3353 (株)メディカル一光グループ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 243,900 | 243,900 | 243,900 | 243,900 | 2 | 1,219.50 |
| 2010-12-29 | 234,000 | 234,000 | 234,000 | 234,000 | 3 | 1,170 |
| 2010-12-28 | 224,000 | 224,000 | 224,000 | 224,000 | 1 | 1,120 |
| 2010-12-27 | 214,000 | 214,000 | 214,000 | 214,000 | 3 | 1,070 |
| 2010-12-24 | 214,000 | 214,000 | 214,000 | 214,000 | 1 | 1,070 |
| 2010-12-21 | 214,000 | 214,000 | 214,000 | 214,000 | 5 | 1,070 |
| 2010-12-17 | 234,000 | 234,000 | 234,000 | 234,000 | 1 | 1,170 |
| 2010-12-16 | 242,000 | 245,000 | 242,000 | 245,000 | 4 | 1,225 |
| 2010-12-15 | 232,000 | 232,000 | 232,000 | 232,000 | 12 | 1,160 |
| 2010-12-14 | 222,000 | 222,000 | 222,000 | 222,000 | 1 | 1,110 |
| 2010-12-07 | 222,000 | 222,000 | 220,000 | 220,000 | 2 | 1,100 |
| 2010-12-03 | 220,000 | 220,000 | 220,000 | 220,000 | 4 | 1,100 |
| 2010-12-02 | 219,900 | 220,000 | 219,900 | 220,000 | 4 | 1,100 |
| 2010-12-01 | 219,900 | 219,900 | 219,900 | 219,900 | 3 | 1,099.50 |
| 2010-11-30 | 211,400 | 211,400 | 211,400 | 211,400 | 5 | 1,057 |
| 2010-11-18 | 201,400 | 201,400 | 201,400 | 201,400 | 2 | 1,007 |
| 2010-11-17 | 201,400 | 201,400 | 201,400 | 201,400 | 2 | 1,007 |
| 2010-11-16 | 201,800 | 201,800 | 201,800 | 201,800 | 2 | 1,009 |
| 2010-11-11 | 202,000 | 202,000 | 202,000 | 202,000 | 1 | 1,010 |
| 2010-11-08 | 202,000 | 202,000 | 200,000 | 202,000 | 15 | 1,010 |
| 2010-11-05 | 222,000 | 222,000 | 222,000 | 222,000 | 1 | 1,110 |
| 2010-11-04 | 217,000 | 217,000 | 217,000 | 217,000 | 2 | 1,085 |
| 2010-10-27 | 217,000 | 217,000 | 217,000 | 217,000 | 37 | 1,085 |
| 2010-10-25 | 217,000 | 217,000 | 217,000 | 217,000 | 2 | 1,085 |
| 2010-10-21 | 217,000 | 217,000 | 217,000 | 217,000 | 11 | 1,085 |
| 2010-10-15 | 217,500 | 217,500 | 217,500 | 217,500 | 30 | 1,087.50 |
| 2010-10-13 | 217,500 | 217,500 | 217,500 | 217,500 | 23 | 1,087.50 |
| 2010-10-12 | 217,500 | 217,500 | 217,500 | 217,500 | 2 | 1,087.50 |
| 2010-10-07 | 217,500 | 217,500 | 217,500 | 217,500 | 4 | 1,087.50 |
| 2010-10-06 | 217,500 | 217,500 | 217,500 | 217,500 | 5 | 1,087.50 |
| 2010-10-05 | 222,000 | 222,000 | 222,000 | 222,000 | 1 | 1,110 |
| 2010-10-04 | 217,500 | 217,500 | 217,500 | 217,500 | 2 | 1,087.50 |
| 2010-10-01 | 217,500 | 217,500 | 217,500 | 217,500 | 1 | 1,087.50 |
| 2010-09-29 | 217,500 | 217,500 | 217,500 | 217,500 | 4 | 1,087.50 |
| 2010-09-27 | 217,600 | 217,600 | 217,500 | 217,500 | 18 | 1,087.50 |
| 2010-09-22 | 218,000 | 218,000 | 217,500 | 217,500 | 16 | 1,087.50 |
| 2010-09-14 | 218,000 | 218,000 | 217,500 | 218,000 | 13 | 1,090 |
| 2010-09-10 | 218,000 | 218,000 | 218,000 | 218,000 | 3 | 1,090 |
| 2010-09-07 | 218,000 | 218,000 | 218,000 | 218,000 | 5 | 1,090 |
| 2010-09-06 | 220,000 | 220,000 | 220,000 | 220,000 | 1 | 1,100 |
| 2010-09-03 | 218,500 | 218,500 | 218,500 | 218,500 | 1 | 1,092.50 |
| 2010-09-02 | 218,500 | 218,500 | 218,500 | 218,500 | 1 | 1,092.50 |
| 2010-08-31 | 218,000 | 218,000 | 218,000 | 218,000 | 4 | 1,090 |
| 2010-08-30 | 218,400 | 218,400 | 218,000 | 218,000 | 7 | 1,090 |
| 2010-08-27 | 218,000 | 218,000 | 218,000 | 218,000 | 4 | 1,090 |
| 2010-08-26 | 217,900 | 217,900 | 217,900 | 217,900 | 2 | 1,089.50 |
| 2010-08-25 | 218,000 | 218,000 | 218,000 | 218,000 | 2 | 1,090 |
| 2010-08-23 | 218,000 | 218,000 | 218,000 | 218,000 | 12 | 1,090 |
| 2010-08-20 | 218,000 | 218,000 | 218,000 | 218,000 | 13 | 1,090 |
| 2010-08-18 | 218,000 | 218,000 | 218,000 | 218,000 | 4 | 1,090 |
| 2010-08-17 | 218,000 | 221,000 | 218,000 | 218,000 | 21 | 1,090 |
| 2010-08-13 | 218,000 | 218,000 | 218,000 | 218,000 | 9 | 1,090 |
| 2010-08-12 | 217,800 | 217,800 | 217,800 | 217,800 | 1 | 1,089 |
| 2010-08-11 | 217,800 | 217,800 | 217,800 | 217,800 | 3 | 1,089 |
| 2010-08-10 | 217,800 | 217,800 | 217,800 | 217,800 | 3 | 1,089 |
| 2010-08-09 | 218,000 | 218,000 | 218,000 | 218,000 | 3 | 1,090 |
| 2010-08-06 | 218,000 | 218,000 | 218,000 | 218,000 | 3 | 1,090 |
| 2010-08-05 | 218,000 | 218,000 | 218,000 | 218,000 | 3 | 1,090 |
| 2010-08-04 | 218,000 | 218,000 | 218,000 | 218,000 | 3 | 1,090 |
| 2010-08-03 | 218,000 | 218,000 | 218,000 | 218,000 | 3 | 1,090 |
| 2010-08-02 | 218,000 | 218,000 | 218,000 | 218,000 | 3 | 1,090 |
| 2010-07-30 | 218,000 | 218,000 | 218,000 | 218,000 | 2 | 1,090 |
| 2010-07-29 | 219,000 | 219,000 | 218,000 | 218,000 | 4 | 1,090 |
| 2010-07-28 | 219,000 | 219,000 | 219,000 | 219,000 | 7 | 1,095 |
| 2010-07-27 | 219,000 | 219,000 | 219,000 | 219,000 | 1 | 1,095 |
| 2010-07-26 | 219,000 | 219,000 | 219,000 | 219,000 | 3 | 1,095 |
| 2010-07-23 | 219,000 | 219,000 | 215,000 | 219,000 | 7 | 1,095 |
| 2010-07-22 | 210,100 | 210,100 | 210,100 | 210,100 | 2 | 1,050.50 |
| 2010-07-21 | 210,000 | 210,000 | 210,000 | 210,000 | 6 | 1,050 |
| 2010-07-14 | 221,000 | 221,000 | 216,100 | 216,100 | 15 | 1,080.50 |
| 2010-07-13 | 211,000 | 211,000 | 211,000 | 211,000 | 1 | 1,055 |
| 2010-07-05 | 218,000 | 218,000 | 210,000 | 210,000 | 4 | 1,050 |
| 2010-06-29 | 223,000 | 223,000 | 218,000 | 218,000 | 21 | 1,090 |
| 2010-06-28 | 213,100 | 213,100 | 213,000 | 213,000 | 3 | 1,065 |
| 2010-06-25 | 216,400 | 216,400 | 213,000 | 213,000 | 4 | 1,065 |
| 2010-06-24 | 219,700 | 219,700 | 213,100 | 216,700 | 5 | 1,083.50 |
| 2010-06-23 | 219,800 | 219,800 | 219,700 | 219,700 | 4 | 1,098.50 |
| 2010-06-22 | 219,600 | 219,600 | 212,000 | 214,800 | 5 | 1,074 |
| 2010-06-21 | 215,600 | 219,900 | 215,600 | 219,700 | 5 | 1,098.50 |
| 2010-06-18 | 217,900 | 217,900 | 210,600 | 210,600 | 4 | 1,053 |
| 2010-06-17 | 216,000 | 219,900 | 216,000 | 218,900 | 5 | 1,094.50 |
| 2010-06-16 | 212,000 | 217,000 | 211,000 | 211,000 | 6 | 1,055 |
| 2010-06-15 | 212,000 | 212,000 | 212,000 | 212,000 | 1 | 1,060 |
| 2010-06-11 | 212,000 | 212,000 | 212,000 | 212,000 | 2 | 1,060 |
| 2010-06-09 | 212,000 | 212,000 | 212,000 | 212,000 | 4 | 1,060 |
| 2010-06-08 | 212,000 | 212,000 | 212,000 | 212,000 | 7 | 1,060 |
| 2010-06-07 | 219,500 | 219,500 | 212,000 | 212,000 | 4 | 1,060 |
| 2010-06-04 | 220,000 | 220,000 | 219,500 | 219,500 | 7 | 1,097.50 |
| 2010-06-01 | 210,000 | 210,000 | 209,000 | 210,000 | 8 | 1,050 |
| 2010-05-31 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 1,050 |
| 2010-05-28 | 215,000 | 215,000 | 215,000 | 215,000 | 1 | 1,075 |
| 2010-05-27 | 203,000 | 205,000 | 203,000 | 205,000 | 8 | 1,025 |
| 2010-05-25 | 205,000 | 205,000 | 203,000 | 203,000 | 4 | 1,015 |
| 2010-05-24 | 200,000 | 205,000 | 200,000 | 205,000 | 6 | 1,025 |
| 2010-05-21 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 1,000 |
| 2010-05-19 | 215,000 | 215,000 | 215,000 | 215,000 | 1 | 1,075 |
| 2010-05-18 | 205,000 | 210,000 | 205,000 | 210,000 | 4 | 1,050 |
| 2010-05-14 | 207,000 | 207,000 | 207,000 | 207,000 | 2 | 1,035 |
| 2010-05-12 | 217,000 | 223,000 | 217,000 | 222,000 | 11 | 1,110 |
| 2010-05-11 | 223,000 | 223,000 | 222,000 | 222,000 | 12 | 1,110 |
| 2010-05-10 | 221,000 | 225,000 | 221,000 | 221,000 | 11 | 1,105 |
| 2010-05-07 | 221,000 | 221,000 | 210,000 | 221,000 | 11 | 1,105 |
| 2010-05-06 | 221,000 | 221,000 | 221,000 | 221,000 | 5 | 1,105 |
| 2010-04-30 | 215,000 | 221,000 | 215,000 | 221,000 | 5 | 1,105 |
| 2010-04-28 | 214,000 | 214,000 | 214,000 | 214,000 | 3 | 1,070 |
| 2010-04-27 | 214,000 | 214,000 | 214,000 | 214,000 | 14 | 1,070 |
| 2010-04-26 | 213,900 | 214,000 | 213,900 | 214,000 | 6 | 1,070 |
| 2010-04-23 | 210,100 | 210,100 | 210,000 | 210,000 | 9 | 1,050 |
| 2010-04-22 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 1,050 |
| 2010-04-21 | 208,000 | 208,000 | 205,400 | 207,900 | 13 | 1,039.50 |
| 2010-04-20 | 205,100 | 205,100 | 205,100 | 205,100 | 1 | 1,025.50 |
| 2010-04-19 | 204,100 | 204,100 | 204,100 | 204,100 | 3 | 1,020.50 |
| 2010-04-16 | 212,000 | 225,000 | 204,100 | 204,100 | 27 | 1,020.50 |
| 2010-04-15 | 202,500 | 202,500 | 202,000 | 202,000 | 11 | 1,010 |
| 2010-04-14 | 202,000 | 202,000 | 202,000 | 202,000 | 1 | 1,010 |
| 2010-04-12 | 202,000 | 202,000 | 202,000 | 202,000 | 1 | 1,010 |
| 2010-04-08 | 201,000 | 202,000 | 201,000 | 201,000 | 15 | 1,005 |
| 2010-04-06 | 215,000 | 218,000 | 202,000 | 207,900 | 15 | 1,039.50 |
| 2010-04-05 | 209,000 | 215,000 | 209,000 | 215,000 | 5 | 1,075 |
| 2010-03-31 | 209,000 | 209,000 | 209,000 | 209,000 | 2 | 1,045 |
| 2010-03-30 | 209,000 | 209,000 | 209,000 | 209,000 | 7 | 1,045 |
| 2010-03-29 | 202,000 | 202,000 | 202,000 | 202,000 | 2 | 1,010 |
| 2010-03-26 | 202,000 | 202,000 | 202,000 | 202,000 | 2 | 1,010 |
| 2010-03-25 | 202,000 | 202,000 | 202,000 | 202,000 | 1 | 1,010 |
| 2010-03-24 | 202,000 | 202,000 | 202,000 | 202,000 | 12 | 1,010 |
| 2010-03-18 | 202,000 | 202,000 | 202,000 | 202,000 | 2 | 1,010 |
| 2010-03-17 | 203,000 | 203,000 | 202,000 | 202,000 | 4 | 1,010 |
| 2010-03-16 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 1,000 |
| 2010-03-12 | 206,000 | 206,000 | 206,000 | 206,000 | 11 | 1,030 |
| 2010-03-11 | 205,500 | 206,000 | 205,500 | 206,000 | 3 | 1,030 |
| 2010-03-10 | 205,000 | 205,000 | 205,000 | 205,000 | 2 | 1,025 |
| 2010-03-08 | 200,000 | 202,000 | 200,000 | 202,000 | 5 | 1,010 |
| 2010-03-05 | 205,000 | 205,000 | 205,000 | 205,000 | 1 | 1,025 |
| 2010-03-04 | 205,000 | 205,000 | 205,000 | 205,000 | 9 | 1,025 |
| 2010-03-03 | 202,000 | 202,000 | 202,000 | 202,000 | 4 | 1,010 |
| 2010-03-02 | 202,000 | 202,000 | 202,000 | 202,000 | 5 | 1,010 |
| 2010-03-01 | 200,000 | 202,000 | 200,000 | 202,000 | 23 | 1,010 |
| 2010-02-25 | 200,000 | 200,000 | 200,000 | 200,000 | 3 | 1,000 |
| 2010-02-24 | 200,000 | 200,000 | 200,000 | 200,000 | 7 | 1,000 |
| 2010-02-23 | 205,200 | 206,000 | 205,000 | 206,000 | 6 | 1,030 |
| 2010-02-22 | 204,000 | 204,000 | 202,000 | 202,000 | 3 | 1,010 |
| 2010-02-19 | 204,000 | 205,000 | 201,000 | 204,000 | 13 | 1,020 |
| 2010-02-18 | 213,800 | 213,800 | 199,000 | 199,000 | 31 | 995 |
| 2010-02-17 | 195,000 | 200,000 | 195,000 | 199,800 | 12 | 999 |
| 2010-02-16 | 196,000 | 197,000 | 196,000 | 197,000 | 2 | 985 |
| 2010-02-04 | 192,000 | 192,000 | 192,000 | 192,000 | 2 | 960 |
| 2010-02-03 | 188,000 | 188,000 | 188,000 | 188,000 | 1 | 940 |
| 2010-02-01 | 190,000 | 190,000 | 188,000 | 188,000 | 6 | 940 |
| 2010-01-29 | 188,000 | 188,000 | 188,000 | 188,000 | 1 | 940 |
| 2010-01-28 | 193,900 | 193,900 | 193,900 | 193,900 | 1 | 969.50 |
| 2010-01-27 | 189,000 | 189,000 | 189,000 | 189,000 | 7 | 945 |
| 2010-01-26 | 189,000 | 189,000 | 189,000 | 189,000 | 4 | 945 |
| 2010-01-25 | 189,000 | 189,000 | 189,000 | 189,000 | 3 | 945 |
| 2010-01-20 | 193,000 | 193,000 | 190,000 | 192,000 | 7 | 960 |
| 2010-01-18 | 193,900 | 198,000 | 193,900 | 198,000 | 4 | 990 |
| 2010-01-15 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 1,000 |
| 2010-01-14 | 205,000 | 205,000 | 203,000 | 203,000 | 3 | 1,015 |
| 2010-01-13 | 218,000 | 218,000 | 206,000 | 211,000 | 7 | 1,055 |
| 2010-01-12 | 208,000 | 208,000 | 208,000 | 208,000 | 3 | 1,040 |
| 2010-01-08 | 209,000 | 209,000 | 205,000 | 205,000 | 4 | 1,025 |
| 2010-01-06 | 205,000 | 205,000 | 205,000 | 205,000 | 6 | 1,025 |
| 2010-01-05 | 218,000 | 218,000 | 218,000 | 218,000 | 1 | 1,090 |
| 2010-01-04 | 208,000 | 208,000 | 208,000 | 208,000 | 1 | 1,040 |
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
