3353 (株)メディカル一光グループ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 269,000 | 269,000 | 269,000 | 269,000 | 2 | 672.50 |
| 2007-12-27 | 269,000 | 269,000 | 269,000 | 269,000 | 3 | 672.50 |
| 2007-12-26 | 269,000 | 269,000 | 269,000 | 269,000 | 3 | 672.50 |
| 2007-12-25 | 269,000 | 269,000 | 269,000 | 269,000 | 1 | 672.50 |
| 2007-12-21 | 269,000 | 269,000 | 269,000 | 269,000 | 1 | 672.50 |
| 2007-12-19 | 269,000 | 269,000 | 269,000 | 269,000 | 1 | 672.50 |
| 2007-12-17 | 271,000 | 271,000 | 271,000 | 271,000 | 2 | 677.50 |
| 2007-12-14 | 275,000 | 275,000 | 275,000 | 275,000 | 3 | 687.50 |
| 2007-12-13 | 275,000 | 275,000 | 275,000 | 275,000 | 2 | 687.50 |
| 2007-12-12 | 280,000 | 280,000 | 280,000 | 280,000 | 14 | 700 |
| 2007-12-11 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 700 |
| 2007-12-10 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 700 |
| 2007-12-07 | 280,000 | 282,000 | 277,000 | 282,000 | 6 | 705 |
| 2007-12-06 | 277,000 | 284,000 | 277,000 | 284,000 | 5 | 710 |
| 2007-12-03 | 273,000 | 273,000 | 273,000 | 273,000 | 1 | 682.50 |
| 2007-11-30 | 275,000 | 277,000 | 273,000 | 273,000 | 5 | 682.50 |
| 2007-11-27 | 276,000 | 276,000 | 275,000 | 275,000 | 6 | 687.50 |
| 2007-11-19 | 276,000 | 276,000 | 275,000 | 275,000 | 6 | 687.50 |
| 2007-11-16 | 278,000 | 278,000 | 276,000 | 276,000 | 4 | 690 |
| 2007-11-09 | 278,000 | 278,000 | 278,000 | 278,000 | 2 | 695 |
| 2007-11-08 | 278,000 | 278,000 | 278,000 | 278,000 | 4 | 695 |
| 2007-11-07 | 277,000 | 278,000 | 277,000 | 278,000 | 6 | 695 |
| 2007-11-06 | 277,000 | 277,000 | 277,000 | 277,000 | 4 | 692.50 |
| 2007-11-02 | 277,000 | 277,000 | 277,000 | 277,000 | 2 | 692.50 |
| 2007-10-30 | 291,000 | 291,000 | 291,000 | 291,000 | 5 | 727.50 |
| 2007-10-26 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 700 |
| 2007-10-25 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 725 |
| 2007-10-19 | 295,000 | 295,000 | 295,000 | 295,000 | 1 | 737.50 |
| 2007-10-18 | 297,000 | 297,000 | 297,000 | 297,000 | 3 | 742.50 |
| 2007-10-15 | 283,000 | 283,000 | 280,000 | 282,000 | 5 | 705 |
| 2007-10-11 | 295,000 | 295,000 | 282,000 | 282,000 | 3 | 705 |
| 2007-10-10 | 294,000 | 294,000 | 294,000 | 294,000 | 9 | 735 |
| 2007-10-02 | 294,000 | 294,000 | 294,000 | 294,000 | 2 | 735 |
| 2007-10-01 | 294,000 | 294,000 | 294,000 | 294,000 | 4 | 735 |
| 2007-09-28 | 294,000 | 294,000 | 294,000 | 294,000 | 4 | 735 |
| 2007-09-27 | 294,000 | 294,000 | 294,000 | 294,000 | 6 | 735 |
| 2007-09-26 | 294,000 | 294,000 | 294,000 | 294,000 | 6 | 735 |
| 2007-09-25 | 274,000 | 294,000 | 274,000 | 294,000 | 5 | 735 |
| 2007-09-21 | 293,000 | 294,000 | 293,000 | 294,000 | 5 | 735 |
| 2007-09-20 | 267,000 | 267,000 | 267,000 | 267,000 | 1 | 667.50 |
| 2007-09-19 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 725 |
| 2007-09-18 | 285,000 | 290,000 | 285,000 | 290,000 | 8 | 725 |
| 2007-09-13 | 285,000 | 285,000 | 285,000 | 285,000 | 4 | 712.50 |
| 2007-09-11 | 281,000 | 287,000 | 281,000 | 285,000 | 13 | 712.50 |
| 2007-08-28 | 281,000 | 281,000 | 281,000 | 281,000 | 6 | 702.50 |
| 2007-08-27 | 281,000 | 281,000 | 281,000 | 281,000 | 2 | 702.50 |
| 2007-08-24 | 277,000 | 277,000 | 277,000 | 277,000 | 4 | 692.50 |
| 2007-08-23 | 277,000 | 278,000 | 277,000 | 277,000 | 4 | 692.50 |
| 2007-08-22 | 276,000 | 276,000 | 276,000 | 276,000 | 2 | 690 |
| 2007-08-21 | 285,000 | 285,000 | 285,000 | 285,000 | 1 | 712.50 |
| 2007-08-17 | 288,000 | 288,000 | 285,000 | 285,000 | 6 | 712.50 |
| 2007-08-16 | 290,000 | 290,000 | 290,000 | 290,000 | 2 | 725 |
| 2007-08-14 | 294,000 | 294,000 | 293,000 | 293,000 | 3 | 732.50 |
| 2007-08-10 | 293,000 | 294,000 | 293,000 | 294,000 | 3 | 735 |
| 2007-08-08 | 297,000 | 297,000 | 295,000 | 295,000 | 2 | 737.50 |
| 2007-08-07 | 298,000 | 298,000 | 298,000 | 298,000 | 2 | 745 |
| 2007-08-03 | 294,000 | 294,000 | 294,000 | 294,000 | 1 | 735 |
| 2007-08-02 | 282,000 | 282,000 | 282,000 | 282,000 | 1 | 705 |
| 2007-08-01 | 289,000 | 289,000 | 289,000 | 289,000 | 1 | 722.50 |
| 2007-07-31 | 293,000 | 293,000 | 292,000 | 292,000 | 3 | 730 |
| 2007-07-30 | 292,000 | 292,000 | 292,000 | 292,000 | 1 | 730 |
| 2007-07-27 | 290,000 | 293,000 | 290,000 | 293,000 | 5 | 732.50 |
| 2007-07-26 | 291,000 | 291,000 | 290,000 | 290,000 | 4 | 725 |
| 2007-07-25 | 292,000 | 292,000 | 292,000 | 292,000 | 2 | 730 |
| 2007-07-24 | 294,000 | 294,000 | 294,000 | 294,000 | 4 | 735 |
| 2007-07-23 | 310,000 | 310,000 | 303,000 | 303,000 | 2 | 757.50 |
| 2007-07-20 | 313,000 | 313,000 | 310,000 | 310,000 | 6 | 775 |
| 2007-07-19 | 302,000 | 303,000 | 302,000 | 303,000 | 5 | 757.50 |
| 2007-07-13 | 309,000 | 309,000 | 299,000 | 299,000 | 3 | 747.50 |
| 2007-07-12 | 299,000 | 299,000 | 299,000 | 299,000 | 12 | 747.50 |
| 2007-07-11 | 295,000 | 299,000 | 295,000 | 299,000 | 9 | 747.50 |
| 2007-07-09 | 295,000 | 295,000 | 295,000 | 295,000 | 2 | 737.50 |
| 2007-07-06 | 303,000 | 303,000 | 290,000 | 303,000 | 5 | 757.50 |
| 2007-07-05 | 291,000 | 303,000 | 291,000 | 303,000 | 7 | 757.50 |
| 2007-07-04 | 290,000 | 290,000 | 290,000 | 290,000 | 4 | 725 |
| 2007-07-03 | 290,000 | 290,000 | 290,000 | 290,000 | 4 | 725 |
| 2007-07-02 | 290,000 | 290,000 | 290,000 | 290,000 | 3 | 725 |
| 2007-06-29 | 289,000 | 289,000 | 285,000 | 289,000 | 5 | 722.50 |
| 2007-06-28 | 299,000 | 299,000 | 299,000 | 299,000 | 6 | 747.50 |
| 2007-06-27 | 290,000 | 290,000 | 289,000 | 289,000 | 4 | 722.50 |
| 2007-06-19 | 293,000 | 293,000 | 290,000 | 290,000 | 4 | 725 |
| 2007-06-18 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 725 |
| 2007-06-15 | 293,000 | 293,000 | 293,000 | 293,000 | 1 | 732.50 |
| 2007-06-14 | 294,000 | 294,000 | 294,000 | 294,000 | 1 | 735 |
| 2007-06-12 | 295,000 | 295,000 | 293,000 | 294,000 | 12 | 735 |
| 2007-06-11 | 293,000 | 293,000 | 293,000 | 293,000 | 1 | 732.50 |
| 2007-06-08 | 293,000 | 293,000 | 293,000 | 293,000 | 2 | 732.50 |
| 2007-06-07 | 295,000 | 295,000 | 289,000 | 293,000 | 9 | 732.50 |
| 2007-05-28 | 315,000 | 315,000 | 315,000 | 315,000 | 6 | 787.50 |
| 2007-05-25 | 315,000 | 315,000 | 315,000 | 315,000 | 10 | 787.50 |
| 2007-05-23 | 320,000 | 325,000 | 320,000 | 325,000 | 8 | 812.50 |
| 2007-05-17 | 320,000 | 320,000 | 320,000 | 320,000 | 6 | 800 |
| 2007-05-16 | 320,000 | 320,000 | 320,000 | 320,000 | 12 | 800 |
| 2007-05-15 | 320,000 | 320,000 | 320,000 | 320,000 | 8 | 800 |
| 2007-05-14 | 320,000 | 320,000 | 320,000 | 320,000 | 9 | 800 |
| 2007-05-11 | 320,000 | 320,000 | 320,000 | 320,000 | 2 | 800 |
| 2007-05-09 | 322,000 | 322,000 | 322,000 | 322,000 | 1 | 805 |
| 2007-05-08 | 320,000 | 325,000 | 320,000 | 322,000 | 11 | 805 |
| 2007-05-07 | 311,000 | 320,000 | 311,000 | 320,000 | 4 | 800 |
| 2007-05-02 | 320,000 | 320,000 | 320,000 | 320,000 | 9 | 800 |
| 2007-05-01 | 311,000 | 311,000 | 300,000 | 301,000 | 6 | 752.50 |
| 2007-04-27 | 319,000 | 319,000 | 319,000 | 319,000 | 10 | 797.50 |
| 2007-04-25 | 320,000 | 320,000 | 320,000 | 320,000 | 4 | 800 |
| 2007-04-24 | 320,000 | 324,000 | 315,000 | 315,000 | 20 | 787.50 |
| 2007-04-23 | 320,000 | 325,000 | 305,000 | 305,000 | 10 | 762.50 |
| 2007-04-20 | 306,000 | 311,000 | 306,000 | 310,000 | 18 | 775 |
| 2007-04-19 | 303,000 | 306,000 | 296,000 | 297,000 | 33 | 742.50 |
| 2007-04-18 | 295,000 | 295,000 | 291,000 | 291,000 | 4 | 727.50 |
| 2007-04-17 | 294,000 | 294,000 | 290,000 | 291,000 | 8 | 727.50 |
| 2007-04-16 | 291,000 | 291,000 | 291,000 | 291,000 | 2 | 727.50 |
| 2007-04-13 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 725 |
| 2007-04-12 | 290,000 | 290,000 | 290,000 | 290,000 | 1 | 725 |
| 2007-04-05 | 284,000 | 284,000 | 282,000 | 282,000 | 2 | 705 |
| 2007-04-04 | 288,000 | 289,000 | 284,000 | 289,000 | 4 | 722.50 |
| 2007-04-02 | 288,000 | 288,000 | 288,000 | 288,000 | 2 | 720 |
| 2007-03-30 | 293,000 | 293,000 | 293,000 | 293,000 | 1 | 732.50 |
| 2007-03-29 | 293,000 | 293,000 | 293,000 | 293,000 | 2 | 732.50 |
| 2007-03-28 | 307,000 | 307,000 | 293,000 | 293,000 | 4 | 732.50 |
| 2007-03-27 | 301,000 | 301,000 | 298,000 | 298,000 | 4 | 745 |
| 2007-03-23 | 298,000 | 298,000 | 298,000 | 298,000 | 5 | 745 |
| 2007-03-22 | 301,000 | 301,000 | 297,000 | 298,000 | 5 | 745 |
| 2007-03-20 | 301,000 | 301,000 | 301,000 | 301,000 | 3 | 752.50 |
| 2007-03-16 | 305,000 | 305,000 | 301,000 | 301,000 | 2 | 752.50 |
| 2007-03-15 | 303,000 | 303,000 | 303,000 | 303,000 | 1 | 757.50 |
| 2007-03-13 | 309,000 | 310,000 | 309,000 | 310,000 | 2 | 775 |
| 2007-03-08 | 327,000 | 327,000 | 327,000 | 327,000 | 1 | 817.50 |
| 2007-03-01 | 331,000 | 331,000 | 331,000 | 331,000 | 2 | 827.50 |
| 2007-02-28 | 322,000 | 322,000 | 321,000 | 321,000 | 5 | 802.50 |
| 2007-02-26 | 310,000 | 310,000 | 310,000 | 310,000 | 1 | 775 |
| 2007-02-22 | 319,000 | 319,000 | 319,000 | 319,000 | 1 | 797.50 |
| 2007-02-19 | 319,000 | 319,000 | 319,000 | 319,000 | 1 | 797.50 |
| 2007-02-14 | 327,000 | 327,000 | 317,000 | 317,000 | 4 | 792.50 |
| 2007-02-13 | 327,000 | 327,000 | 327,000 | 327,000 | 1 | 817.50 |
| 2007-02-09 | 327,000 | 327,000 | 327,000 | 327,000 | 3 | 817.50 |
| 2007-02-08 | 327,000 | 327,000 | 327,000 | 327,000 | 3 | 817.50 |
| 2007-02-07 | 327,000 | 327,000 | 327,000 | 327,000 | 3 | 817.50 |
| 2007-02-05 | 327,000 | 327,000 | 327,000 | 327,000 | 3 | 817.50 |
| 2007-02-02 | 327,000 | 327,000 | 327,000 | 327,000 | 1 | 817.50 |
| 2007-01-31 | 335,000 | 335,000 | 320,000 | 320,000 | 8 | 800 |
| 2007-01-30 | 335,000 | 335,000 | 330,000 | 335,000 | 8 | 837.50 |
| 2007-01-26 | 325,000 | 325,000 | 325,000 | 325,000 | 3 | 812.50 |
| 2007-01-25 | 325,000 | 325,000 | 325,000 | 325,000 | 1 | 812.50 |
| 2007-01-24 | 325,000 | 325,000 | 325,000 | 325,000 | 1 | 812.50 |
| 2007-01-23 | 328,000 | 328,000 | 325,000 | 325,000 | 5 | 812.50 |
| 2007-01-22 | 328,000 | 328,000 | 328,000 | 328,000 | 5 | 820 |
| 2007-01-19 | 325,000 | 325,000 | 325,000 | 325,000 | 1 | 812.50 |
| 2007-01-18 | 325,000 | 325,000 | 325,000 | 325,000 | 3 | 812.50 |
| 2007-01-17 | 328,000 | 328,000 | 328,000 | 328,000 | 3 | 820 |
| 2007-01-16 | 328,000 | 328,000 | 328,000 | 328,000 | 3 | 820 |
| 2007-01-15 | 328,000 | 328,000 | 328,000 | 328,000 | 3 | 820 |
| 2007-01-12 | 324,000 | 328,000 | 324,000 | 328,000 | 4 | 820 |
| 2007-01-11 | 324,000 | 324,000 | 324,000 | 324,000 | 1 | 810 |
| 2007-01-10 | 324,000 | 324,000 | 324,000 | 324,000 | 2 | 810 |
| 2007-01-09 | 324,000 | 324,000 | 324,000 | 324,000 | 2 | 810 |
| 2007-01-05 | 324,000 | 324,000 | 324,000 | 324,000 | 3 | 810 |
| 2007-01-04 | 324,000 | 324,000 | 324,000 | 324,000 | 1 | 810 |
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
