3353 (株)メディカル一光グループ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 215,000 | 215,000 | 215,000 | 215,000 | 3 | 1,075 |
| 2011-12-28 | 219,000 | 219,000 | 219,000 | 219,000 | 1 | 1,095 |
| 2011-12-27 | 209,000 | 209,000 | 209,000 | 209,000 | 5 | 1,045 |
| 2011-12-14 | 209,000 | 210,000 | 209,000 | 209,000 | 16 | 1,045 |
| 2011-12-13 | 199,000 | 199,000 | 199,000 | 199,000 | 1 | 995 |
| 2011-12-08 | 198,000 | 198,000 | 190,000 | 190,000 | 5 | 950 |
| 2011-12-06 | 200,100 | 200,100 | 200,100 | 200,100 | 1 | 1,000.50 |
| 2011-12-05 | 201,000 | 201,000 | 200,000 | 200,000 | 3 | 1,000 |
| 2011-11-30 | 200,100 | 200,100 | 200,000 | 200,000 | 2 | 1,000 |
| 2011-11-29 | 200,000 | 200,000 | 200,000 | 200,000 | 9 | 1,000 |
| 2011-11-22 | 192,000 | 192,000 | 192,000 | 192,000 | 3 | 960 |
| 2011-11-21 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 975 |
| 2011-11-16 | 193,000 | 193,000 | 193,000 | 193,000 | 2 | 965 |
| 2011-11-08 | 190,000 | 190,000 | 190,000 | 190,000 | 5 | 950 |
| 2011-11-07 | 192,000 | 192,000 | 192,000 | 192,000 | 4 | 960 |
| 2011-11-04 | 192,000 | 192,000 | 192,000 | 192,000 | 4 | 960 |
| 2011-11-01 | 192,000 | 192,000 | 192,000 | 192,000 | 1 | 960 |
| 2011-10-31 | 192,000 | 192,000 | 192,000 | 192,000 | 1 | 960 |
| 2011-10-28 | 190,000 | 190,000 | 190,000 | 190,000 | 9 | 950 |
| 2011-10-27 | 190,000 | 190,000 | 189,000 | 189,000 | 13 | 945 |
| 2011-10-25 | 190,800 | 190,800 | 190,000 | 190,000 | 10 | 950 |
| 2011-10-24 | 192,000 | 192,000 | 190,000 | 190,000 | 2 | 950 |
| 2011-10-21 | 192,000 | 192,000 | 192,000 | 192,000 | 4 | 960 |
| 2011-10-20 | 195,000 | 195,000 | 192,000 | 192,000 | 15 | 960 |
| 2011-10-19 | 195,100 | 195,100 | 193,500 | 195,000 | 17 | 975 |
| 2011-10-18 | 195,000 | 195,000 | 194,000 | 195,000 | 5 | 975 |
| 2011-10-17 | 197,000 | 197,000 | 197,000 | 197,000 | 5 | 985 |
| 2011-10-14 | 197,000 | 200,000 | 197,000 | 197,000 | 6 | 985 |
| 2011-10-13 | 197,000 | 197,000 | 197,000 | 197,000 | 3 | 985 |
| 2011-10-12 | 197,000 | 198,900 | 197,000 | 198,900 | 4 | 994.50 |
| 2011-10-11 | 200,000 | 202,000 | 200,000 | 200,000 | 7 | 1,000 |
| 2011-10-07 | 202,000 | 202,000 | 202,000 | 202,000 | 1 | 1,010 |
| 2011-10-06 | 200,000 | 207,000 | 200,000 | 207,000 | 4 | 1,035 |
| 2011-10-05 | 220,000 | 231,000 | 220,000 | 230,000 | 45 | 1,150 |
| 2011-10-04 | 192,000 | 192,000 | 191,000 | 191,000 | 10 | 955 |
| 2011-10-03 | 192,000 | 192,000 | 192,000 | 192,000 | 9 | 960 |
| 2011-09-29 | 190,500 | 190,500 | 190,500 | 190,500 | 1 | 952.50 |
| 2011-09-28 | 198,000 | 198,000 | 198,000 | 198,000 | 2 | 990 |
| 2011-09-27 | 209,800 | 210,000 | 209,800 | 210,000 | 8 | 1,050 |
| 2011-09-22 | 208,000 | 209,800 | 208,000 | 209,800 | 6 | 1,049 |
| 2011-09-15 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 975 |
| 2011-09-14 | 192,100 | 192,100 | 192,100 | 192,100 | 1 | 960.50 |
| 2011-09-08 | 192,100 | 192,100 | 192,100 | 192,100 | 2 | 960.50 |
| 2011-09-05 | 201,000 | 201,000 | 195,000 | 195,000 | 10 | 975 |
| 2011-09-02 | 201,000 | 201,000 | 201,000 | 201,000 | 20 | 1,005 |
| 2011-08-30 | 189,900 | 201,000 | 189,900 | 201,000 | 2 | 1,005 |
| 2011-08-29 | 207,900 | 207,900 | 207,900 | 207,900 | 11 | 1,039.50 |
| 2011-08-26 | 207,900 | 207,900 | 207,900 | 207,900 | 11 | 1,039.50 |
| 2011-08-25 | 195,100 | 195,100 | 195,100 | 195,100 | 1 | 975.50 |
| 2011-08-18 | 195,400 | 209,900 | 195,400 | 209,900 | 3 | 1,049.50 |
| 2011-08-17 | 210,000 | 210,000 | 210,000 | 210,000 | 4 | 1,050 |
| 2011-08-12 | 190,200 | 207,000 | 190,200 | 207,000 | 4 | 1,035 |
| 2011-08-11 | 189,000 | 198,000 | 189,000 | 198,000 | 3 | 990 |
| 2011-08-09 | 192,000 | 192,000 | 192,000 | 192,000 | 2 | 960 |
| 2011-08-05 | 191,300 | 198,000 | 191,100 | 198,000 | 3 | 990 |
| 2011-08-04 | 210,000 | 210,000 | 209,700 | 209,700 | 11 | 1,048.50 |
| 2011-08-03 | 198,000 | 201,000 | 198,000 | 201,000 | 6 | 1,005 |
| 2011-08-02 | 198,000 | 198,000 | 198,000 | 198,000 | 6 | 990 |
| 2011-07-29 | 190,000 | 190,000 | 190,000 | 190,000 | 11 | 950 |
| 2011-07-28 | 191,000 | 191,000 | 191,000 | 191,000 | 1 | 955 |
| 2011-07-27 | 197,900 | 197,900 | 195,000 | 195,000 | 8 | 975 |
| 2011-07-22 | 197,800 | 197,900 | 197,800 | 197,900 | 2 | 989.50 |
| 2011-07-21 | 190,000 | 190,600 | 190,000 | 190,500 | 6 | 952.50 |
| 2011-07-20 | 192,000 | 192,000 | 190,000 | 190,000 | 31 | 950 |
| 2011-07-19 | 192,000 | 192,000 | 190,000 | 190,000 | 10 | 950 |
| 2011-07-15 | 192,000 | 192,000 | 191,000 | 191,000 | 7 | 955 |
| 2011-07-14 | 192,800 | 192,800 | 192,000 | 192,000 | 8 | 960 |
| 2011-07-13 | 192,800 | 192,800 | 192,800 | 192,800 | 16 | 964 |
| 2011-07-11 | 192,800 | 192,800 | 192,800 | 192,800 | 1 | 964 |
| 2011-07-08 | 192,800 | 192,800 | 192,800 | 192,800 | 8 | 964 |
| 2011-07-07 | 192,800 | 192,800 | 192,800 | 192,800 | 4 | 964 |
| 2011-07-06 | 192,800 | 192,800 | 192,800 | 192,800 | 2 | 964 |
| 2011-07-05 | 192,900 | 192,900 | 192,900 | 192,900 | 4 | 964.50 |
| 2011-07-04 | 193,000 | 193,000 | 193,000 | 193,000 | 3 | 965 |
| 2011-07-01 | 193,000 | 193,000 | 193,000 | 193,000 | 2 | 965 |
| 2011-06-30 | 185,000 | 186,000 | 185,000 | 186,000 | 2 | 930 |
| 2011-06-29 | 186,000 | 186,000 | 183,500 | 183,500 | 19 | 917.50 |
| 2011-06-27 | 188,500 | 188,500 | 188,500 | 188,500 | 24 | 942.50 |
| 2011-06-24 | 188,500 | 188,500 | 188,500 | 188,500 | 2 | 942.50 |
| 2011-06-23 | 188,600 | 188,600 | 188,600 | 188,600 | 2 | 943 |
| 2011-06-20 | 198,000 | 198,000 | 198,000 | 198,000 | 1 | 990 |
| 2011-06-14 | 198,000 | 198,000 | 198,000 | 198,000 | 1 | 990 |
| 2011-06-08 | 187,900 | 189,900 | 187,100 | 189,900 | 4 | 949.50 |
| 2011-06-06 | 207,000 | 209,900 | 207,000 | 209,900 | 2 | 1,049.50 |
| 2011-06-03 | 191,000 | 191,000 | 191,000 | 191,000 | 3 | 955 |
| 2011-05-31 | 191,000 | 191,000 | 191,000 | 191,000 | 2 | 955 |
| 2011-05-30 | 187,900 | 187,900 | 187,900 | 187,900 | 6 | 939.50 |
| 2011-05-27 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 900 |
| 2011-05-26 | 176,000 | 176,000 | 172,500 | 172,500 | 3 | 862.50 |
| 2011-05-23 | 180,000 | 180,000 | 180,000 | 180,000 | 2 | 900 |
| 2011-05-17 | 183,000 | 183,000 | 183,000 | 183,000 | 1 | 915 |
| 2011-05-16 | 181,500 | 181,500 | 181,500 | 181,500 | 3 | 907.50 |
| 2011-05-13 | 189,800 | 189,800 | 181,200 | 181,200 | 4 | 906 |
| 2011-05-12 | 189,500 | 193,800 | 185,800 | 193,800 | 5 | 969 |
| 2011-05-11 | 192,000 | 192,000 | 192,000 | 192,000 | 1 | 960 |
| 2011-05-10 | 188,000 | 190,800 | 188,000 | 190,800 | 2 | 954 |
| 2011-05-09 | 187,000 | 187,000 | 187,000 | 187,000 | 3 | 935 |
| 2011-05-06 | 187,000 | 187,000 | 187,000 | 187,000 | 6 | 935 |
| 2011-05-02 | 185,000 | 187,000 | 185,000 | 187,000 | 7 | 935 |
| 2011-04-28 | 179,100 | 180,900 | 179,100 | 180,900 | 8 | 904.50 |
| 2011-04-27 | 175,100 | 175,100 | 175,100 | 175,100 | 2 | 875.50 |
| 2011-04-26 | 175,000 | 175,000 | 175,000 | 175,000 | 2 | 875 |
| 2011-04-25 | 173,000 | 181,000 | 173,000 | 181,000 | 5 | 905 |
| 2011-04-21 | 169,100 | 169,100 | 169,000 | 169,000 | 2 | 845 |
| 2011-04-20 | 168,800 | 168,800 | 168,800 | 168,800 | 2 | 844 |
| 2011-04-18 | 170,000 | 175,000 | 170,000 | 175,000 | 4 | 875 |
| 2011-04-15 | 168,100 | 168,100 | 166,800 | 166,800 | 6 | 834 |
| 2011-04-14 | 168,300 | 168,300 | 168,300 | 168,300 | 5 | 841.50 |
| 2011-04-13 | 168,200 | 168,200 | 168,100 | 168,100 | 5 | 840.50 |
| 2011-04-11 | 170,000 | 170,000 | 168,200 | 168,200 | 12 | 841 |
| 2011-04-08 | 177,100 | 177,100 | 165,700 | 170,900 | 17 | 854.50 |
| 2011-04-07 | 184,700 | 184,700 | 177,100 | 181,000 | 42 | 905 |
| 2011-04-06 | 196,700 | 196,700 | 196,700 | 196,700 | 1 | 983.50 |
| 2011-04-04 | 197,000 | 197,000 | 196,000 | 196,700 | 17 | 983.50 |
| 2011-04-01 | 196,700 | 196,700 | 196,700 | 196,700 | 2 | 983.50 |
| 2011-03-31 | 201,000 | 201,000 | 196,200 | 196,500 | 21 | 982.50 |
| 2011-03-30 | 199,100 | 199,100 | 198,000 | 198,000 | 11 | 990 |
| 2011-03-29 | 202,000 | 202,000 | 198,000 | 198,000 | 6 | 990 |
| 2011-03-28 | 198,000 | 198,000 | 198,000 | 198,000 | 5 | 990 |
| 2011-03-25 | 200,000 | 200,000 | 195,000 | 195,000 | 6 | 975 |
| 2011-03-24 | 205,000 | 205,000 | 200,000 | 200,000 | 8 | 1,000 |
| 2011-03-16 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 1,000 |
| 2011-03-15 | 199,000 | 199,000 | 199,000 | 199,000 | 2 | 995 |
| 2011-03-14 | 229,000 | 229,000 | 229,000 | 229,000 | 2 | 1,145 |
| 2011-03-08 | 240,000 | 240,000 | 240,000 | 240,000 | 2 | 1,200 |
| 2011-03-07 | 242,500 | 242,500 | 242,500 | 242,500 | 1 | 1,212.50 |
| 2011-03-03 | 242,500 | 242,500 | 242,500 | 242,500 | 2 | 1,212.50 |
| 2011-03-02 | 242,100 | 242,500 | 242,100 | 242,500 | 7 | 1,212.50 |
| 2011-03-01 | 232,100 | 232,100 | 232,100 | 232,100 | 2 | 1,160.50 |
| 2011-02-24 | 222,100 | 222,100 | 222,100 | 222,100 | 2 | 1,110.50 |
| 2011-02-18 | 240,000 | 240,000 | 240,000 | 240,000 | 2 | 1,200 |
| 2011-02-17 | 244,500 | 244,500 | 242,000 | 242,000 | 2 | 1,210 |
| 2011-02-16 | 245,000 | 245,000 | 245,000 | 245,000 | 6 | 1,225 |
| 2011-02-15 | 245,000 | 245,000 | 245,000 | 245,000 | 4 | 1,225 |
| 2011-02-14 | 245,000 | 245,000 | 245,000 | 245,000 | 2 | 1,225 |
| 2011-02-03 | 250,000 | 250,000 | 250,000 | 250,000 | 3 | 1,250 |
| 2011-01-28 | 250,000 | 250,000 | 250,000 | 250,000 | 5 | 1,250 |
| 2011-01-27 | 245,000 | 245,000 | 241,000 | 241,000 | 2 | 1,205 |
| 2011-01-26 | 240,100 | 240,100 | 240,100 | 240,100 | 1 | 1,200.50 |
| 2011-01-25 | 250,000 | 250,000 | 243,000 | 243,000 | 10 | 1,215 |
| 2011-01-24 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 1,150 |
| 2011-01-17 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 1,150 |
| 2011-01-13 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 1,150 |
| 2011-01-07 | 241,000 | 241,000 | 241,000 | 241,000 | 1 | 1,205 |
| 2011-01-06 | 244,000 | 244,000 | 244,000 | 244,000 | 1 | 1,220 |
| 2011-01-05 | 244,000 | 244,000 | 244,000 | 244,000 | 1 | 1,220 |
| 2011-01-04 | 243,900 | 243,900 | 243,900 | 243,900 | 2 | 1,219.50 |
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
