3353 (株)メディカル一光グループ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 4,900 | 4,900 | 4,900 | 4,900 | 300 | 2,450 |
| 2015-12-25 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 2,450 |
| 2015-12-24 | 5,000 | 5,000 | 5,000 | 5,000 | 400 | 2,500 |
| 2015-12-22 | 5,000 | 5,000 | 5,000 | 5,000 | 400 | 2,500 |
| 2015-12-21 | 5,700 | 5,700 | 5,000 | 5,000 | 800 | 2,500 |
| 2015-12-18 | 5,000 | 5,000 | 5,000 | 5,000 | 600 | 2,500 |
| 2015-12-17 | 4,770 | 4,770 | 4,770 | 4,770 | 100 | 2,385 |
| 2015-12-16 | 4,670 | 4,670 | 4,670 | 4,670 | 100 | 2,335 |
| 2015-12-15 | 4,570 | 4,570 | 4,570 | 4,570 | 200 | 2,285 |
| 2015-12-14 | 4,470 | 4,470 | 4,470 | 4,470 | 100 | 2,235 |
| 2015-12-10 | 4,470 | 4,470 | 4,470 | 4,470 | 100 | 2,235 |
| 2015-12-09 | 4,470 | 4,470 | 4,470 | 4,470 | 300 | 2,235 |
| 2015-12-07 | 4,500 | 4,500 | 4,500 | 4,500 | 600 | 2,250 |
| 2015-12-03 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 2,250 |
| 2015-11-30 | 4,500 | 4,505 | 4,500 | 4,500 | 1,000 | 2,250 |
| 2015-11-27 | 4,400 | 4,400 | 4,400 | 4,400 | 200 | 2,200 |
| 2015-11-26 | 4,400 | 4,400 | 4,400 | 4,400 | 500 | 2,200 |
| 2015-11-20 | 4,360 | 4,360 | 4,335 | 4,335 | 300 | 2,167.50 |
| 2015-11-19 | 4,360 | 4,365 | 4,360 | 4,360 | 700 | 2,180 |
| 2015-11-18 | 4,365 | 4,365 | 4,360 | 4,360 | 400 | 2,180 |
| 2015-11-17 | 4,400 | 4,400 | 4,350 | 4,350 | 500 | 2,175 |
| 2015-11-16 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 2,200 |
| 2015-11-13 | 4,400 | 4,400 | 4,400 | 4,400 | 100 | 2,200 |
| 2015-11-12 | 4,450 | 4,450 | 4,400 | 4,400 | 600 | 2,200 |
| 2015-11-11 | 4,500 | 4,500 | 4,450 | 4,450 | 600 | 2,225 |
| 2015-11-10 | 4,500 | 4,500 | 4,480 | 4,500 | 1,600 | 2,250 |
| 2015-11-09 | 4,500 | 4,500 | 4,500 | 4,500 | 600 | 2,250 |
| 2015-11-05 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 2,250 |
| 2015-11-02 | 4,445 | 4,445 | 4,445 | 4,445 | 100 | 2,222.50 |
| 2015-10-29 | 4,500 | 4,500 | 4,500 | 4,500 | 500 | 2,250 |
| 2015-10-28 | 4,465 | 4,505 | 4,465 | 4,500 | 400 | 2,250 |
| 2015-10-20 | 4,380 | 4,380 | 4,360 | 4,360 | 200 | 2,180 |
| 2015-10-08 | 4,450 | 4,450 | 4,450 | 4,450 | 100 | 2,225 |
| 2015-10-05 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 2,250 |
| 2015-10-01 | 4,500 | 4,500 | 4,450 | 4,500 | 800 | 2,250 |
| 2015-09-30 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 2,250 |
| 2015-09-28 | 4,700 | 4,700 | 4,500 | 4,500 | 500 | 2,250 |
| 2015-09-17 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 2,250 |
| 2015-09-14 | 4,500 | 4,500 | 4,500 | 4,500 | 200 | 2,250 |
| 2015-09-09 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 2,250 |
| 2015-09-07 | 4,615 | 4,615 | 4,500 | 4,500 | 200 | 2,250 |
| 2015-09-04 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 2,350 |
| 2015-09-03 | 4,995 | 4,995 | 4,995 | 4,995 | 100 | 2,497.50 |
| 2015-09-02 | 5,000 | 5,000 | 5,000 | 5,000 | 400 | 2,500 |
| 2015-08-26 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 2,250 |
| 2015-08-25 | 4,500 | 4,500 | 4,500 | 4,500 | 100 | 2,250 |
| 2015-08-24 | 4,600 | 4,600 | 4,600 | 4,600 | 300 | 2,300 |
| 2015-08-21 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 2,300 |
| 2015-08-20 | 4,655 | 4,655 | 4,655 | 4,655 | 200 | 2,327.50 |
| 2015-08-17 | 4,650 | 4,650 | 4,650 | 4,650 | 100 | 2,325 |
| 2015-08-12 | 4,800 | 4,800 | 4,790 | 4,790 | 200 | 2,395 |
| 2015-08-11 | 4,850 | 4,850 | 4,825 | 4,825 | 300 | 2,412.50 |
| 2015-08-10 | 4,855 | 4,855 | 4,850 | 4,850 | 600 | 2,425 |
| 2015-08-03 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 2,475 |
| 2015-07-29 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 2,475 |
| 2015-07-28 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 2,475 |
| 2015-07-24 | 4,850 | 4,850 | 4,850 | 4,850 | 200 | 2,425 |
| 2015-07-21 | 5,100 | 5,100 | 5,100 | 5,100 | 700 | 2,550 |
| 2015-07-16 | 5,100 | 5,200 | 5,100 | 5,100 | 400 | 2,550 |
| 2015-07-15 | 4,960 | 5,030 | 4,960 | 5,000 | 800 | 2,500 |
| 2015-07-14 | 4,950 | 4,950 | 4,860 | 4,860 | 400 | 2,430 |
| 2015-07-13 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 2,375 |
| 2015-07-09 | 4,850 | 4,850 | 4,750 | 4,750 | 200 | 2,375 |
| 2015-07-08 | 4,960 | 4,960 | 4,960 | 4,960 | 100 | 2,480 |
| 2015-07-07 | 4,910 | 4,975 | 4,910 | 4,950 | 300 | 2,475 |
| 2015-07-06 | 4,770 | 4,770 | 4,770 | 4,770 | 300 | 2,385 |
| 2015-07-03 | 4,900 | 4,900 | 4,860 | 4,860 | 400 | 2,430 |
| 2015-07-01 | 4,860 | 4,990 | 4,860 | 4,900 | 300 | 2,450 |
| 2015-06-29 | 5,030 | 5,030 | 5,030 | 5,030 | 300 | 2,515 |
| 2015-06-26 | 5,030 | 5,030 | 5,030 | 5,030 | 300 | 2,515 |
| 2015-06-25 | 5,050 | 5,050 | 5,000 | 5,000 | 400 | 2,500 |
| 2015-06-23 | 4,990 | 5,000 | 4,990 | 5,000 | 200 | 2,500 |
| 2015-06-17 | 4,990 | 4,990 | 4,990 | 4,990 | 100 | 2,495 |
| 2015-06-12 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 2,375 |
| 2015-06-10 | 4,800 | 4,800 | 4,800 | 4,800 | 300 | 2,400 |
| 2015-06-08 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 2,400 |
| 2015-06-05 | 5,000 | 5,000 | 4,800 | 4,800 | 500 | 2,400 |
| 2015-06-03 | 5,100 | 5,100 | 5,000 | 5,000 | 600 | 2,500 |
| 2015-06-02 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 2,500 |
| 2015-06-01 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 2,500 |
| 2015-05-29 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 2,500 |
| 2015-05-28 | 4,995 | 4,995 | 4,905 | 4,990 | 300 | 2,495 |
| 2015-05-27 | 5,000 | 5,000 | 4,995 | 4,995 | 1,200 | 2,497.50 |
| 2015-05-26 | 4,905 | 5,000 | 4,905 | 5,000 | 1,200 | 2,500 |
| 2015-05-20 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 2,450 |
| 2015-05-13 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 2,450 |
| 2015-05-12 | 4,900 | 4,900 | 4,900 | 4,900 | 300 | 2,450 |
| 2015-05-07 | 4,900 | 4,900 | 4,900 | 4,900 | 600 | 2,450 |
| 2015-05-01 | 5,010 | 5,010 | 5,000 | 5,000 | 200 | 2,500 |
| 2015-04-30 | 5,190 | 5,190 | 5,010 | 5,010 | 300 | 2,505 |
| 2015-04-27 | 5,010 | 5,010 | 5,000 | 5,010 | 700 | 2,505 |
| 2015-04-24 | 5,010 | 5,010 | 5,010 | 5,010 | 600 | 2,505 |
| 2015-04-20 | 5,120 | 5,120 | 5,110 | 5,110 | 500 | 2,555 |
| 2015-04-17 | 5,110 | 5,110 | 5,110 | 5,110 | 600 | 2,555 |
| 2015-04-16 | 5,100 | 5,110 | 5,100 | 5,110 | 200 | 2,555 |
| 2015-04-14 | 5,100 | 5,100 | 5,100 | 5,100 | 200 | 2,550 |
| 2015-04-13 | 5,100 | 5,100 | 5,010 | 5,010 | 400 | 2,505 |
| 2015-04-10 | 5,000 | 5,000 | 4,950 | 4,950 | 500 | 2,475 |
| 2015-04-09 | 4,980 | 5,000 | 4,980 | 4,990 | 600 | 2,495 |
| 2015-04-08 | 4,970 | 4,970 | 4,950 | 4,950 | 800 | 2,475 |
| 2015-04-07 | 4,950 | 4,950 | 4,945 | 4,945 | 200 | 2,472.50 |
| 2015-04-03 | 4,470 | 4,530 | 4,470 | 4,530 | 200 | 2,265 |
| 2015-04-02 | 4,430 | 4,430 | 4,400 | 4,400 | 400 | 2,200 |
| 2015-04-01 | 4,780 | 4,780 | 4,780 | 4,780 | 100 | 2,390 |
| 2015-03-31 | 4,700 | 4,700 | 4,700 | 4,700 | 100 | 2,350 |
| 2015-03-27 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 2,300 |
| 2015-03-24 | 4,600 | 4,600 | 4,600 | 4,600 | 300 | 2,300 |
| 2015-03-20 | 4,600 | 4,600 | 4,595 | 4,600 | 1,200 | 2,300 |
| 2015-03-19 | 4,660 | 4,660 | 4,660 | 4,660 | 200 | 2,330 |
| 2015-03-17 | 4,650 | 4,660 | 4,650 | 4,660 | 300 | 2,330 |
| 2015-03-16 | 4,570 | 4,605 | 4,570 | 4,605 | 500 | 2,302.50 |
| 2015-03-10 | 4,410 | 4,500 | 4,410 | 4,500 | 300 | 2,250 |
| 2015-03-09 | 4,410 | 4,480 | 4,410 | 4,480 | 500 | 2,240 |
| 2015-03-05 | 5,000 | 5,000 | 5,000 | 5,000 | 200 | 2,500 |
| 2015-03-04 | 4,600 | 4,800 | 4,600 | 4,800 | 800 | 2,400 |
| 2015-03-03 | 5,250 | 5,250 | 4,600 | 4,600 | 1,000 | 2,300 |
| 2015-03-02 | 5,250 | 5,250 | 5,250 | 5,250 | 100 | 2,625 |
| 2015-02-27 | 5,000 | 5,270 | 5,000 | 5,250 | 2,100 | 2,625 |
| 2015-02-26 | 4,780 | 5,000 | 4,780 | 5,000 | 300 | 2,500 |
| 2015-02-20 | 4,485 | 4,485 | 4,485 | 4,485 | 600 | 2,242.50 |
| 2015-02-18 | 4,480 | 4,480 | 4,480 | 4,480 | 100 | 2,240 |
| 2015-02-17 | 4,475 | 4,475 | 4,475 | 4,475 | 100 | 2,237.50 |
| 2015-02-06 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 2,150 |
| 2015-02-05 | 4,200 | 4,250 | 4,200 | 4,230 | 500 | 2,115 |
| 2015-02-04 | 4,200 | 4,200 | 4,200 | 4,200 | 200 | 2,100 |
| 2015-02-02 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | 2,050 |
| 2015-01-30 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 2,100 |
| 2015-01-29 | 4,200 | 4,200 | 4,200 | 4,200 | 100 | 2,100 |
| 2015-01-28 | 4,170 | 4,170 | 4,170 | 4,170 | 300 | 2,085 |
| 2015-01-27 | 4,005 | 4,170 | 4,005 | 4,170 | 400 | 2,085 |
| 2015-01-16 | 3,865 | 4,005 | 3,865 | 4,005 | 500 | 2,002.50 |
| 2015-01-15 | 4,085 | 4,085 | 3,730 | 3,730 | 1,200 | 1,865 |
| 2015-01-14 | 4,295 | 4,295 | 4,295 | 4,295 | 100 | 2,147.50 |
| 2015-01-08 | 4,000 | 4,300 | 4,000 | 4,295 | 1,100 | 2,147.50 |
| 2015-01-07 | 4,350 | 4,350 | 4,070 | 4,280 | 1,300 | 2,140 |
| 2015-01-06 | 4,070 | 4,490 | 4,000 | 4,000 | 2,800 | 2,000 |
| 2015-01-05 | 3,800 | 4,000 | 3,800 | 4,000 | 600 | 2,000 |
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
