3353 (株)メディカル一光グループ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 9,250 | 9,250 | 9,250 | 9,250 | 300 | 4,625 |
| 2017-12-28 | 9,200 | 9,200 | 9,190 | 9,190 | 300 | 4,595 |
| 2017-12-27 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 4,550 |
| 2017-12-22 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 4,500 |
| 2017-12-19 | 9,000 | 9,000 | 9,000 | 9,000 | 200 | 4,500 |
| 2017-12-14 | 9,000 | 9,000 | 9,000 | 9,000 | 700 | 4,500 |
| 2017-12-13 | 8,890 | 8,900 | 8,890 | 8,900 | 200 | 4,450 |
| 2017-12-11 | 8,890 | 8,890 | 8,890 | 8,890 | 300 | 4,445 |
| 2017-12-08 | 8,600 | 8,690 | 8,600 | 8,690 | 200 | 4,345 |
| 2017-12-07 | 8,510 | 8,520 | 8,510 | 8,520 | 200 | 4,260 |
| 2017-12-06 | 8,380 | 8,480 | 8,380 | 8,480 | 200 | 4,240 |
| 2017-12-05 | 8,370 | 8,370 | 8,370 | 8,370 | 100 | 4,185 |
| 2017-12-04 | 8,520 | 8,520 | 8,370 | 8,370 | 400 | 4,185 |
| 2017-11-30 | 8,530 | 8,530 | 8,520 | 8,520 | 200 | 4,260 |
| 2017-11-28 | 8,460 | 8,460 | 8,460 | 8,460 | 700 | 4,230 |
| 2017-11-27 | 8,320 | 8,360 | 8,320 | 8,360 | 300 | 4,180 |
| 2017-11-22 | 8,310 | 8,310 | 8,310 | 8,310 | 200 | 4,155 |
| 2017-11-21 | 8,310 | 8,310 | 8,310 | 8,310 | 100 | 4,155 |
| 2017-11-15 | 8,280 | 8,280 | 8,280 | 8,280 | 100 | 4,140 |
| 2017-11-10 | 8,150 | 8,150 | 8,130 | 8,130 | 700 | 4,065 |
| 2017-11-09 | 8,110 | 8,110 | 8,110 | 8,110 | 100 | 4,055 |
| 2017-11-08 | 8,110 | 8,110 | 8,110 | 8,110 | 100 | 4,055 |
| 2017-11-06 | 8,100 | 8,100 | 8,100 | 8,100 | 300 | 4,050 |
| 2017-11-02 | 8,180 | 8,180 | 8,180 | 8,180 | 100 | 4,090 |
| 2017-10-31 | 8,180 | 8,180 | 8,180 | 8,180 | 100 | 4,090 |
| 2017-10-27 | 8,100 | 8,100 | 8,100 | 8,100 | 400 | 4,050 |
| 2017-10-26 | 8,100 | 8,100 | 8,100 | 8,100 | 200 | 4,050 |
| 2017-10-25 | 8,020 | 8,020 | 8,020 | 8,020 | 100 | 4,010 |
| 2017-10-20 | 8,170 | 8,170 | 8,170 | 8,170 | 100 | 4,085 |
| 2017-10-19 | 8,090 | 8,090 | 8,090 | 8,090 | 200 | 4,045 |
| 2017-10-18 | 8,000 | 8,010 | 8,000 | 8,010 | 400 | 4,005 |
| 2017-10-16 | 8,000 | 8,000 | 8,000 | 8,000 | 200 | 4,000 |
| 2017-10-12 | 8,100 | 8,100 | 8,100 | 8,100 | 300 | 4,050 |
| 2017-10-05 | 8,100 | 8,100 | 8,100 | 8,100 | 200 | 4,050 |
| 2017-10-03 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 4,050 |
| 2017-09-29 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 4,050 |
| 2017-09-28 | 8,190 | 8,190 | 8,130 | 8,130 | 700 | 4,065 |
| 2017-09-27 | 8,080 | 8,130 | 8,080 | 8,130 | 200 | 4,065 |
| 2017-09-26 | 8,080 | 8,080 | 8,080 | 8,080 | 100 | 4,040 |
| 2017-09-25 | 8,000 | 8,000 | 8,000 | 8,000 | 600 | 4,000 |
| 2017-09-13 | 8,060 | 8,060 | 8,050 | 8,050 | 400 | 4,025 |
| 2017-09-12 | 8,050 | 8,050 | 8,050 | 8,050 | 100 | 4,025 |
| 2017-09-06 | 8,000 | 8,010 | 8,000 | 8,010 | 400 | 4,005 |
| 2017-09-05 | 8,010 | 8,010 | 8,000 | 8,000 | 400 | 4,000 |
| 2017-09-04 | 8,010 | 8,010 | 8,010 | 8,010 | 300 | 4,005 |
| 2017-08-31 | 7,970 | 7,970 | 7,900 | 7,900 | 300 | 3,950 |
| 2017-08-30 | 7,900 | 7,900 | 7,900 | 7,900 | 500 | 3,950 |
| 2017-08-29 | 8,050 | 8,050 | 8,050 | 8,050 | 200 | 4,025 |
| 2017-08-24 | 7,950 | 7,950 | 7,950 | 7,950 | 500 | 3,975 |
| 2017-08-22 | 8,100 | 8,100 | 8,100 | 8,100 | 100 | 4,050 |
| 2017-08-21 | 8,000 | 8,100 | 8,000 | 8,100 | 400 | 4,050 |
| 2017-08-17 | 8,090 | 8,090 | 8,090 | 8,090 | 100 | 4,045 |
| 2017-08-14 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 4,195 |
| 2017-08-10 | 8,200 | 8,280 | 8,200 | 8,280 | 300 | 4,140 |
| 2017-08-09 | 8,100 | 8,170 | 8,100 | 8,170 | 300 | 4,085 |
| 2017-08-08 | 8,090 | 8,090 | 8,090 | 8,090 | 100 | 4,045 |
| 2017-08-03 | 7,990 | 7,990 | 7,990 | 7,990 | 400 | 3,995 |
| 2017-08-02 | 7,970 | 7,970 | 7,970 | 7,970 | 200 | 3,985 |
| 2017-08-01 | 7,970 | 7,970 | 7,970 | 7,970 | 100 | 3,985 |
| 2017-07-28 | 8,000 | 8,000 | 7,970 | 7,970 | 700 | 3,985 |
| 2017-07-25 | 7,900 | 7,900 | 7,900 | 7,900 | 900 | 3,950 |
| 2017-07-21 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 3,950 |
| 2017-07-20 | 7,970 | 8,040 | 7,970 | 8,040 | 300 | 4,020 |
| 2017-07-19 | 7,850 | 7,850 | 7,850 | 7,850 | 100 | 3,925 |
| 2017-07-18 | 7,680 | 7,810 | 7,680 | 7,810 | 400 | 3,905 |
| 2017-07-14 | 7,580 | 7,580 | 7,580 | 7,580 | 800 | 3,790 |
| 2017-07-13 | 7,450 | 7,480 | 7,450 | 7,480 | 400 | 3,740 |
| 2017-07-07 | 7,350 | 7,350 | 7,350 | 7,350 | 200 | 3,675 |
| 2017-07-06 | 7,320 | 7,320 | 7,320 | 7,320 | 100 | 3,660 |
| 2017-07-04 | 7,270 | 7,270 | 7,270 | 7,270 | 100 | 3,635 |
| 2017-07-03 | 7,200 | 7,200 | 7,200 | 7,200 | 700 | 3,600 |
| 2017-06-28 | 7,200 | 7,200 | 7,200 | 7,200 | 500 | 3,600 |
| 2017-06-22 | 7,160 | 7,160 | 7,160 | 7,160 | 100 | 3,580 |
| 2017-06-21 | 7,170 | 7,170 | 7,170 | 7,170 | 100 | 3,585 |
| 2017-06-08 | 7,130 | 7,130 | 7,130 | 7,130 | 100 | 3,565 |
| 2017-06-05 | 7,130 | 7,130 | 7,130 | 7,130 | 100 | 3,565 |
| 2017-05-30 | 7,200 | 7,250 | 7,200 | 7,200 | 900 | 3,600 |
| 2017-05-29 | 7,100 | 7,100 | 7,100 | 7,100 | 200 | 3,550 |
| 2017-05-22 | 7,040 | 7,040 | 7,040 | 7,040 | 400 | 3,520 |
| 2017-05-17 | 7,040 | 7,040 | 7,040 | 7,040 | 300 | 3,520 |
| 2017-05-11 | 7,120 | 7,120 | 7,120 | 7,120 | 100 | 3,560 |
| 2017-05-02 | 7,270 | 7,270 | 7,270 | 7,270 | 100 | 3,635 |
| 2017-05-01 | 7,190 | 7,190 | 7,190 | 7,190 | 100 | 3,595 |
| 2017-04-27 | 7,090 | 7,090 | 7,090 | 7,090 | 100 | 3,545 |
| 2017-04-26 | 7,080 | 7,080 | 7,080 | 7,080 | 100 | 3,540 |
| 2017-04-14 | 6,850 | 6,850 | 6,850 | 6,850 | 100 | 3,425 |
| 2017-04-12 | 6,900 | 6,900 | 6,850 | 6,850 | 600 | 3,425 |
| 2017-04-10 | 7,000 | 7,000 | 6,850 | 6,850 | 200 | 3,425 |
| 2017-04-06 | 6,800 | 6,860 | 6,800 | 6,860 | 200 | 3,430 |
| 2017-04-04 | 6,860 | 6,860 | 6,860 | 6,860 | 300 | 3,430 |
| 2017-04-03 | 7,550 | 7,550 | 7,550 | 7,550 | 300 | 3,775 |
| 2017-03-31 | 7,020 | 7,550 | 7,020 | 7,550 | 500 | 3,775 |
| 2017-03-17 | 6,550 | 6,550 | 6,550 | 6,550 | 200 | 3,275 |
| 2017-03-16 | 6,640 | 6,640 | 6,550 | 6,550 | 300 | 3,275 |
| 2017-03-15 | 6,800 | 6,800 | 6,640 | 6,640 | 800 | 3,320 |
| 2017-03-14 | 6,800 | 6,800 | 6,800 | 6,800 | 100 | 3,400 |
| 2017-03-13 | 6,800 | 6,810 | 6,800 | 6,800 | 500 | 3,400 |
| 2017-03-09 | 6,800 | 6,800 | 6,800 | 6,800 | 100 | 3,400 |
| 2017-03-07 | 6,900 | 6,900 | 6,800 | 6,800 | 300 | 3,400 |
| 2017-03-06 | 6,960 | 6,960 | 6,960 | 6,960 | 100 | 3,480 |
| 2017-03-03 | 6,980 | 7,050 | 6,980 | 7,050 | 300 | 3,525 |
| 2017-03-02 | 6,980 | 6,980 | 6,980 | 6,980 | 300 | 3,490 |
| 2017-03-01 | 6,990 | 6,990 | 6,990 | 6,990 | 200 | 3,495 |
| 2017-02-28 | 6,970 | 6,970 | 6,970 | 6,970 | 100 | 3,485 |
| 2017-02-27 | 6,870 | 6,870 | 6,870 | 6,870 | 700 | 3,435 |
| 2017-02-24 | 6,860 | 6,860 | 6,860 | 6,860 | 600 | 3,430 |
| 2017-02-23 | 6,900 | 7,000 | 6,850 | 6,850 | 500 | 3,425 |
| 2017-02-20 | 6,790 | 6,790 | 6,780 | 6,780 | 300 | 3,390 |
| 2017-02-17 | 6,760 | 6,760 | 6,760 | 6,760 | 100 | 3,380 |
| 2017-02-16 | 6,700 | 6,700 | 6,700 | 6,700 | 200 | 3,350 |
| 2017-02-14 | 6,770 | 6,770 | 6,770 | 6,770 | 100 | 3,385 |
| 2017-02-13 | 6,590 | 6,590 | 6,590 | 6,590 | 100 | 3,295 |
| 2017-02-10 | 6,670 | 6,670 | 6,670 | 6,670 | 100 | 3,335 |
| 2017-02-09 | 6,650 | 6,660 | 6,650 | 6,660 | 200 | 3,330 |
| 2017-02-07 | 6,600 | 6,600 | 6,600 | 6,600 | 100 | 3,300 |
| 2017-02-06 | 6,600 | 6,600 | 6,600 | 6,600 | 100 | 3,300 |
| 2017-02-03 | 6,530 | 6,550 | 6,530 | 6,550 | 300 | 3,275 |
| 2017-02-01 | 6,500 | 6,500 | 6,500 | 6,500 | 200 | 3,250 |
| 2017-01-31 | 6,450 | 6,450 | 6,450 | 6,450 | 100 | 3,225 |
| 2017-01-30 | 6,300 | 6,350 | 6,300 | 6,350 | 300 | 3,175 |
| 2017-01-20 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 3,100 |
| 2017-01-18 | 6,100 | 6,100 | 6,100 | 6,100 | 100 | 3,050 |
| 2017-01-17 | 6,100 | 6,100 | 6,100 | 6,100 | 300 | 3,050 |
| 2017-01-16 | 5,900 | 6,000 | 5,900 | 6,000 | 400 | 3,000 |
| 2017-01-05 | 5,830 | 5,850 | 5,830 | 5,850 | 200 | 2,925 |
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
