3353 (株)メディカル一光グループ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 325,000 | 325,000 | 325,000 | 325,000 | 6 | 812.50 |
| 2008-12-29 | 320,000 | 320,000 | 320,000 | 320,000 | 3 | 800 |
| 2008-12-25 | 323,000 | 323,000 | 320,000 | 320,000 | 4 | 800 |
| 2008-12-24 | 325,000 | 325,000 | 325,000 | 325,000 | 3 | 812.50 |
| 2008-12-22 | 328,000 | 328,000 | 325,000 | 325,000 | 3 | 812.50 |
| 2008-12-19 | 329,000 | 329,000 | 328,000 | 328,000 | 3 | 820 |
| 2008-12-18 | 329,000 | 329,000 | 329,000 | 329,000 | 3 | 822.50 |
| 2008-12-17 | 329,000 | 329,000 | 329,000 | 329,000 | 3 | 822.50 |
| 2008-12-16 | 329,000 | 329,000 | 329,000 | 329,000 | 9 | 822.50 |
| 2008-12-15 | 320,000 | 320,000 | 320,000 | 320,000 | 6 | 800 |
| 2008-12-12 | 300,000 | 310,000 | 300,000 | 310,000 | 5 | 775 |
| 2008-12-09 | 299,500 | 299,500 | 299,500 | 299,500 | 3 | 748.75 |
| 2008-12-08 | 299,500 | 299,500 | 299,500 | 299,500 | 3 | 748.75 |
| 2008-12-05 | 299,500 | 299,500 | 299,500 | 299,500 | 3 | 748.75 |
| 2008-12-04 | 299,500 | 299,500 | 299,500 | 299,500 | 3 | 748.75 |
| 2008-12-03 | 299,500 | 299,500 | 299,500 | 299,500 | 2 | 748.75 |
| 2008-12-02 | 299,500 | 299,500 | 299,000 | 299,000 | 3 | 747.50 |
| 2008-12-01 | 299,500 | 299,500 | 299,500 | 299,500 | 3 | 748.75 |
| 2008-11-28 | 301,000 | 301,000 | 301,000 | 301,000 | 2 | 752.50 |
| 2008-11-27 | 299,500 | 299,500 | 299,500 | 299,500 | 2 | 748.75 |
| 2008-11-25 | 299,500 | 299,500 | 299,500 | 299,500 | 1 | 748.75 |
| 2008-11-21 | 299,500 | 299,500 | 299,500 | 299,500 | 10 | 748.75 |
| 2008-11-20 | 299,500 | 299,500 | 299,500 | 299,500 | 3 | 748.75 |
| 2008-11-19 | 299,500 | 299,500 | 292,000 | 299,500 | 4 | 748.75 |
| 2008-11-18 | 299,500 | 299,500 | 299,500 | 299,500 | 3 | 748.75 |
| 2008-11-17 | 299,400 | 299,500 | 271,400 | 299,500 | 7 | 748.75 |
| 2008-11-14 | 299,800 | 299,800 | 299,000 | 299,800 | 4 | 749.50 |
| 2008-11-13 | 299,800 | 299,800 | 296,900 | 299,800 | 4 | 749.50 |
| 2008-11-12 | 280,000 | 299,900 | 280,000 | 299,900 | 5 | 749.75 |
| 2008-11-11 | 278,000 | 278,000 | 278,000 | 278,000 | 1 | 695 |
| 2008-11-10 | 278,000 | 278,000 | 278,000 | 278,000 | 4 | 695 |
| 2008-11-07 | 277,900 | 277,900 | 277,900 | 277,900 | 1 | 694.75 |
| 2008-11-06 | 277,000 | 283,500 | 277,000 | 277,900 | 4 | 694.75 |
| 2008-11-05 | 260,900 | 268,900 | 260,900 | 268,900 | 4 | 672.25 |
| 2008-11-04 | 260,900 | 260,900 | 260,900 | 260,900 | 4 | 652.25 |
| 2008-10-31 | 247,900 | 252,900 | 244,900 | 252,900 | 5 | 632.25 |
| 2008-10-30 | 245,900 | 247,900 | 245,900 | 247,900 | 7 | 619.75 |
| 2008-10-29 | 230,000 | 245,900 | 230,000 | 245,900 | 4 | 614.75 |
| 2008-10-28 | 230,000 | 230,000 | 230,000 | 230,000 | 4 | 575 |
| 2008-10-27 | 230,300 | 230,300 | 230,200 | 230,200 | 11 | 575.50 |
| 2008-10-20 | 230,100 | 230,100 | 230,100 | 230,100 | 1 | 575.25 |
| 2008-10-16 | 246,000 | 246,000 | 246,000 | 246,000 | 1 | 615 |
| 2008-10-14 | 238,000 | 249,000 | 238,000 | 249,000 | 4 | 622.50 |
| 2008-10-10 | 246,000 | 246,000 | 209,000 | 209,000 | 5 | 522.50 |
| 2008-10-09 | 252,000 | 252,000 | 249,000 | 249,000 | 2 | 622.50 |
| 2008-10-08 | 255,000 | 255,000 | 255,000 | 255,000 | 3 | 637.50 |
| 2008-10-02 | 268,000 | 268,000 | 268,000 | 268,000 | 1 | 670 |
| 2008-10-01 | 281,100 | 281,100 | 267,000 | 267,000 | 3 | 667.50 |
| 2008-09-30 | 284,100 | 284,100 | 284,100 | 284,100 | 3 | 710.25 |
| 2008-09-29 | 274,100 | 274,100 | 274,100 | 274,100 | 2 | 685.25 |
| 2008-09-24 | 273,000 | 273,000 | 273,000 | 273,000 | 1 | 682.50 |
| 2008-09-22 | 272,000 | 272,000 | 272,000 | 272,000 | 1 | 680 |
| 2008-09-18 | 276,000 | 276,000 | 276,000 | 276,000 | 2 | 690 |
| 2008-09-12 | 309,000 | 310,000 | 309,000 | 309,000 | 11 | 772.50 |
| 2008-09-11 | 309,000 | 309,000 | 309,000 | 309,000 | 1 | 772.50 |
| 2008-08-27 | 310,000 | 310,000 | 310,000 | 310,000 | 5 | 775 |
| 2008-08-22 | 309,000 | 310,000 | 309,000 | 310,000 | 4 | 775 |
| 2008-08-21 | 310,000 | 310,000 | 309,000 | 309,000 | 3 | 772.50 |
| 2008-08-20 | 310,000 | 310,000 | 310,000 | 310,000 | 5 | 775 |
| 2008-08-19 | 310,000 | 310,000 | 310,000 | 310,000 | 3 | 775 |
| 2008-08-18 | 308,000 | 310,000 | 307,000 | 310,000 | 6 | 775 |
| 2008-08-15 | 307,000 | 307,000 | 307,000 | 307,000 | 3 | 767.50 |
| 2008-08-14 | 307,000 | 307,000 | 307,000 | 307,000 | 1 | 767.50 |
| 2008-08-12 | 300,000 | 300,000 | 278,000 | 278,000 | 6 | 695 |
| 2008-08-11 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 750 |
| 2008-08-08 | 300,000 | 300,000 | 300,000 | 300,000 | 3 | 750 |
| 2008-08-07 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 750 |
| 2008-08-06 | 300,000 | 300,000 | 300,000 | 300,000 | 3 | 750 |
| 2008-08-05 | 300,000 | 300,000 | 300,000 | 300,000 | 3 | 750 |
| 2008-08-01 | 300,000 | 300,000 | 300,000 | 300,000 | 3 | 750 |
| 2008-07-29 | 300,000 | 300,000 | 300,000 | 300,000 | 5 | 750 |
| 2008-07-28 | 294,100 | 294,100 | 294,100 | 294,100 | 3 | 735.25 |
| 2008-07-24 | 294,000 | 294,000 | 294,000 | 294,000 | 1 | 735 |
| 2008-07-22 | 294,000 | 294,000 | 293,000 | 293,000 | 4 | 732.50 |
| 2008-07-16 | 293,000 | 293,000 | 293,000 | 293,000 | 1 | 732.50 |
| 2008-07-15 | 293,000 | 293,000 | 293,000 | 293,000 | 13 | 732.50 |
| 2008-07-14 | 283,000 | 283,000 | 283,000 | 283,000 | 4 | 707.50 |
| 2008-07-11 | 283,000 | 283,000 | 283,000 | 283,000 | 3 | 707.50 |
| 2008-07-10 | 283,000 | 283,000 | 283,000 | 283,000 | 8 | 707.50 |
| 2008-07-09 | 283,000 | 283,000 | 283,000 | 283,000 | 4 | 707.50 |
| 2008-07-08 | 283,000 | 283,000 | 283,000 | 283,000 | 1 | 707.50 |
| 2008-07-03 | 283,000 | 283,000 | 283,000 | 283,000 | 7 | 707.50 |
| 2008-07-02 | 283,000 | 283,000 | 283,000 | 283,000 | 2 | 707.50 |
| 2008-07-01 | 283,000 | 283,000 | 283,000 | 283,000 | 5 | 707.50 |
| 2008-06-30 | 290,000 | 290,000 | 283,000 | 283,000 | 13 | 707.50 |
| 2008-06-27 | 288,000 | 288,000 | 287,000 | 287,000 | 4 | 717.50 |
| 2008-06-26 | 287,000 | 287,000 | 287,000 | 287,000 | 3 | 717.50 |
| 2008-06-24 | 284,000 | 284,000 | 284,000 | 284,000 | 4 | 710 |
| 2008-06-23 | 282,000 | 283,000 | 282,000 | 283,000 | 3 | 707.50 |
| 2008-06-20 | 283,000 | 283,000 | 283,000 | 283,000 | 3 | 707.50 |
| 2008-06-19 | 283,000 | 283,000 | 283,000 | 283,000 | 3 | 707.50 |
| 2008-06-18 | 283,000 | 283,000 | 283,000 | 283,000 | 3 | 707.50 |
| 2008-06-17 | 283,000 | 283,000 | 283,000 | 283,000 | 3 | 707.50 |
| 2008-06-16 | 283,000 | 283,000 | 283,000 | 283,000 | 3 | 707.50 |
| 2008-06-13 | 284,000 | 284,000 | 283,000 | 283,000 | 4 | 707.50 |
| 2008-06-12 | 284,000 | 284,000 | 284,000 | 284,000 | 3 | 710 |
| 2008-06-11 | 289,000 | 289,000 | 280,000 | 280,000 | 5 | 700 |
| 2008-06-10 | 285,000 | 289,000 | 285,000 | 289,000 | 3 | 722.50 |
| 2008-06-09 | 285,000 | 285,000 | 285,000 | 285,000 | 1 | 712.50 |
| 2008-06-06 | 282,000 | 282,000 | 282,000 | 282,000 | 3 | 705 |
| 2008-06-03 | 282,000 | 282,000 | 282,000 | 282,000 | 1 | 705 |
| 2008-06-02 | 282,000 | 282,000 | 282,000 | 282,000 | 3 | 705 |
| 2008-05-30 | 282,000 | 282,000 | 282,000 | 282,000 | 2 | 705 |
| 2008-05-29 | 282,000 | 282,000 | 282,000 | 282,000 | 3 | 705 |
| 2008-05-28 | 282,000 | 282,000 | 282,000 | 282,000 | 2 | 705 |
| 2008-05-27 | 282,000 | 282,000 | 282,000 | 282,000 | 8 | 705 |
| 2008-05-23 | 282,000 | 282,000 | 282,000 | 282,000 | 3 | 705 |
| 2008-05-22 | 283,000 | 283,000 | 282,000 | 282,000 | 3 | 705 |
| 2008-05-20 | 281,000 | 281,000 | 281,000 | 281,000 | 2 | 702.50 |
| 2008-05-14 | 281,000 | 281,000 | 281,000 | 281,000 | 1 | 702.50 |
| 2008-05-08 | 280,000 | 280,000 | 280,000 | 280,000 | 3 | 700 |
| 2008-05-07 | 280,000 | 280,000 | 280,000 | 280,000 | 3 | 700 |
| 2008-05-02 | 280,000 | 280,000 | 280,000 | 280,000 | 3 | 700 |
| 2008-05-01 | 280,000 | 280,000 | 280,000 | 280,000 | 3 | 700 |
| 2008-04-30 | 280,000 | 280,000 | 280,000 | 280,000 | 7 | 700 |
| 2008-04-28 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 675 |
| 2008-04-25 | 271,000 | 271,000 | 270,000 | 270,000 | 4 | 675 |
| 2008-04-24 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 675 |
| 2008-04-23 | 270,000 | 270,000 | 266,000 | 270,000 | 6 | 675 |
| 2008-04-21 | 270,000 | 270,000 | 270,000 | 270,000 | 4 | 675 |
| 2008-04-18 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 675 |
| 2008-04-17 | 279,000 | 279,000 | 270,000 | 270,000 | 7 | 675 |
| 2008-04-16 | 263,000 | 263,000 | 263,000 | 263,000 | 3 | 657.50 |
| 2008-04-15 | 271,000 | 271,000 | 271,000 | 271,000 | 1 | 677.50 |
| 2008-04-11 | 267,000 | 267,000 | 267,000 | 267,000 | 1 | 667.50 |
| 2008-04-03 | 279,000 | 279,000 | 279,000 | 279,000 | 1 | 697.50 |
| 2008-03-31 | 267,000 | 267,000 | 267,000 | 267,000 | 1 | 667.50 |
| 2008-03-28 | 275,000 | 275,000 | 275,000 | 275,000 | 5 | 687.50 |
| 2008-03-27 | 265,000 | 265,000 | 265,000 | 265,000 | 1 | 662.50 |
| 2008-03-26 | 265,000 | 265,000 | 265,000 | 265,000 | 3 | 662.50 |
| 2008-03-21 | 272,000 | 272,000 | 264,000 | 264,000 | 2 | 660 |
| 2008-03-17 | 276,000 | 276,000 | 276,000 | 276,000 | 1 | 690 |
| 2008-03-14 | 271,000 | 276,000 | 271,000 | 276,000 | 4 | 690 |
| 2008-03-13 | 295,000 | 295,000 | 295,000 | 295,000 | 2 | 737.50 |
| 2008-02-28 | 307,000 | 307,000 | 307,000 | 307,000 | 5 | 767.50 |
| 2008-02-25 | 301,000 | 301,000 | 301,000 | 301,000 | 1 | 752.50 |
| 2008-02-22 | 310,000 | 310,000 | 310,000 | 310,000 | 1 | 775 |
| 2008-02-21 | 299,000 | 310,000 | 299,000 | 310,000 | 21 | 775 |
| 2008-02-19 | 298,000 | 299,000 | 298,000 | 298,000 | 9 | 745 |
| 2008-02-15 | 298,000 | 300,000 | 298,000 | 300,000 | 4 | 750 |
| 2008-02-08 | 299,000 | 299,000 | 299,000 | 299,000 | 2 | 747.50 |
| 2008-02-07 | 295,000 | 295,000 | 295,000 | 295,000 | 2 | 737.50 |
| 2008-02-06 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 750 |
| 2008-01-31 | 300,000 | 300,000 | 300,000 | 300,000 | 5 | 750 |
| 2008-01-30 | 298,000 | 300,000 | 298,000 | 300,000 | 10 | 750 |
| 2008-01-29 | 295,000 | 297,000 | 295,000 | 297,000 | 3 | 742.50 |
| 2008-01-28 | 286,000 | 286,000 | 285,000 | 285,000 | 2 | 712.50 |
| 2008-01-25 | 275,000 | 282,000 | 275,000 | 282,000 | 8 | 705 |
| 2008-01-24 | 274,000 | 274,000 | 274,000 | 274,000 | 2 | 685 |
| 2008-01-21 | 265,000 | 265,000 | 265,000 | 265,000 | 1 | 662.50 |
| 2008-01-18 | 265,000 | 265,000 | 265,000 | 265,000 | 1 | 662.50 |
| 2008-01-17 | 259,000 | 260,000 | 259,000 | 260,000 | 2 | 650 |
| 2008-01-16 | 269,000 | 269,000 | 269,000 | 269,000 | 7 | 672.50 |
| 2008-01-15 | 269,000 | 269,000 | 269,000 | 269,000 | 3 | 672.50 |
| 2008-01-11 | 269,000 | 269,000 | 269,000 | 269,000 | 3 | 672.50 |
| 2008-01-10 | 269,000 | 269,000 | 269,000 | 269,000 | 1 | 672.50 |
| 2008-01-08 | 269,000 | 269,000 | 269,000 | 269,000 | 3 | 672.50 |
| 2008-01-07 | 269,000 | 269,000 | 269,000 | 269,000 | 1 | 672.50 |
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
