1. HOME >
  2. 株価時系列 >
  3. 3353 >
  4. 2013年

3353 (株)メディカル一光グループ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,8902,8902,8902,8904001,445
2013-12-252,8032,8032,7802,7907001,395
2013-12-242,9002,9002,8002,8005001,400
2013-12-172,9002,9002,9002,9004001,450
2013-12-132,9502,9502,8912,8914001,445.50
2013-12-123,0753,0753,0003,0001,4001,500
2013-12-043,0803,0803,0803,0801001,540
2013-12-033,0303,0303,0003,0108001,505
2013-12-022,9503,0002,9403,0001,4001,500
2013-11-292,9502,9502,9402,9407001,470
2013-11-282,9502,9502,9502,9505001,475
2013-11-252,8502,8502,8502,8502001,425
2013-11-222,8502,8502,8502,8506001,425
2013-11-212,8502,8502,8502,8504001,425
2013-11-192,9002,9002,9002,9001001,450
2013-11-152,8302,8962,8302,8305001,415
2013-11-142,8212,8222,8212,8222001,411
2013-11-052,8132,8132,8132,8133001,406.50
2013-11-012,8252,8252,8252,8251001,412.50
2013-10-312,8402,8402,8402,8401001,420
2013-10-302,9102,9302,9102,9303001,465
2013-10-292,9002,9002,9002,9004001,450
2013-10-242,8002,8002,8002,8006001,400
2013-10-222,8002,8002,8002,8001001,400
2013-10-152,7852,7852,7852,7851001,392.50
2013-10-092,8032,8032,8032,8031001,401.50
2013-10-042,8002,8002,8002,8001001,400
2013-10-032,8002,8002,8002,8001001,400
2013-10-022,7902,8002,7902,8003001,400
2013-10-012,9822,9822,9822,9823001,491
2013-09-302,9282,9822,9282,9822001,491
2013-09-272,8282,8282,8282,8284001,414
2013-09-092,7542,7542,7542,7541001,377
2013-09-052,8202,8202,8202,8201,1001,410
2013-09-042,8202,8202,8202,8203001,410
2013-09-032,8002,8002,8002,8002001,400
2013-09-022,8002,8002,8002,8006001,400
2013-08-302,8202,8202,8202,8207001,410
2013-08-272,8282,8282,7282,8289001,414
2013-08-262,8272,8282,8272,8282001,414
2013-08-232,7012,7012,7012,7011001,350.50
2013-08-222,8002,8002,8002,8004001,400
2013-08-212,8002,8002,8002,8001001,400
2013-08-202,8002,8002,8002,8005001,400
2013-08-192,8002,8302,8002,8304001,415
2013-08-162,8012,8012,8002,8002001,400
2013-08-152,8502,8502,8502,8501001,425
2013-08-092,8502,8502,8502,8502001,425
2013-08-082,8002,8002,8002,8001001,400
2013-08-062,8002,8002,8002,8003001,400
2013-08-052,8002,8002,8002,8001001,400
2013-07-312,7002,7002,7002,7004001,350
2013-07-302,7002,7002,7002,7002001,350
2013-07-242,7402,7402,6002,6007001,300
2013-07-192,7402,7402,7402,7401001,370
2013-07-162,8302,8302,8302,8309001,415
2013-07-122,7302,7302,7302,7302001,365
2013-07-052,7302,7302,7302,7302001,365
2013-07-032,7202,7202,6452,7001,0001,350
2013-07-022,7202,7202,7202,7205001,360
2013-07-012,7202,7202,7202,7204001,360
2013-06-282,7382,7392,7382,7382,5001,369
2013-06-272,7002,7202,7002,7205001,360
2013-06-262,7112,7112,6852,6854001,342.50
2013-06-252,7012,7012,7012,7014001,350.50
2013-06-182,7002,7002,7002,7001001,350
2013-06-122,7002,7002,7002,7003001,350
2013-06-102,7002,7002,7002,7002001,350
2013-06-062,8402,8402,8402,8402001,420
2013-06-042,9302,9302,9302,9302001,465
2013-06-032,8302,8302,8302,8301001,415
2013-05-302,8302,8302,8302,8301001,415
2013-05-292,8102,8582,8002,8589001,429
2013-05-272,8582,8582,8582,8586001,429
2013-05-242,8602,8602,8602,8601001,430
2013-05-232,8992,8992,8612,8617001,430.50
2013-05-222,9002,9002,9002,9001001,450
2013-05-212,9002,9002,9002,9001001,450
2013-05-202,8542,8542,8542,8541001,427
2013-05-172,9002,9002,9002,9001001,450
2013-05-162,7502,8002,7502,7657001,382.50
2013-05-152,9002,9002,9002,9001001,450
2013-05-132,9482,9482,9002,9009001,450
2013-05-092,8512,9002,8512,9005001,450
2013-05-082,9322,9492,8302,9492,2001,474.50
2013-05-072,7662,8802,7662,8321,1001,416
2013-05-022,7602,7752,7602,7606,0001,380
2013-05-012,7752,7752,7732,7751,0001,387.50
2013-04-302,7002,7022,7002,7026001,351
2013-04-262,7502,7502,7002,7003001,350
2013-04-252,7302,7302,6052,7009001,350
2013-04-232,7852,7852,7852,7854001,392.50
2013-04-222,7852,7852,7852,7851001,392.50
2013-04-182,7252,7252,7252,7251001,362.50
2013-04-172,7992,7992,7992,7995001,399.50
2013-04-162,7202,7202,7152,7155001,357.50
2013-04-152,7992,7992,7502,7503001,375
2013-04-122,8002,8002,7172,7176001,358.50
2013-04-112,7112,7162,7112,7157001,357.50
2013-04-102,7102,7102,7102,7101001,355
2013-04-092,7502,7502,7502,7504001,375
2013-04-082,7502,8802,6802,7212,1001,360.50
2013-04-052,9002,9302,8152,8207001,410
2013-04-042,8552,8552,8552,8551001,427.50
2013-04-032,9802,9802,8552,8555001,427.50
2013-04-013,0003,0002,8902,9801,3001,490
2013-03-292,9153,0002,9152,9255,6001,462.50
2013-03-282,8802,8802,8802,8803001,440
2013-03-272,7802,7802,7802,7802001,390
2013-03-262,9002,9002,7802,7804001,390
2013-03-252,7002,9002,7002,9006001,450
2013-03-222,6802,7382,6802,7382001,369
2013-03-212,7002,7002,7002,7001,2001,350
2013-03-192,7002,7002,7002,7006001,350
2013-03-182,6902,7002,6902,7005001,350
2013-03-152,6402,6402,6402,6401001,320
2013-03-132,6332,6332,6332,6338001,316.50
2013-03-122,6502,6942,6502,6942001,347
2013-03-112,6252,6252,6252,6254001,312.50
2013-03-082,6312,6362,6222,6226001,311
2013-03-052,7002,7002,7002,7002001,350
2013-03-012,6202,6202,6102,6102001,305
2013-02-272,6802,6802,4802,5709001,285
2013-02-262,6302,6802,6302,6805001,340
2013-02-222,6302,6302,6302,6301001,315
2013-02-212,7002,7002,6302,6309001,315
2013-02-192,7002,7002,7002,7002001,350
2013-02-152,6802,6802,6802,6801001,340
2013-02-142,6802,6802,6802,6803001,340
2013-02-122,6802,6802,6802,6801001,340
2013-02-082,6802,6802,6802,6802001,340
2013-02-072,6852,6852,6852,6852001,342.50
2013-02-042,6762,6762,6762,6762001,338
2013-01-282,7502,7502,7002,7001,0001,350
2013-01-232,7002,7502,7002,7502001,375
2013-01-182,6502,6502,6262,6265001,313
2013-01-162,7002,7502,7002,7503001,375
2013-01-112,7002,7002,7002,7001001,350
2013-01-102,6322,6322,6322,6321001,316
2013-01-082,6402,6402,6402,6401001,320
2013-01-072,7002,7002,6422,6423001,321

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