,000 | 333,000 | 333,000 | 1 | 832.50 |
| 2006-11-02 | 332,000 | 332,000 | 332,000 | 332,000 | 1 | 830 |
| 2006-11-01 | 340,000 | 340,000 | 327,000 | 332,000 | 5 | 830 |
| 2006-10-31 | 349,000 | 349,000 | 344,000 | 344,000 | 4 | 860 |
| 2006-10-30 | 351,000 | 351,000 | 349,000 | 349,000 | 3 | 872.50 |
| 2006-10-27 | 350,000 | 352,000 | 350,000 | 352,000 | 6 | 880 |
| 2006-10-26 | 339,000 | 339,000 | 339,000 | 339,000 | 4 | 847.50 |
| 2006-10-25 | 339,000 | 339,000 | 339,000 | 339,000 | 3 | 847.50 |
| 2006-10-24 | 339,000 | 340,000 | 339,000 | 339,000 | 4 | 847.50 |
| 2006-10-23 | 339,000 | 339,000 | 339,000 | 339,000 | 2 | 847.50 |
| 2006-10-20 | 339,000 | 339,000 | 339,000 | 339,000 | 3 | 847.50 |
| 2006-10-19 | 346,000 | 346,000 | 346,000 | 346,000 | 1 | 865 |
| 2006-10-18 | 325,000 | 336,000 | 325,000 | 336,000 | 6 | 840 |
| 2006-10-17 | 318,000 | 325,000 | 318,000 | 325,000 | 6 | 812.50 |
| 2006-10-16 | 339,000 | 339,000 | 315,000 | 316,000 | 16 | 790 |
| 2006-10-13 | 332,000 | 339,000 | 332,000 | 339,000 | 5 | 847.50 |
| 2006-10-12 | 332,000 | 332,000 | 332,000 | 332,000 | 1 | 830 |
| 2006-10-11 | 340,000 | 342,000 | 332,000 | 332,000 | 6 | 830 |
| 2006-10-10 | 340,000 | 340,000 | 334,000 | 340,000 | 6 | 850 |
| 2006-10-06 | 340,000 | 340,000 | 340,000 | 340,000 | 3 | 850 |
| 2006-10-05 | 343,000 | 343,000 | 337,000 | 340,000 | 5 | 850 |
| 2006-10-04 | 348,000 | 348,000 | 343,000 | 343,000 | 3 | 857.50 |
| 2006-10-03 | 349,000 | 349,000 | 349,000 | 349,000 | 3 | 872.50 |
| 2006-10-02 | 359,000 | 359,000 | 343,000 | 349,000 | 7 | 872.50 |
| 2006-09-29 | 348,000 | 359,000 | 345,000 | 359,000 | 5 | 897.50 |
| 2006-09-27 | 360,000 | 360,000 | 360,000 | 360,000 | 6 | 900 |
| 2006-09-26 | 343,000 | 343,000 | 342,000 | 342,000 | 3 | 855 |
| 2006-09-22 | 343,000 | 343,000 | 343,000 | 343,000 | 3 | 857.50 |
| 2006-09-21 | 343,000 | 343,000 | 343,000 | 343,000 | 4 | 857.50 |
| 2006-09-20 | 348,000 | 348,000 | 348,000 | 348,000 | 3 | 870 |
| 2006-09-19 | 348,000 | 348,000 | 348,000 | 348,000 | 4 | 870 |
| 2006-09-15 | 350,000 | 350,000 | 350,000 | 350,000 | 3 | 875 |
| 2006-09-14 | 350,000 | 350,000 | 350,000 | 350,000 | 3 | 875 |
| 2006-09-12 | 350,000 | 350,000 | 350,000 | 350,000 | 2 | 875 |
| 2006-09-11 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 875 |
| 2006-09-06 | 350,000 | 350,000 | 350,000 | 350,000 | 5 | 875 |
| 2006-09-04 | 360,000 | 360,000 | 350,000 | 350,000 | 4 | 875 |
| 2006-09-01 | 360,000 | 360,000 | 360,000 | 360,000 | 3 | 900 |
| 2006-08-28 | 362,000 | 362,000 | 362,000 | 362,000 | 5 | 905 |
| 2006-08-25 | 343,000 | 343,000 | 343,000 | 343,000 | 1 | 857.50 |
| 2006-08-24 | 358,000 | 358,000 | 358,000 | 358,000 | 3 | 895 |
| 2006-08-23 | 359,000 | 359,000 | 359,000 | 359,000 | 1 | 897.50 |
| 2006-08-22 | 354,000 | 354,000 | 354,000 | 354,000 | 1 | 885 |
| 2006-08-21 | 358,000 | 358,000 | 354,000 | 354,000 | 3 | 885 |
| 2006-08-18 | 347,000 | 354,000 | 347,000 | 354,000 | 4 | 885 |
| 2006-08-17 | 346,000 | 347,000 | 346,000 | 347,000 | 10 | 867.50 |
| 2006-08-16 | 340,000 | 346,000 | 340,000 | 346,000 | 4 | 865 |
| 2006-08-15 | 340,000 | 343,000 | 337,000 | 337,000 | 6 | 842.50 |
| 2006-08-11 | 342,000 | 342,000 | 342,000 | 342,000 | 1 | 855 |
| 2006-08-09 | 341,000 | 341,000 | 341,000 | 341,000 | 1 | 852.50 |
| 2006-08-08 | 341,000 | 341,000 | 341,000 | 341,000 | 1 | 852.50 |
| 2006-08-04 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 875 |
| 2006-08-02 | 353,000 | 353,000 | 351,000 | 351,000 | 5 | 877.50 |
| 2006-08-01 | 368,000 | 368,000 | 368,000 | 368,000 | 1 | 920 |
| 2006-07-31 | 358,000 | 365,000 | 358,000 | 365,000 | 10 | 912.50 |
| 2006-07-28 | 353,000 | 353,000 | 353,000 | 353,000 | 1 | 882.50 |
| 2006-07-27 | 346,000 | 353,000 | 346,000 | 353,000 | 5 | 882.50 |
| 2006-07-26 | 345,000 | 345,000 | 345,000 | 345,000 | 6 | 862.50 |
| 2006-07-25 | 345,000 | 345,000 | 345,000 | 345,000 | 3 | 862.50 |
| 2006-07-24 | 355,000 | 355,000 | 341,000 | 349,000 | 20 | 872.50 |
| 2006-07-21 | 363,000 | 363,000 | 355,000 | 355,000 | 29 | 887.50 |
| 2006-07-20 | 350,000 | 367,000 | 350,000 | 367,000 | 10 | 917.50 |
| 2006-07-19 | 346,000 | 346,000 | 346,000 | 346,000 | 2 | 865 |
| 2006-07-18 | 355,000 | 355,000 | 343,000 | 343,000 | 8 | 857.50 |
| 2006-07-14 | 348,000 | 350,000 | 348,000 | 350,000 | 2 | 875 |
| 2006-07-13 | 343,000 | 344,000 | 343,000 | 344,000 | 2 | 860 |
| 2006-07-12 | 368,000 | 368,000 | 353,000 | 353,000 | 14 | 882.50 |
| 2006-07-10 | 345,000 | 345,000 | 341,000 | 341,000 | 3 | 852.50 |
| 2006-07-07 | 350,000 | 354,000 | 350,000 | 350,000 | 6 | 875 |
| 2006-07-06 | 345,000 | 345,000 | 345,000 | 345,000 | 3 | 862.50 |
| 2006-07-05 | 354,000 | 354,000 | 353,000 | 353,000 | 2 | 882.50 |
| 2006-06-29 | 356,000 | 356,000 | 356,000 | 356,000 | 1 | 890 |
| 2006-06-28 | 349,000 | 349,000 | 349,000 | 349,000 | 1 | 872.50 |
| 2006-06-27 | 359,000 | 360,000 | 359,000 | 360,000 | 8 | 900 |
| 2006-06-23 | 351,000 | 351,000 | 351,000 | 351,000 | 3 | 877.50 |
| 2006-06-22 | 351,000 | 351,000 | 351,000 | 351,000 | 1 | 877.50 |
| 2006-06-21 | 357,000 | 357,000 | 351,000 | 351,000 | 2 | 877.50 |
| 2006-06-19 | 359,000 | 360,000 | 357,000 | 357,000 | 6 | 892.50 |
| 2006-06-16 | 359,000 | 359,000 | 359,000 | 359,000 | 1 | 897.50 |
| 2006-06-15 | 343,000 | 349,000 | 343,000 | 349,000 | 2 | 872.50 |
| 2006-06-09 | 343,000 | 343,000 | 340,000 | 340,000 | 5 | 850 |
| 2006-06-08 | 350,000 | 350,000 | 342,000 | 342,000 | 6 | 855 |
| 2006-06-06 | 355,000 | 360,000 | 355,000 | 360,000 | 2 | 900 |
| 2006-06-05 | 370,000 | 370,000 | 354,000 | 354,000 | 4 | 885 |
| 2006-06-02 | 370,000 | 370,000 | 360,000 | 370,000 | 9 | 925 |
| 2006-06-01 | 370,000 | 370,000 | 370,000 | 370,000 | 7 | 925 |
| 2006-05-31 | 377,000 | 377,000 | 365,000 | 368,000 | 16 | 920 |
| 2006-05-30 | 382,000 | 382,000 | 382,000 | 382,000 | 3 | 955 |
| 2006-05-29 | 380,000 | 385,000 | 380,000 | 385,000 | 19 | 962.50 |
| 2006-05-26 | 376,000 | 376,000 | 374,000 | 376,000 | 10 | 940 |
| 2006-05-25 | 373,000 | 375,000 | 373,000 | 375,000 | 5 | 937.50 |
| 2006-05-24 | 370,000 | 375,000 | 366,000 | 375,000 | 17 | 937.50 |
| 2006-05-23 | 369,000 | 369,000 | 369,000 | 369,000 | 8 | 922.50 |
| 2006-05-22 | 383,000 | 386,000 | 380,000 | 385,000 | 17 | 962.50 |
| 2006-05-19 | 377,000 | 383,000 | 375,000 | 383,000 | 41 | 957.50 |
| 2006-05-18 | 370,000 | 380,000 | 361,000 | 372,000 | 31 | 930 |
| 2006-05-17 | 372,000 | 375,000 | 368,000 | 370,000 | 33 | 925 |
| 2006-05-16 | 373,000 | 373,000 | 373,000 | 373,000 | 14 | 932.50 |
| 2006-05-12 | 377,000 | 377,000 | 375,000 | 376,000 | 17 | 940 |
| 2006-05-11 | 376,000 | 377,000 | 375,000 | 377,000 | 45 | 942.50 |
| 2006-05-10 | 375,000 | 376,000 | 375,000 | 375,000 | 29 | 937.50 |
| 2006-05-09 | 374,000 | 375,000 | 374,000 | 375,000 | 9 | 937.50 |
| 2006-05-08 | 372,000 | 373,000 | 372,000 | 373,000 | 4 | 932.50 |
| 2006-05-02 | 370,000 | 372,000 | 370,000 | 371,000 | 8 | 927.50 |
| 2006-05-01 | 370,000 | 370,000 | 370,000 | 370,000 | 6 | 925 |
| 2006-04-28 | 368,000 | 369,000 | 368,000 | 369,000 | 21 | 922.50 |
| 2006-04-27 | 357,000 | 368,000 | 357,000 | 368,000 | 40 | 920 |
| 2006-04-26 | 366,000 | 368,000 | 366,000 | 368,000 | 3 | 920 |
| 2006-04-25 | 363,000 | 363,000 | 363,000 | 363,000 | 1 | 907.50 |
| 2006-04-24 | 363,000 | 370,000 | 361,000 | 370,000 | 9 | 925 |
| 2006-04-21 | 363,000 | 373,000 | 362,000 | 373,000 | 21 | 932.50 |
| 2006-04-20 | 373,000 | 373,000 | 362,000 | 369,000 | 36 | 922.50 |
| 2006-04-19 | 371,000 | 375,000 | 371,000 | 375,000 | 10 | 937.50 |
| 2006-04-18 | 367,000 | 370,000 | 364,000 | 364,000 | 11 | 910 |
| 2006-04-17 | 375,000 | 375,000 | 357,000 | 369,000 | 30 | 922.50 |
| 2006-04-14 | 377,000 | 377,000 | 371,000 | 374,000 | 6 | 935 |
| 2006-04-13 | 378,000 | 378,000 | 371,000 | 377,000 | 5 | 942.50 |
| 2006-04-12 | 371,000 | 375,000 | 371,000 | 374,000 | 11 | 935 |
| 2006-04-11 | 369,000 | 370,000 | 369,000 | 370,000 | 5 | 925 |
| 2006-04-10 | 369,000 | 373,000 | 368,000 | 370,000 | 8 | 925 |
| 2006-04-07 | 376,000 | 376,000 | 372,000 | 372,000 | 19 | 930 |
| 2006-04-06 | 381,000 | 381,000 | 376,000 | 381,000 | 17 | 952.50 |
| 2006-04-05 | 380,000 | 383,000 | 375,000 | 375,000 | 24 | 937.50 |
| 2006-04-04 | 378,000 | 380,000 | 375,000 | 375,000 | 20 | 937.50 |
| 2006-04-03 | 374,000 | 378,000 | 370,000 | 376,000 | 26 | 940 |
| 2006-03-31 | 371,000 | 371,000 | 361,000 | 369,000 | 41 | 922.50 |
| 2006-03-30 | 384,000 | 386,000 | 371,000 | 373,000 | 48 | 932.50 |
| 2006-03-29 | 395,000 | 395,000 | 374,000 | 379,000 | 151 | 947.50 |
| 2006-03-28 | 356,000 | 356,000 | 353,000 | 355,000 | 6 | 887.50 |
| 2006-03-27 | 351,000 | 360,000 | 351,000 | 356,000 | 49 | 890 |
| 2006-03-24 | 360,000 | 360,000 | 353,000 | 355,000 | 43 | 887.50 |
| 2006-03-23 | 358,000 | 361,000 | 356,000 | 360,000 | 32 | 900 |
| 2006-03-22 | 363,000 | 363,000 | 352,000 | 353,000 | 52 | 882.50 |
| 2006-03-20 | 372,000 | 374,000 | 361,000 | 362,000 | 82 | 905 |
| 2006-03-17 | 369,000 | 380,000 | 369,000 | 371,000 | 18 | 927.50 |
| 2006-03-16 | 411,000 | 411,000 | 376,000 | 379,000 | 58 | 947.50 |
| 2006-03-15 | 410,000 | 411,000 | 395,000 | 407,000 | 21 | 1,017.50 |
| 2006-03-14 | 404,000 | 413,000 | 404,000 | 411,000 | 18 | 1,027.50 |
| 2006-03-13 | 399,000 | 405,000 | 399,000 | 404,000 | 20 | 1,010 |
| 2006-03-10 | 388,000 | 400,000 | 386,000 | 400,000 | 22 | 1,000 |
| 2006-03-09 | 386,000 | 396,000 | 381,000 | 396,000 | 7 | 990 |
| 2006-03-08 | 390,000 | 400,000 | 382,000 | 397,000 | 28 | 992.50 |
| 2006-03-07 | 372,000 | 390,000 | 372,000 | 385,000 | 18 | 962.50 |
| 2006-03-06 | 370,000 | 371,000 | 370,000 | 370,000 | 5 | 925 |
| 2006-03-03 | 384,000 | 387,000 | 380,000 | 380,000 | 12 | 950 |
| 2006-03-02 | 395,000 | 398,000 | 395,000 | 398,000 | 17 | 995 |
| 2006-02-28 | 396,000 | 400,000 | 384,000 | 384,000 | 20 | 960 |
| 2006-02-27 | 383,000 | 397,000 | 383,000 | 394,000 | 22 | 985 |
| 2006-02-24 | 377,000 | 377,000 | 374,000 | 377,000 | 22 | 942.50 |
| 2006-02-23 | 373,000 | 388,000 | 373,000 | 387,000 | 14 | 967.50 |
| 2006-02-22 | 375,000 | 375,000 | 360,000 | 373,000 | 29 | 932.50 |
| 2006-02-21 | 365,000 | 384,000 | 365,000 | 380,000 | 14 | 950 |
| 2006-02-20 | 387,000 | 390,000 | 375,000 | 380,000 | 28 | 950 |
| 2006-02-16 | 404,000 | 410,000 | 392,000 | 410,000 | 17 | 1,025 |
| 2006-02-15 | 395,000 | 406,000 | 395,000 | 404,000 | 10 | 1,010 |
| 2006-02-14 | 406,000 | 410,000 | 391,000 | 400,000 | 29 | 1,000 |
| 2006-02-13 | 408,000 | 409,000 | 402,000 | 402,000 | 9 | 1,005 |
| 2006-02-10 | 430,000 | 430,000 | 422,000 | 422,000 | 29 | 1,055 |
| 2006-02-09 | 422,000 | 430,000 | 420,000 | 430,000 | 15 | 1,075 |
| 2006-02-08 | 419,000 | 423,000 | 419,000 | 422,000 | 16 | 1,055 |
| 2006-02-07 | 425,000 | 429,000 | 420,000 | 420,000 | 12 | 1,050 |
| 2006-02-06 | 420,000 | 435,000 | 419,000 | 430,000 | 23 | 1,075 |
| 2006-02-03 | 420,000 | 420,000 | 418,000 | 418,000 | 3 | 1,045 |
| 2006-02-02 | 420,000 | 420,000 | 412,000 | 420,000 | 16 | 1,050 |
| 2006-02-01 | 433,000 | 437,000 | 417,000 | 418,000 | 40 | 1,045 |
| 2006-01-31 | 425,000 | 432,000 | 425,000 | 432,000 | 24 | 1,080 |
| 2006-01-30 | 418,000 | 426,000 | 418,000 | 426,000 | 8 | 1,065 |
| 2006-01-27 | 415,000 | 420,000 | 415,000 | 418,000 | 24 | 1,045 |
| 2006-01-26 | 410,000 | 420,000 | 408,000 | 420,000 | 22 | 1,050 |
| 2006-01-25 | 399,000 | 416,000 | 399,000 | 410,000 | 17 | 1,025 |
| 2006-01-24 | 382,000 | 390,000 | 381,000 | 386,000 | 23 | 965 |
| 2006-01-23 | 390,000 | 396,000 | 385,000 | 385,000 | 19 | 962.50 |
| 2006-01-20 | 413,000 | 413,000 | 395,000 | 397,000 | 46 | 992.50 |
| 2006-01-19 | 385,000 | 424,000 | 385,000 | 403,000 | 47 | 1,007.50 |
| 2006-01-18 | 419,000 | 419,000 | 381,000 | 383,000 | 63 | 957.50 |
| 2006-01-17 | 442,000 | 443,000 | 416,000 | 420,000 | 85 | 1,050 |
| 2006-01-16 | 441,000 | 445,000 | 435,000 | 444,000 | 85 | 1,110 |
| 2006-01-13 | 424,000 | 453,000 | 424,000 | 435,000 | 73 | 1,087.50 |
| 2006-01-12 | 415,000 | 425,000 | 413,000 | 424,000 | 40 | 1,060 |
| 2006-01-11 | 416,000 | 420,000 | 413,000 | 414,000 | 24 | 1,035 |
| 2006-01-10 | 429,000 | 429,000 | 413,000 | 413,000 | 29 | 1,032.50 |
| 2006-01-06 | 418,000 | 418,000 | 410,000 | 414,000 | 39 | 1,035 |
| 2006-01-05 | 430,000 | 430,000 | 408,000 | 421,000 | 32 | 1,052.50 |
| 2006-01-04 | 427,000 | 430,000 | 427,000 | 430,000 | 2 | 1,075 |
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
