3353 (株)メディカル一光グループ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 3,330 | 3,700 | 3,330 | 3,700 | 200 | 1,850 |
| 2014-12-25 | 3,250 | 3,250 | 3,210 | 3,230 | 800 | 1,615 |
| 2014-12-24 | 3,240 | 3,375 | 3,240 | 3,265 | 1,500 | 1,632.50 |
| 2014-12-22 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 1,725 |
| 2014-12-19 | 3,600 | 3,600 | 3,595 | 3,595 | 200 | 1,797.50 |
| 2014-12-16 | 3,740 | 3,740 | 3,640 | 3,640 | 200 | 1,820 |
| 2014-12-15 | 3,640 | 3,700 | 3,640 | 3,640 | 1,200 | 1,820 |
| 2014-12-12 | 3,500 | 3,540 | 3,500 | 3,540 | 400 | 1,770 |
| 2014-12-11 | 3,450 | 3,490 | 3,450 | 3,490 | 200 | 1,745 |
| 2014-12-10 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 1,750 |
| 2014-12-04 | 3,680 | 3,770 | 3,435 | 3,570 | 1,400 | 1,785 |
| 2014-12-03 | 3,530 | 3,600 | 3,500 | 3,500 | 600 | 1,750 |
| 2014-12-02 | 3,700 | 3,700 | 3,430 | 3,530 | 1,000 | 1,765 |
| 2014-12-01 | 3,645 | 3,700 | 3,645 | 3,700 | 1,500 | 1,850 |
| 2014-11-28 | 3,330 | 3,545 | 3,330 | 3,545 | 2,200 | 1,772.50 |
| 2014-11-27 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 1,615 |
| 2014-11-25 | 3,220 | 3,220 | 3,220 | 3,220 | 100 | 1,610 |
| 2014-11-21 | 3,065 | 3,100 | 3,065 | 3,080 | 400 | 1,540 |
| 2014-11-20 | 3,260 | 3,260 | 3,260 | 3,260 | 200 | 1,630 |
| 2014-11-14 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 1,527.50 |
| 2014-11-12 | 3,055 | 3,055 | 3,050 | 3,050 | 500 | 1,525 |
| 2014-11-07 | 3,050 | 3,055 | 3,050 | 3,055 | 300 | 1,527.50 |
| 2014-11-06 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 1,527.50 |
| 2014-11-05 | 3,195 | 3,195 | 3,195 | 3,195 | 100 | 1,597.50 |
| 2014-11-04 | 3,195 | 3,195 | 3,195 | 3,195 | 700 | 1,597.50 |
| 2014-10-31 | 3,200 | 3,200 | 3,195 | 3,195 | 200 | 1,597.50 |
| 2014-10-29 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 1,600 |
| 2014-10-28 | 3,200 | 3,200 | 3,200 | 3,200 | 600 | 1,600 |
| 2014-10-27 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 1,595 |
| 2014-10-24 | 3,150 | 3,155 | 3,150 | 3,155 | 400 | 1,577.50 |
| 2014-10-23 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 1,575 |
| 2014-10-22 | 3,010 | 3,015 | 3,010 | 3,010 | 400 | 1,505 |
| 2014-10-21 | 3,010 | 3,010 | 3,010 | 3,010 | 200 | 1,505 |
| 2014-10-17 | 3,005 | 3,005 | 3,005 | 3,005 | 600 | 1,502.50 |
| 2014-10-14 | 3,005 | 3,005 | 3,000 | 3,000 | 200 | 1,500 |
| 2014-10-08 | 3,060 | 3,060 | 3,050 | 3,050 | 400 | 1,525 |
| 2014-10-07 | 3,110 | 3,110 | 3,080 | 3,080 | 200 | 1,540 |
| 2014-10-06 | 3,145 | 3,145 | 3,145 | 3,145 | 100 | 1,572.50 |
| 2014-10-03 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 1,550 |
| 2014-10-02 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 1,550 |
| 2014-10-01 | 3,150 | 3,150 | 3,150 | 3,150 | 500 | 1,575 |
| 2014-09-30 | 3,160 | 3,190 | 3,160 | 3,190 | 300 | 1,595 |
| 2014-09-26 | 3,060 | 3,060 | 3,060 | 3,060 | 200 | 1,530 |
| 2014-09-22 | 3,070 | 3,070 | 3,060 | 3,060 | 200 | 1,530 |
| 2014-09-18 | 3,075 | 3,075 | 3,075 | 3,075 | 100 | 1,537.50 |
| 2014-09-04 | 3,145 | 3,145 | 3,145 | 3,145 | 200 | 1,572.50 |
| 2014-09-01 | 3,075 | 3,075 | 3,075 | 3,075 | 100 | 1,537.50 |
| 2014-08-28 | 3,220 | 3,245 | 3,075 | 3,075 | 700 | 1,537.50 |
| 2014-08-27 | 3,180 | 3,180 | 3,180 | 3,180 | 200 | 1,590 |
| 2014-08-26 | 3,180 | 3,180 | 3,180 | 3,180 | 200 | 1,590 |
| 2014-08-25 | 3,200 | 3,200 | 3,195 | 3,195 | 200 | 1,597.50 |
| 2014-08-21 | 3,200 | 3,200 | 3,200 | 3,200 | 400 | 1,600 |
| 2014-08-20 | 3,230 | 3,230 | 3,220 | 3,220 | 200 | 1,610 |
| 2014-08-18 | 3,290 | 3,290 | 3,290 | 3,290 | 500 | 1,645 |
| 2014-08-15 | 3,255 | 3,255 | 3,205 | 3,205 | 400 | 1,602.50 |
| 2014-08-11 | 3,255 | 3,255 | 3,255 | 3,255 | 200 | 1,627.50 |
| 2014-08-05 | 3,250 | 3,250 | 3,250 | 3,250 | 200 | 1,625 |
| 2014-07-30 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 1,575 |
| 2014-07-29 | 3,150 | 3,150 | 3,150 | 3,150 | 400 | 1,575 |
| 2014-07-28 | 3,100 | 3,170 | 3,100 | 3,170 | 200 | 1,585 |
| 2014-07-24 | 3,100 | 3,100 | 3,100 | 3,100 | 100 | 1,550 |
| 2014-07-18 | 3,130 | 3,130 | 3,130 | 3,130 | 200 | 1,565 |
| 2014-07-17 | 3,060 | 3,130 | 3,060 | 3,130 | 200 | 1,565 |
| 2014-07-16 | 3,045 | 3,125 | 3,045 | 3,060 | 1,100 | 1,530 |
| 2014-07-15 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 1,625 |
| 2014-07-14 | 3,140 | 3,150 | 3,140 | 3,150 | 400 | 1,575 |
| 2014-07-11 | 3,140 | 3,140 | 3,140 | 3,140 | 600 | 1,570 |
| 2014-07-04 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 1,550 |
| 2014-07-02 | 3,050 | 3,050 | 3,050 | 3,050 | 100 | 1,525 |
| 2014-06-30 | 3,090 | 3,090 | 3,090 | 3,090 | 1,900 | 1,545 |
| 2014-06-27 | 3,010 | 3,075 | 3,010 | 3,075 | 1,100 | 1,537.50 |
| 2014-06-26 | 3,000 | 3,010 | 2,999 | 3,010 | 400 | 1,505 |
| 2014-06-25 | 2,951 | 2,951 | 2,951 | 2,951 | 100 | 1,475.50 |
| 2014-06-24 | 2,950 | 3,000 | 2,950 | 2,951 | 400 | 1,475.50 |
| 2014-06-23 | 2,950 | 2,950 | 2,921 | 2,950 | 3,100 | 1,475 |
| 2014-06-20 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 1,475 |
| 2014-06-19 | 3,005 | 3,005 | 2,851 | 2,851 | 1,700 | 1,425.50 |
| 2014-06-17 | 2,984 | 2,984 | 2,981 | 2,981 | 500 | 1,490.50 |
| 2014-06-13 | 2,982 | 2,982 | 2,982 | 2,982 | 200 | 1,491 |
| 2014-06-12 | 2,981 | 2,981 | 2,981 | 2,981 | 100 | 1,490.50 |
| 2014-06-10 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,500 |
| 2014-06-09 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 1,500 |
| 2014-06-05 | 3,045 | 3,045 | 3,045 | 3,045 | 100 | 1,522.50 |
| 2014-06-04 | 3,050 | 3,050 | 3,050 | 3,050 | 300 | 1,525 |
| 2014-06-03 | 3,105 | 3,105 | 3,100 | 3,100 | 200 | 1,550 |
| 2014-06-02 | 2,981 | 2,981 | 2,981 | 2,981 | 100 | 1,490.50 |
| 2014-05-30 | 2,994 | 2,994 | 2,994 | 2,994 | 100 | 1,497 |
| 2014-05-28 | 2,944 | 2,945 | 2,944 | 2,945 | 600 | 1,472.50 |
| 2014-05-27 | 2,861 | 2,861 | 2,861 | 2,861 | 100 | 1,430.50 |
| 2014-05-26 | 2,859 | 2,860 | 2,859 | 2,860 | 200 | 1,430 |
| 2014-05-23 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 1,425 |
| 2014-05-22 | 2,817 | 2,817 | 2,817 | 2,817 | 100 | 1,408.50 |
| 2014-05-16 | 2,721 | 2,721 | 2,717 | 2,717 | 400 | 1,358.50 |
| 2014-05-15 | 2,815 | 2,815 | 2,815 | 2,815 | 100 | 1,407.50 |
| 2014-05-13 | 2,910 | 2,910 | 2,815 | 2,815 | 300 | 1,407.50 |
| 2014-05-12 | 2,925 | 2,925 | 2,925 | 2,925 | 100 | 1,462.50 |
| 2014-05-07 | 2,925 | 2,925 | 2,925 | 2,925 | 500 | 1,462.50 |
| 2014-05-01 | 2,925 | 2,925 | 2,925 | 2,925 | 100 | 1,462.50 |
| 2014-04-28 | 2,915 | 2,958 | 2,915 | 2,958 | 800 | 1,479 |
| 2014-04-25 | 2,914 | 2,964 | 2,914 | 2,915 | 1,000 | 1,457.50 |
| 2014-04-23 | 3,050 | 3,100 | 3,050 | 3,100 | 500 | 1,550 |
| 2014-04-18 | 3,000 | 3,065 | 3,000 | 3,065 | 200 | 1,532.50 |
| 2014-04-15 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 1,535 |
| 2014-04-11 | 3,065 | 3,065 | 3,065 | 3,065 | 100 | 1,532.50 |
| 2014-04-10 | 3,000 | 3,070 | 3,000 | 3,070 | 200 | 1,535 |
| 2014-04-09 | 3,000 | 3,000 | 3,000 | 3,000 | 500 | 1,500 |
| 2014-04-08 | 3,000 | 3,000 | 3,000 | 3,000 | 600 | 1,500 |
| 2014-04-07 | 3,005 | 3,005 | 3,000 | 3,000 | 500 | 1,500 |
| 2014-04-04 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 1,535 |
| 2014-04-03 | 3,000 | 3,015 | 3,000 | 3,000 | 600 | 1,500 |
| 2014-04-02 | 2,972 | 3,010 | 2,972 | 3,000 | 400 | 1,500 |
| 2014-03-28 | 3,000 | 3,000 | 2,922 | 2,922 | 800 | 1,461 |
| 2014-03-27 | 2,920 | 2,920 | 2,920 | 2,920 | 100 | 1,460 |
| 2014-03-26 | 2,917 | 2,917 | 2,917 | 2,917 | 200 | 1,458.50 |
| 2014-03-25 | 2,917 | 2,950 | 2,917 | 2,950 | 200 | 1,475 |
| 2014-03-20 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 1,465 |
| 2014-03-19 | 2,995 | 2,995 | 2,920 | 2,945 | 900 | 1,472.50 |
| 2014-03-17 | 2,940 | 2,940 | 2,915 | 2,915 | 300 | 1,457.50 |
| 2014-03-14 | 2,901 | 3,085 | 2,901 | 3,080 | 900 | 1,540 |
| 2014-03-13 | 2,938 | 2,938 | 2,938 | 2,938 | 100 | 1,469 |
| 2014-03-12 | 2,911 | 2,911 | 2,910 | 2,910 | 300 | 1,455 |
| 2014-03-11 | 2,917 | 2,917 | 2,917 | 2,917 | 200 | 1,458.50 |
| 2014-03-10 | 2,916 | 2,916 | 2,916 | 2,916 | 200 | 1,458 |
| 2014-03-06 | 2,999 | 2,999 | 2,999 | 2,999 | 100 | 1,499.50 |
| 2014-03-05 | 3,105 | 3,105 | 2,965 | 2,965 | 300 | 1,482.50 |
| 2014-03-04 | 3,100 | 3,105 | 3,100 | 3,105 | 300 | 1,552.50 |
| 2014-03-03 | 2,929 | 2,980 | 2,900 | 2,930 | 1,300 | 1,465 |
| 2014-02-28 | 3,205 | 3,205 | 3,015 | 3,045 | 1,500 | 1,522.50 |
| 2014-02-27 | 3,080 | 3,180 | 3,050 | 3,125 | 700 | 1,562.50 |
| 2014-02-26 | 3,020 | 3,020 | 3,010 | 3,010 | 1,900 | 1,505 |
| 2014-02-25 | 3,060 | 3,100 | 3,050 | 3,055 | 1,200 | 1,527.50 |
| 2014-02-24 | 3,200 | 3,230 | 3,100 | 3,100 | 2,000 | 1,550 |
| 2014-02-21 | 3,465 | 3,465 | 3,105 | 3,200 | 7,400 | 1,600 |
| 2014-02-20 | 3,700 | 3,700 | 3,340 | 3,675 | 16,100 | 1,837.50 |
| 2014-02-19 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,500 |
| 2014-02-17 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,500 |
| 2014-02-06 | 2,942 | 2,942 | 2,942 | 2,942 | 100 | 1,471 |
| 2014-02-03 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,500 |
| 2014-01-27 | 3,000 | 3,000 | 3,000 | 3,000 | 600 | 1,500 |
| 2014-01-21 | 3,000 | 3,000 | 2,999 | 3,000 | 300 | 1,500 |
| 2014-01-20 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 1,500 |
| 2014-01-09 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 1,500 |
| 2014-01-07 | 3,030 | 3,030 | 3,030 | 3,030 | 400 | 1,515 |
| 2014-01-06 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 1,465 |
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
