3353 (株)メディカル一光グループ の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-28 | 5,780 | 5,780 | 5,780 | 5,780 | 300 | 2,890 |
| 2016-12-27 | 5,680 | 5,680 | 5,680 | 5,680 | 100 | 2,840 |
| 2016-12-26 | 5,630 | 5,630 | 5,630 | 5,630 | 400 | 2,815 |
| 2016-12-19 | 5,580 | 5,580 | 5,580 | 5,580 | 100 | 2,790 |
| 2016-12-16 | 5,580 | 5,580 | 5,580 | 5,580 | 200 | 2,790 |
| 2016-12-15 | 5,540 | 5,540 | 5,540 | 5,540 | 700 | 2,770 |
| 2016-12-14 | 5,430 | 5,440 | 5,430 | 5,440 | 200 | 2,720 |
| 2016-12-13 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 2,700 |
| 2016-12-12 | 5,400 | 5,400 | 5,400 | 5,400 | 200 | 2,700 |
| 2016-12-09 | 5,540 | 5,540 | 5,540 | 5,540 | 200 | 2,770 |
| 2016-12-08 | 5,550 | 5,550 | 5,550 | 5,550 | 200 | 2,775 |
| 2016-12-07 | 5,550 | 5,550 | 5,550 | 5,550 | 100 | 2,775 |
| 2016-12-06 | 5,580 | 5,580 | 5,550 | 5,550 | 300 | 2,775 |
| 2016-11-29 | 5,500 | 5,500 | 5,500 | 5,500 | 500 | 2,750 |
| 2016-11-28 | 5,470 | 5,470 | 5,470 | 5,470 | 400 | 2,735 |
| 2016-11-24 | 5,450 | 5,470 | 5,450 | 5,470 | 200 | 2,735 |
| 2016-11-22 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 2,700 |
| 2016-11-21 | 5,420 | 5,450 | 5,420 | 5,450 | 500 | 2,725 |
| 2016-11-18 | 5,390 | 5,420 | 5,390 | 5,420 | 200 | 2,710 |
| 2016-11-16 | 5,350 | 5,350 | 5,350 | 5,350 | 100 | 2,675 |
| 2016-11-14 | 5,300 | 5,300 | 5,300 | 5,300 | 100 | 2,650 |
| 2016-11-11 | 5,150 | 5,150 | 5,150 | 5,150 | 100 | 2,575 |
| 2016-11-10 | 5,310 | 5,310 | 5,310 | 5,310 | 100 | 2,655 |
| 2016-11-09 | 5,260 | 5,310 | 5,260 | 5,310 | 300 | 2,655 |
| 2016-11-04 | 5,210 | 5,210 | 5,210 | 5,210 | 100 | 2,605 |
| 2016-10-28 | 5,210 | 5,210 | 5,210 | 5,210 | 300 | 2,605 |
| 2016-10-27 | 5,160 | 5,160 | 5,160 | 5,160 | 100 | 2,580 |
| 2016-10-26 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | 2,555 |
| 2016-10-24 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 2,600 |
| 2016-10-21 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 2,600 |
| 2016-10-17 | 5,150 | 5,150 | 5,150 | 5,150 | 100 | 2,575 |
| 2016-10-11 | 5,050 | 5,050 | 5,050 | 5,050 | 100 | 2,525 |
| 2016-10-06 | 4,945 | 4,945 | 4,945 | 4,945 | 100 | 2,472.50 |
| 2016-10-04 | 4,900 | 4,900 | 4,900 | 4,900 | 200 | 2,450 |
| 2016-10-03 | 5,200 | 5,200 | 5,000 | 5,000 | 300 | 2,500 |
| 2016-09-30 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 2,600 |
| 2016-09-29 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 2,600 |
| 2016-09-28 | 5,150 | 5,150 | 5,150 | 5,150 | 300 | 2,575 |
| 2016-09-27 | 5,000 | 5,100 | 5,000 | 5,050 | 500 | 2,525 |
| 2016-09-23 | 4,970 | 5,000 | 4,970 | 5,000 | 200 | 2,500 |
| 2016-09-21 | 4,995 | 4,995 | 4,995 | 4,995 | 100 | 2,497.50 |
| 2016-09-08 | 4,995 | 4,995 | 4,995 | 4,995 | 100 | 2,497.50 |
| 2016-09-05 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 2,475 |
| 2016-09-02 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 2,475 |
| 2016-09-01 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 2,475 |
| 2016-08-30 | 4,950 | 4,950 | 4,950 | 4,950 | 700 | 2,475 |
| 2016-08-29 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 2,500 |
| 2016-08-26 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 2,500 |
| 2016-08-25 | 4,970 | 5,000 | 4,970 | 5,000 | 200 | 2,500 |
| 2016-08-15 | 4,965 | 4,965 | 4,965 | 4,965 | 100 | 2,482.50 |
| 2016-08-03 | 4,920 | 4,920 | 4,920 | 4,920 | 100 | 2,460 |
| 2016-07-27 | 4,920 | 4,920 | 4,920 | 4,920 | 400 | 2,460 |
| 2016-07-20 | 4,920 | 4,920 | 4,920 | 4,920 | 100 | 2,460 |
| 2016-07-15 | 5,020 | 5,020 | 4,920 | 4,920 | 200 | 2,460 |
| 2016-07-14 | 4,920 | 4,925 | 4,920 | 4,920 | 700 | 2,460 |
| 2016-07-11 | 4,890 | 4,890 | 4,820 | 4,820 | 200 | 2,410 |
| 2016-07-07 | 4,800 | 4,805 | 4,800 | 4,800 | 400 | 2,400 |
| 2016-07-06 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 2,400 |
| 2016-07-05 | 4,860 | 4,860 | 4,860 | 4,860 | 100 | 2,430 |
| 2016-07-01 | 4,760 | 4,760 | 4,760 | 4,760 | 100 | 2,380 |
| 2016-06-28 | 4,760 | 4,760 | 4,760 | 4,760 | 300 | 2,380 |
| 2016-06-27 | 4,760 | 4,760 | 4,760 | 4,760 | 600 | 2,380 |
| 2016-06-24 | 4,760 | 4,760 | 4,760 | 4,760 | 100 | 2,380 |
| 2016-06-22 | 4,755 | 4,760 | 4,755 | 4,760 | 200 | 2,380 |
| 2016-06-21 | 4,790 | 4,790 | 4,755 | 4,755 | 200 | 2,377.50 |
| 2016-06-20 | 4,710 | 4,710 | 4,710 | 4,710 | 100 | 2,355 |
| 2016-06-06 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 2,400 |
| 2016-06-02 | 4,740 | 4,740 | 4,700 | 4,700 | 400 | 2,350 |
| 2016-06-01 | 4,770 | 4,770 | 4,740 | 4,740 | 200 | 2,370 |
| 2016-05-31 | 4,840 | 4,845 | 4,840 | 4,840 | 700 | 2,420 |
| 2016-05-30 | 4,740 | 4,740 | 4,740 | 4,740 | 300 | 2,370 |
| 2016-05-27 | 4,705 | 4,705 | 4,640 | 4,640 | 400 | 2,320 |
| 2016-05-12 | 4,800 | 4,800 | 4,630 | 4,630 | 400 | 2,315 |
| 2016-05-11 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 2,400 |
| 2016-05-10 | 4,820 | 4,820 | 4,820 | 4,820 | 100 | 2,410 |
| 2016-05-09 | 4,805 | 4,805 | 4,805 | 4,805 | 200 | 2,402.50 |
| 2016-05-06 | 4,935 | 4,935 | 4,865 | 4,865 | 200 | 2,432.50 |
| 2016-04-28 | 4,930 | 4,940 | 4,930 | 4,940 | 500 | 2,470 |
| 2016-04-27 | 4,835 | 4,835 | 4,835 | 4,835 | 300 | 2,417.50 |
| 2016-04-20 | 4,830 | 4,830 | 4,830 | 4,830 | 100 | 2,415 |
| 2016-04-18 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 2,500 |
| 2016-04-13 | 5,080 | 5,080 | 4,955 | 4,955 | 200 | 2,477.50 |
| 2016-04-12 | 5,080 | 5,080 | 5,080 | 5,080 | 100 | 2,540 |
| 2016-04-07 | 5,070 | 5,070 | 5,070 | 5,070 | 100 | 2,535 |
| 2016-04-05 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 2,475 |
| 2016-04-01 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 2,425 |
| 2016-03-31 | 4,985 | 4,985 | 4,985 | 4,985 | 100 | 2,492.50 |
| 2016-03-29 | 4,845 | 4,845 | 4,845 | 4,845 | 400 | 2,422.50 |
| 2016-03-25 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 2,400 |
| 2016-03-24 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 2,400 |
| 2016-03-23 | 4,820 | 4,845 | 4,820 | 4,845 | 300 | 2,422.50 |
| 2016-03-16 | 4,845 | 4,845 | 4,845 | 4,845 | 100 | 2,422.50 |
| 2016-03-15 | 5,150 | 5,150 | 4,820 | 4,820 | 1,000 | 2,410 |
| 2016-03-14 | 4,830 | 4,830 | 4,830 | 4,830 | 100 | 2,415 |
| 2016-03-03 | 5,350 | 5,350 | 5,350 | 5,350 | 200 | 2,675 |
| 2016-03-02 | 4,920 | 5,350 | 4,750 | 5,350 | 1,400 | 2,675 |
| 2016-03-01 | 4,820 | 4,820 | 4,820 | 4,820 | 100 | 2,410 |
| 2016-02-18 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 2,375 |
| 2016-02-17 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 2,375 |
| 2016-02-12 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 2,375 |
| 2016-02-10 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 2,375 |
| 2016-02-03 | 4,750 | 4,750 | 4,750 | 4,750 | 200 | 2,375 |
| 2016-02-02 | 4,800 | 4,800 | 4,750 | 4,750 | 200 | 2,375 |
| 2016-02-01 | 4,720 | 4,800 | 4,720 | 4,800 | 500 | 2,400 |
| 2016-01-29 | 4,900 | 4,900 | 4,650 | 4,720 | 900 | 2,360 |
| 2016-01-21 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 2,400 |
| 2016-01-18 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 2,400 |
| 2016-01-15 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 2,400 |
| 2016-01-13 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 2,400 |
| 2016-01-12 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 2,400 |
| 2016-01-08 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | 2,400 |
| 2016-01-05 | 5,470 | 5,470 | 5,000 | 5,000 | 500 | 2,500 |
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
