3353 (株)メディカル一光グループ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 208,000 | 208,000 | 208,000 | 208,000 | 1 | 1,040 |
| 2009-12-29 | 210,000 | 210,000 | 210,000 | 210,000 | 6 | 1,050 |
| 2009-12-28 | 181,000 | 202,000 | 181,000 | 202,000 | 6 | 1,010 |
| 2009-12-24 | 200,000 | 200,000 | 181,000 | 181,000 | 7 | 905 |
| 2009-12-15 | 210,000 | 212,000 | 210,000 | 210,000 | 23 | 1,050 |
| 2009-12-14 | 202,000 | 209,900 | 202,000 | 202,000 | 20 | 1,010 |
| 2009-12-11 | 190,000 | 190,000 | 190,000 | 190,000 | 3 | 950 |
| 2009-12-10 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 950 |
| 2009-12-08 | 187,100 | 188,000 | 187,100 | 188,000 | 3 | 940 |
| 2009-12-04 | 199,000 | 199,000 | 195,000 | 195,000 | 7 | 975 |
| 2009-12-03 | 191,000 | 191,000 | 191,000 | 191,000 | 1 | 955 |
| 2009-12-02 | 181,000 | 181,000 | 181,000 | 181,000 | 2 | 905 |
| 2009-11-30 | 191,000 | 191,000 | 181,000 | 181,000 | 4 | 905 |
| 2009-11-27 | 181,000 | 181,000 | 181,000 | 181,000 | 5 | 905 |
| 2009-11-26 | 195,000 | 195,000 | 181,000 | 181,000 | 2 | 905 |
| 2009-11-25 | 385,000 | 387,000 | 385,000 | 387,000 | 4 | 967.50 |
| 2009-11-24 | 360,000 | 370,000 | 360,000 | 370,000 | 2 | 925 |
| 2009-11-18 | 361,000 | 361,000 | 360,000 | 360,000 | 2 | 900 |
| 2009-11-13 | 370,000 | 370,000 | 370,000 | 370,000 | 1 | 925 |
| 2009-11-12 | 390,000 | 391,000 | 357,000 | 362,000 | 12 | 905 |
| 2009-11-10 | 404,000 | 404,000 | 400,000 | 400,000 | 3 | 1,000 |
| 2009-11-09 | 455,000 | 455,000 | 430,000 | 430,000 | 13 | 1,075 |
| 2009-11-06 | 430,000 | 445,000 | 415,000 | 445,000 | 19 | 1,112.50 |
| 2009-11-05 | 430,000 | 430,000 | 415,000 | 429,000 | 8 | 1,072.50 |
| 2009-11-04 | 411,000 | 411,000 | 410,000 | 410,000 | 3 | 1,025 |
| 2009-11-02 | 404,000 | 410,000 | 404,000 | 410,000 | 8 | 1,025 |
| 2009-10-30 | 397,000 | 400,000 | 397,000 | 400,000 | 5 | 1,000 |
| 2009-10-29 | 398,000 | 398,000 | 398,000 | 398,000 | 1 | 995 |
| 2009-10-27 | 400,000 | 401,000 | 400,000 | 400,000 | 7 | 1,000 |
| 2009-10-26 | 395,000 | 400,000 | 395,000 | 400,000 | 4 | 1,000 |
| 2009-10-23 | 405,000 | 405,000 | 395,000 | 395,000 | 12 | 987.50 |
| 2009-10-22 | 400,000 | 410,000 | 400,000 | 410,000 | 19 | 1,025 |
| 2009-10-19 | 360,000 | 360,000 | 360,000 | 360,000 | 1 | 900 |
| 2009-10-05 | 384,000 | 384,000 | 384,000 | 384,000 | 2 | 960 |
| 2009-09-30 | 384,000 | 384,000 | 384,000 | 384,000 | 4 | 960 |
| 2009-09-28 | 385,000 | 385,000 | 384,000 | 384,000 | 7 | 960 |
| 2009-09-25 | 385,000 | 385,000 | 382,000 | 385,000 | 7 | 962.50 |
| 2009-09-24 | 385,000 | 385,000 | 385,000 | 385,000 | 3 | 962.50 |
| 2009-09-18 | 385,000 | 385,000 | 385,000 | 385,000 | 2 | 962.50 |
| 2009-09-17 | 385,000 | 385,000 | 385,000 | 385,000 | 3 | 962.50 |
| 2009-09-16 | 385,000 | 385,000 | 380,000 | 380,000 | 6 | 950 |
| 2009-09-15 | 385,000 | 385,000 | 385,000 | 385,000 | 4 | 962.50 |
| 2009-09-14 | 385,000 | 385,000 | 385,000 | 385,000 | 6 | 962.50 |
| 2009-09-11 | 385,000 | 385,000 | 381,000 | 385,000 | 3 | 962.50 |
| 2009-09-10 | 385,000 | 385,000 | 382,000 | 385,000 | 6 | 962.50 |
| 2009-09-09 | 385,000 | 385,000 | 380,000 | 385,000 | 7 | 962.50 |
| 2009-09-08 | 385,000 | 385,000 | 385,000 | 385,000 | 4 | 962.50 |
| 2009-09-07 | 386,000 | 386,000 | 376,000 | 385,000 | 5 | 962.50 |
| 2009-09-04 | 386,000 | 386,000 | 386,000 | 386,000 | 5 | 965 |
| 2009-09-03 | 387,000 | 387,000 | 386,000 | 386,000 | 6 | 965 |
| 2009-09-02 | 384,000 | 389,000 | 378,000 | 387,000 | 9 | 967.50 |
| 2009-09-01 | 374,000 | 379,000 | 374,000 | 379,000 | 7 | 947.50 |
| 2009-08-31 | 374,000 | 374,000 | 374,000 | 374,000 | 1 | 935 |
| 2009-08-28 | 385,000 | 385,000 | 374,000 | 374,000 | 4 | 935 |
| 2009-08-27 | 379,000 | 384,000 | 375,000 | 375,000 | 13 | 937.50 |
| 2009-08-26 | 374,000 | 375,000 | 374,000 | 375,000 | 4 | 937.50 |
| 2009-08-25 | 361,000 | 362,000 | 361,000 | 362,000 | 2 | 905 |
| 2009-08-24 | 359,000 | 359,000 | 342,000 | 359,000 | 13 | 897.50 |
| 2009-08-21 | 391,000 | 391,000 | 360,000 | 360,000 | 18 | 900 |
| 2009-08-20 | 390,000 | 390,000 | 378,000 | 389,000 | 83 | 972.50 |
| 2009-08-19 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 850 |
| 2009-08-17 | 339,000 | 339,000 | 339,000 | 339,000 | 1 | 847.50 |
| 2009-08-10 | 330,000 | 340,000 | 330,000 | 340,000 | 3 | 850 |
| 2009-08-06 | 330,000 | 330,000 | 330,000 | 330,000 | 1 | 825 |
| 2009-08-03 | 338,000 | 338,000 | 338,000 | 338,000 | 1 | 845 |
| 2009-07-30 | 338,000 | 338,000 | 338,000 | 338,000 | 2 | 845 |
| 2009-07-29 | 339,000 | 339,000 | 339,000 | 339,000 | 1 | 847.50 |
| 2009-07-28 | 340,000 | 340,000 | 340,000 | 340,000 | 3 | 850 |
| 2009-07-24 | 338,000 | 338,000 | 338,000 | 338,000 | 2 | 845 |
| 2009-07-17 | 320,000 | 320,000 | 320,000 | 320,000 | 1 | 800 |
| 2009-07-15 | 338,000 | 338,000 | 338,000 | 338,000 | 1 | 845 |
| 2009-07-14 | 339,000 | 339,000 | 338,000 | 338,000 | 10 | 845 |
| 2009-07-13 | 338,000 | 338,000 | 338,000 | 338,000 | 1 | 845 |
| 2009-07-08 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 850 |
| 2009-07-06 | 339,000 | 339,000 | 339,000 | 339,000 | 1 | 847.50 |
| 2009-07-03 | 350,000 | 350,000 | 335,000 | 341,000 | 3 | 852.50 |
| 2009-07-02 | 354,000 | 354,000 | 352,000 | 352,000 | 4 | 880 |
| 2009-07-01 | 331,000 | 351,000 | 331,000 | 351,000 | 10 | 877.50 |
| 2009-06-30 | 321,000 | 321,000 | 320,000 | 320,000 | 8 | 800 |
| 2009-06-29 | 312,000 | 312,000 | 310,000 | 310,000 | 5 | 775 |
| 2009-06-23 | 310,000 | 310,000 | 310,000 | 310,000 | 2 | 775 |
| 2009-06-22 | 310,000 | 310,000 | 310,000 | 310,000 | 1 | 775 |
| 2009-06-19 | 310,000 | 310,000 | 310,000 | 310,000 | 1 | 775 |
| 2009-06-16 | 299,100 | 309,000 | 299,100 | 309,000 | 2 | 772.50 |
| 2009-06-12 | 321,000 | 321,000 | 321,000 | 321,000 | 1 | 802.50 |
| 2009-06-11 | 321,000 | 321,000 | 321,000 | 321,000 | 1 | 802.50 |
| 2009-06-10 | 322,000 | 322,000 | 322,000 | 322,000 | 1 | 805 |
| 2009-06-09 | 321,000 | 321,000 | 321,000 | 321,000 | 2 | 802.50 |
| 2009-06-08 | 320,000 | 320,000 | 320,000 | 320,000 | 1 | 800 |
| 2009-06-05 | 315,000 | 319,000 | 315,000 | 319,000 | 2 | 797.50 |
| 2009-06-04 | 305,000 | 315,000 | 305,000 | 315,000 | 4 | 787.50 |
| 2009-06-03 | 295,000 | 300,000 | 295,000 | 300,000 | 6 | 750 |
| 2009-05-28 | 295,000 | 295,000 | 295,000 | 295,000 | 2 | 737.50 |
| 2009-05-27 | 292,000 | 292,000 | 292,000 | 292,000 | 2 | 730 |
| 2009-05-26 | 292,000 | 292,000 | 292,000 | 292,000 | 6 | 730 |
| 2009-05-12 | 295,000 | 295,000 | 295,000 | 295,000 | 2 | 737.50 |
| 2009-05-11 | 289,000 | 290,000 | 289,000 | 290,000 | 4 | 725 |
| 2009-05-08 | 273,000 | 285,000 | 273,000 | 285,000 | 4 | 712.50 |
| 2009-04-28 | 263,000 | 263,000 | 263,000 | 263,000 | 2 | 657.50 |
| 2009-04-27 | 255,000 | 255,000 | 255,000 | 255,000 | 2 | 637.50 |
| 2009-04-14 | 280,000 | 280,000 | 241,000 | 255,000 | 17 | 637.50 |
| 2009-04-09 | 281,000 | 281,000 | 281,000 | 281,000 | 1 | 702.50 |
| 2009-04-06 | 283,000 | 283,000 | 283,000 | 283,000 | 1 | 707.50 |
| 2009-03-31 | 280,000 | 280,000 | 280,000 | 280,000 | 5 | 700 |
| 2009-03-30 | 289,000 | 289,000 | 289,000 | 289,000 | 5 | 722.50 |
| 2009-03-26 | 279,000 | 279,000 | 279,000 | 279,000 | 1 | 697.50 |
| 2009-03-25 | 279,000 | 279,000 | 279,000 | 279,000 | 1 | 697.50 |
| 2009-03-24 | 310,000 | 310,000 | 310,000 | 310,000 | 1 | 775 |
| 2009-03-18 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 750 |
| 2009-03-16 | 300,000 | 300,000 | 300,000 | 300,000 | 3 | 750 |
| 2009-03-10 | 307,000 | 307,000 | 307,000 | 307,000 | 1 | 767.50 |
| 2009-03-04 | 346,000 | 346,000 | 346,000 | 346,000 | 1 | 865 |
| 2009-02-27 | 346,000 | 346,000 | 345,000 | 345,000 | 3 | 862.50 |
| 2009-02-04 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 875 |
| 2009-02-03 | 360,000 | 360,000 | 350,000 | 350,000 | 3 | 875 |
| 2009-01-30 | 365,000 | 365,000 | 365,000 | 365,000 | 3 | 912.50 |
| 2009-01-29 | 365,000 | 365,000 | 365,000 | 365,000 | 3 | 912.50 |
| 2009-01-28 | 365,000 | 365,000 | 365,000 | 365,000 | 3 | 912.50 |
| 2009-01-27 | 365,000 | 365,000 | 365,000 | 365,000 | 6 | 912.50 |
| 2009-01-26 | 365,000 | 365,000 | 365,000 | 365,000 | 3 | 912.50 |
| 2009-01-23 | 365,000 | 365,000 | 364,000 | 364,000 | 3 | 910 |
| 2009-01-22 | 366,000 | 366,000 | 365,000 | 365,000 | 3 | 912.50 |
| 2009-01-21 | 366,000 | 366,000 | 366,000 | 366,000 | 3 | 915 |
| 2009-01-20 | 365,000 | 368,000 | 365,000 | 365,000 | 3 | 912.50 |
| 2009-01-19 | 350,000 | 369,000 | 350,000 | 365,000 | 8 | 912.50 |
| 2009-01-16 | 349,000 | 349,000 | 340,000 | 349,000 | 4 | 872.50 |
| 2009-01-15 | 349,000 | 349,000 | 349,000 | 349,000 | 3 | 872.50 |
| 2009-01-14 | 349,000 | 349,000 | 349,000 | 349,000 | 2 | 872.50 |
| 2009-01-13 | 349,000 | 349,000 | 349,000 | 349,000 | 3 | 872.50 |
| 2009-01-09 | 349,000 | 349,000 | 349,000 | 349,000 | 1 | 872.50 |
| 2009-01-08 | 350,000 | 350,000 | 350,000 | 350,000 | 3 | 875 |
| 2009-01-07 | 340,000 | 350,000 | 340,000 | 350,000 | 6 | 875 |
| 2009-01-06 | 340,000 | 340,000 | 340,000 | 340,000 | 3 | 850 |
| 2009-01-05 | 325,000 | 340,000 | 325,000 | 340,000 | 5 | 850 |
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
