3353 (株)メディカル一光グループ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 2,663 | 2,663 | 2,663 | 2,663 | 400 | 1,331.50 |
| 2012-12-21 | 2,563 | 2,563 | 2,563 | 2,563 | 400 | 1,281.50 |
| 2012-12-19 | 2,590 | 2,590 | 2,563 | 2,563 | 600 | 1,281.50 |
| 2012-12-18 | 2,590 | 2,590 | 2,590 | 2,590 | 500 | 1,295 |
| 2012-12-17 | 2,560 | 2,600 | 2,560 | 2,600 | 400 | 1,300 |
| 2012-12-14 | 2,710 | 2,710 | 2,710 | 2,710 | 300 | 1,355 |
| 2012-12-13 | 2,577 | 2,610 | 2,577 | 2,610 | 1,100 | 1,305 |
| 2012-12-10 | 2,510 | 2,510 | 2,477 | 2,477 | 1,000 | 1,238.50 |
| 2012-12-07 | 2,520 | 2,550 | 2,500 | 2,550 | 400 | 1,275 |
| 2012-12-05 | 2,510 | 2,550 | 2,510 | 2,550 | 400 | 1,275 |
| 2012-12-04 | 2,530 | 2,530 | 2,530 | 2,530 | 300 | 1,265 |
| 2012-12-03 | 2,466 | 2,466 | 2,466 | 2,466 | 100 | 1,233 |
| 2012-11-28 | 2,453 | 2,453 | 2,453 | 2,453 | 600 | 1,226.50 |
| 2012-11-21 | 2,353 | 2,353 | 2,353 | 2,353 | 200 | 1,176.50 |
| 2012-11-19 | 2,351 | 2,351 | 2,351 | 2,351 | 600 | 1,175.50 |
| 2012-11-13 | 2,365 | 2,365 | 2,365 | 2,365 | 200 | 1,182.50 |
| 2012-11-06 | 2,500 | 2,500 | 2,500 | 2,500 | 200 | 1,250 |
| 2012-11-05 | 2,435 | 2,435 | 2,435 | 2,435 | 200 | 1,217.50 |
| 2012-11-01 | 2,350 | 2,350 | 2,350 | 2,350 | 200 | 1,175 |
| 2012-10-30 | 2,410 | 2,410 | 2,410 | 2,410 | 500 | 1,205 |
| 2012-10-26 | 2,310 | 2,310 | 2,310 | 2,310 | 100 | 1,155 |
| 2012-10-22 | 2,350 | 2,350 | 2,310 | 2,310 | 300 | 1,155 |
| 2012-10-17 | 2,429 | 2,429 | 2,350 | 2,350 | 200 | 1,175 |
| 2012-10-16 | 2,331 | 2,331 | 2,331 | 2,331 | 100 | 1,165.50 |
| 2012-10-15 | 2,330 | 2,330 | 2,330 | 2,330 | 200 | 1,165 |
| 2012-10-12 | 2,330 | 2,330 | 2,330 | 2,330 | 100 | 1,165 |
| 2012-10-10 | 2,330 | 2,330 | 2,330 | 2,330 | 100 | 1,165 |
| 2012-10-04 | 2,375 | 2,375 | 2,375 | 2,375 | 300 | 1,187.50 |
| 2012-10-02 | 2,323 | 2,323 | 2,323 | 2,323 | 100 | 1,161.50 |
| 2012-10-01 | 2,440 | 2,440 | 2,310 | 2,310 | 500 | 1,155 |
| 2012-09-28 | 2,373 | 2,373 | 2,373 | 2,373 | 300 | 1,186.50 |
| 2012-09-11 | 2,273 | 2,273 | 2,273 | 2,273 | 400 | 1,136.50 |
| 2012-09-10 | 2,323 | 2,323 | 2,323 | 2,323 | 100 | 1,161.50 |
| 2012-09-07 | 2,332 | 2,332 | 2,332 | 2,332 | 600 | 1,166 |
| 2012-09-04 | 2,450 | 2,450 | 2,450 | 2,450 | 100 | 1,225 |
| 2012-09-03 | 2,350 | 2,350 | 2,350 | 2,350 | 300 | 1,175 |
| 2012-08-31 | 2,350 | 2,350 | 2,350 | 2,350 | 600 | 1,175 |
| 2012-08-29 | 2,390 | 2,390 | 2,390 | 2,390 | 700 | 1,195 |
| 2012-08-28 | 2,410 | 2,410 | 2,410 | 2,410 | 700 | 1,205 |
| 2012-08-24 | 2,310 | 2,310 | 2,310 | 2,310 | 900 | 1,155 |
| 2012-08-23 | 2,410 | 2,410 | 2,410 | 2,410 | 400 | 1,205 |
| 2012-08-21 | 2,310 | 2,310 | 2,310 | 2,310 | 600 | 1,155 |
| 2012-08-17 | 2,350 | 2,350 | 2,310 | 2,310 | 900 | 1,155 |
| 2012-08-10 | 2,450 | 2,450 | 2,450 | 2,450 | 100 | 1,225 |
| 2012-08-08 | 2,450 | 2,450 | 2,350 | 2,350 | 1,000 | 1,175 |
| 2012-08-07 | 2,450 | 2,450 | 2,450 | 2,450 | 200 | 1,225 |
| 2012-08-03 | 2,320 | 2,450 | 2,320 | 2,450 | 600 | 1,225 |
| 2012-08-02 | 2,300 | 2,321 | 2,300 | 2,321 | 300 | 1,160.50 |
| 2012-07-30 | 2,419 | 2,419 | 2,320 | 2,320 | 500 | 1,160 |
| 2012-07-19 | 2,382 | 2,382 | 2,382 | 2,382 | 100 | 1,191 |
| 2012-07-18 | 2,332 | 2,332 | 2,332 | 2,332 | 100 | 1,166 |
| 2012-07-17 | 2,431 | 2,431 | 2,431 | 2,431 | 1,000 | 1,215.50 |
| 2012-07-13 | 2,330 | 2,331 | 2,330 | 2,331 | 600 | 1,165.50 |
| 2012-07-12 | 2,230 | 2,230 | 2,230 | 2,230 | 600 | 1,115 |
| 2012-07-05 | 2,200 | 2,200 | 2,200 | 2,200 | 500 | 1,100 |
| 2012-07-03 | 2,300 | 2,300 | 2,300 | 2,300 | 600 | 1,150 |
| 2012-07-02 | 2,300 | 2,300 | 2,300 | 2,300 | 600 | 1,150 |
| 2012-06-29 | 2,455 | 2,455 | 2,300 | 2,300 | 2,800 | 1,150 |
| 2012-06-28 | 2,255 | 2,355 | 2,255 | 2,355 | 1,700 | 1,177.50 |
| 2012-06-27 | 2,155 | 2,155 | 2,155 | 2,155 | 100 | 1,077.50 |
| 2012-06-25 | 2,200 | 2,200 | 2,155 | 2,155 | 600 | 1,077.50 |
| 2012-06-22 | 2,160 | 2,160 | 2,160 | 2,160 | 100 | 1,080 |
| 2012-06-21 | 2,150 | 2,150 | 2,150 | 2,150 | 600 | 1,075 |
| 2012-06-20 | 2,151 | 2,151 | 2,151 | 2,151 | 200 | 1,075.50 |
| 2012-06-15 | 2,200 | 2,200 | 2,200 | 2,200 | 200 | 1,100 |
| 2012-06-13 | 2,150 | 2,151 | 2,150 | 2,151 | 800 | 1,075.50 |
| 2012-06-05 | 2,108 | 2,290 | 2,108 | 2,290 | 500 | 1,145 |
| 2012-06-01 | 2,058 | 2,108 | 2,058 | 2,108 | 400 | 1,054 |
| 2012-05-29 | 2,005 | 2,300 | 2,005 | 2,300 | 300 | 1,150 |
| 2012-05-28 | 220,200 | 229,500 | 220,200 | 229,500 | 2 | 1,147.50 |
| 2012-05-25 | 230,000 | 230,000 | 230,000 | 230,000 | 3 | 1,150 |
| 2012-05-24 | 230,000 | 230,000 | 230,000 | 230,000 | 5 | 1,150 |
| 2012-05-23 | 231,000 | 231,500 | 231,000 | 231,500 | 3 | 1,157.50 |
| 2012-05-18 | 230,000 | 234,000 | 230,000 | 234,000 | 2 | 1,170 |
| 2012-05-15 | 226,000 | 226,000 | 220,000 | 221,000 | 5 | 1,105 |
| 2012-05-14 | 236,100 | 236,100 | 226,000 | 226,000 | 10 | 1,130 |
| 2012-05-11 | 226,100 | 226,100 | 226,100 | 226,100 | 5 | 1,130.50 |
| 2012-05-10 | 230,000 | 240,000 | 230,000 | 230,000 | 5 | 1,150 |
| 2012-05-09 | 230,000 | 230,000 | 230,000 | 230,000 | 8 | 1,150 |
| 2012-05-08 | 230,000 | 230,100 | 230,000 | 230,100 | 7 | 1,150.50 |
| 2012-05-07 | 236,000 | 236,000 | 233,000 | 233,000 | 6 | 1,165 |
| 2012-05-02 | 235,000 | 236,000 | 235,000 | 236,000 | 11 | 1,180 |
| 2012-05-01 | 226,100 | 235,000 | 226,100 | 235,000 | 3 | 1,175 |
| 2012-04-27 | 235,000 | 238,000 | 235,000 | 235,000 | 9 | 1,175 |
| 2012-04-26 | 235,000 | 235,000 | 235,000 | 235,000 | 7 | 1,175 |
| 2012-04-25 | 230,900 | 231,000 | 230,900 | 231,000 | 2 | 1,155 |
| 2012-04-24 | 226,000 | 229,000 | 226,000 | 229,000 | 4 | 1,145 |
| 2012-04-23 | 226,000 | 226,000 | 225,000 | 225,100 | 14 | 1,125.50 |
| 2012-04-20 | 226,000 | 226,000 | 226,000 | 226,000 | 10 | 1,130 |
| 2012-04-19 | 230,000 | 230,000 | 221,000 | 226,000 | 23 | 1,130 |
| 2012-04-13 | 226,500 | 233,200 | 226,500 | 233,200 | 8 | 1,166 |
| 2012-04-12 | 225,000 | 225,000 | 225,000 | 225,000 | 1 | 1,125 |
| 2012-04-11 | 225,000 | 229,000 | 225,000 | 229,000 | 3 | 1,145 |
| 2012-04-10 | 225,000 | 225,000 | 215,100 | 225,000 | 16 | 1,125 |
| 2012-04-09 | 229,000 | 229,000 | 215,000 | 225,000 | 13 | 1,125 |
| 2012-04-05 | 245,000 | 245,000 | 243,000 | 244,000 | 7 | 1,220 |
| 2012-04-04 | 247,000 | 250,000 | 240,000 | 242,000 | 42 | 1,210 |
| 2012-04-03 | 242,100 | 242,100 | 242,000 | 242,000 | 3 | 1,210 |
| 2012-04-02 | 239,000 | 242,000 | 238,000 | 242,000 | 19 | 1,210 |
| 2012-03-30 | 232,000 | 240,000 | 230,000 | 240,000 | 30 | 1,200 |
| 2012-03-29 | 223,300 | 230,000 | 223,100 | 230,000 | 7 | 1,150 |
| 2012-03-28 | 230,000 | 231,000 | 230,000 | 230,000 | 7 | 1,150 |
| 2012-03-27 | 230,000 | 230,000 | 228,900 | 228,900 | 15 | 1,144.50 |
| 2012-03-26 | 215,000 | 230,000 | 215,000 | 228,900 | 30 | 1,144.50 |
| 2012-03-23 | 214,000 | 214,000 | 212,000 | 212,000 | 5 | 1,060 |
| 2012-03-22 | 215,000 | 215,000 | 211,000 | 211,000 | 10 | 1,055 |
| 2012-03-19 | 208,000 | 210,000 | 208,000 | 210,000 | 9 | 1,050 |
| 2012-03-14 | 201,500 | 205,000 | 201,500 | 205,000 | 5 | 1,025 |
| 2012-03-13 | 204,000 | 205,000 | 203,500 | 205,000 | 24 | 1,025 |
| 2012-03-12 | 199,500 | 203,500 | 199,500 | 203,500 | 6 | 1,017.50 |
| 2012-03-08 | 198,000 | 199,000 | 197,500 | 199,000 | 8 | 995 |
| 2012-03-07 | 199,000 | 199,000 | 199,000 | 199,000 | 4 | 995 |
| 2012-03-06 | 201,800 | 201,800 | 198,100 | 199,900 | 5 | 999.50 |
| 2012-03-05 | 197,800 | 197,800 | 197,800 | 197,800 | 1 | 989 |
| 2012-03-02 | 197,000 | 197,000 | 197,000 | 197,000 | 1 | 985 |
| 2012-03-01 | 198,300 | 198,300 | 198,300 | 198,300 | 5 | 991.50 |
| 2012-02-29 | 198,300 | 198,300 | 198,300 | 198,300 | 2 | 991.50 |
| 2012-02-27 | 199,800 | 199,800 | 199,800 | 199,800 | 10 | 999 |
| 2012-02-24 | 199,800 | 199,800 | 199,800 | 199,800 | 1 | 999 |
| 2012-02-20 | 196,300 | 196,300 | 196,300 | 196,300 | 1 | 981.50 |
| 2012-02-17 | 200,900 | 200,900 | 200,000 | 200,000 | 2 | 1,000 |
| 2012-02-15 | 203,900 | 203,900 | 200,000 | 200,000 | 5 | 1,000 |
| 2012-02-13 | 198,700 | 199,000 | 198,700 | 199,000 | 3 | 995 |
| 2012-02-10 | 195,600 | 195,600 | 195,000 | 195,500 | 15 | 977.50 |
| 2012-02-09 | 195,000 | 195,800 | 195,000 | 195,800 | 11 | 979 |
| 2012-02-08 | 195,900 | 196,800 | 195,100 | 195,100 | 18 | 975.50 |
| 2012-02-07 | 198,500 | 198,500 | 198,500 | 198,500 | 2 | 992.50 |
| 2012-02-06 | 198,800 | 198,800 | 198,000 | 198,000 | 6 | 990 |
| 2012-02-03 | 199,000 | 199,000 | 198,500 | 198,600 | 12 | 993 |
| 2012-02-02 | 198,500 | 198,500 | 198,500 | 198,500 | 6 | 992.50 |
| 2012-02-01 | 199,000 | 199,000 | 199,000 | 199,000 | 4 | 995 |
| 2012-01-30 | 199,000 | 199,000 | 198,000 | 198,000 | 4 | 990 |
| 2012-01-27 | 200,200 | 200,200 | 200,100 | 200,100 | 20 | 1,000.50 |
| 2012-01-26 | 200,100 | 200,100 | 200,100 | 200,100 | 8 | 1,000.50 |
| 2012-01-24 | 200,000 | 200,000 | 199,900 | 200,000 | 9 | 1,000 |
| 2012-01-23 | 205,000 | 205,000 | 205,000 | 205,000 | 3 | 1,025 |
| 2012-01-12 | 210,000 | 210,000 | 210,000 | 210,000 | 4 | 1,050 |
| 2012-01-11 | 210,000 | 215,000 | 210,000 | 215,000 | 7 | 1,075 |
| 2012-01-10 | 205,000 | 205,000 | 205,000 | 205,000 | 5 | 1,025 |
| 2012-01-05 | 210,000 | 210,000 | 205,000 | 205,000 | 6 | 1,025 |
| 2012-01-04 | 215,000 | 215,000 | 215,000 | 215,000 | 5 | 1,075 |
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
