3353 (株)メディカル一光グループ の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | - | - | - | 9,780 | - | 4,890 |
| 2018-12-27 | 9,780 | 9,780 | 9,780 | 9,780 | 200 | 4,890 |
| 2018-12-26 | - | - | - | 9,780 | - | 4,890 |
| 2018-12-25 | - | - | - | 9,780 | - | 4,890 |
| 2018-12-21 | - | - | - | 9,780 | - | 4,890 |
| 2018-12-20 | - | - | - | 9,780 | - | 4,890 |
| 2018-12-19 | - | - | - | 9,780 | - | 4,890 |
| 2018-12-18 | - | - | - | 9,780 | - | 4,890 |
| 2018-12-17 | - | - | - | 9,780 | - | 4,890 |
| 2018-12-14 | - | - | - | 9,780 | - | 4,890 |
| 2018-12-13 | - | - | - | 9,780 | - | 4,890 |
| 2018-12-12 | 9,780 | 9,780 | 9,780 | 9,780 | 500 | 4,890 |
| 2018-12-11 | 9,780 | 9,780 | 9,780 | 9,780 | 100 | 4,890 |
| 2018-12-10 | 9,780 | 9,780 | 9,780 | 9,780 | 100 | 4,890 |
| 2018-12-07 | 9,780 | 9,780 | 9,780 | 9,780 | 100 | 4,890 |
| 2018-12-06 | 9,780 | 9,780 | 9,780 | 9,780 | 100 | 4,890 |
| 2018-12-05 | 9,780 | 9,780 | 9,780 | 9,780 | 100 | 4,890 |
| 2018-12-04 | 9,780 | 9,780 | 9,780 | 9,780 | 100 | 4,890 |
| 2018-12-03 | 9,770 | 9,770 | 9,760 | 9,760 | 200 | 4,880 |
| 2018-11-30 | 9,760 | 9,760 | 9,760 | 9,760 | 500 | 4,880 |
| 2018-11-29 | 9,700 | 9,700 | 9,700 | 9,700 | 100 | 4,850 |
| 2018-11-28 | 8,430 | 8,500 | 8,430 | 8,500 | 200 | 4,250 |
| 2018-11-27 | 8,300 | 8,300 | 8,280 | 8,280 | 400 | 4,140 |
| 2018-11-26 | 8,000 | 8,000 | 8,000 | 8,000 | 200 | 4,000 |
| 2018-11-22 | - | - | - | 8,150 | - | 4,075 |
| 2018-11-21 | 8,000 | 8,150 | 8,000 | 8,150 | 500 | 4,075 |
| 2018-11-20 | - | - | - | 8,000 | - | 4,000 |
| 2018-11-19 | 8,100 | 8,100 | 8,000 | 8,000 | 300 | 4,000 |
| 2018-11-16 | - | - | - | 8,000 | - | 4,000 |
| 2018-11-15 | - | - | - | 8,000 | - | 4,000 |
| 2018-11-14 | - | - | - | 8,000 | - | 4,000 |
| 2018-11-13 | - | - | - | 8,000 | - | 4,000 |
| 2018-11-12 | - | - | - | 8,000 | - | 4,000 |
| 2018-11-09 | - | - | - | 8,000 | - | 4,000 |
| 2018-11-08 | - | - | - | 8,000 | - | 4,000 |
| 2018-11-07 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 4,000 |
| 2018-11-06 | 8,010 | 8,010 | 8,010 | 8,010 | 100 | 4,005 |
| 2018-11-05 | 7,900 | 7,910 | 7,900 | 7,910 | 200 | 3,955 |
| 2018-11-02 | 7,900 | 7,900 | 7,900 | 7,900 | 100 | 3,950 |
| 2018-11-01 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 4,250 |
| 2018-10-31 | 8,530 | 8,530 | 8,500 | 8,500 | 200 | 4,250 |
| 2018-10-30 | 8,800 | 8,800 | 8,800 | 8,800 | 100 | 4,400 |
| 2018-10-29 | 9,300 | 9,300 | 9,000 | 9,000 | 400 | 4,500 |
| 2018-10-26 | 9,330 | 9,330 | 9,300 | 9,300 | 300 | 4,650 |
| 2018-10-25 | - | - | - | 9,420 | - | 4,710 |
| 2018-10-24 | - | - | - | 9,420 | - | 4,710 |
| 2018-10-23 | - | - | - | 9,420 | - | 4,710 |
| 2018-10-22 | 9,420 | 9,420 | 9,420 | 9,420 | 100 | 4,710 |
| 2018-10-19 | - | - | - | 9,510 | - | 4,755 |
| 2018-10-18 | - | - | - | 9,510 | - | 4,755 |
| 2018-10-17 | - | - | - | 9,510 | - | 4,755 |
| 2018-10-16 | 9,510 | 9,510 | 9,510 | 9,510 | 100 | 4,755 |
| 2018-10-15 | - | - | - | 9,890 | - | 4,945 |
| 2018-10-12 | 9,890 | 9,890 | 9,890 | 9,890 | 100 | 4,945 |
| 2018-10-11 | 9,510 | 9,510 | 9,500 | 9,500 | 200 | 4,750 |
| 2018-10-10 | 9,600 | 9,600 | 9,600 | 9,600 | 100 | 4,800 |
| 2018-10-09 | 9,700 | 9,700 | 9,700 | 9,700 | 100 | 4,850 |
| 2018-10-05 | - | - | - | 9,700 | - | 4,850 |
| 2018-10-04 | 9,880 | 9,960 | 9,700 | 9,700 | 800 | 4,850 |
| 2018-10-03 | 9,870 | 9,870 | 9,870 | 9,870 | 100 | 4,935 |
| 2018-10-02 | 9,700 | 9,700 | 9,700 | 9,700 | 300 | 4,850 |
| 2018-10-01 | - | - | - | 9,690 | - | 4,845 |
| 2018-09-28 | 9,690 | 9,690 | 9,690 | 9,690 | 200 | 4,845 |
| 2018-09-27 | - | - | - | 9,650 | - | 4,825 |
| 2018-09-26 | - | - | - | 9,650 | - | 4,825 |
| 2018-09-25 | - | - | - | 9,650 | - | 4,825 |
| 2018-09-21 | 9,650 | 9,650 | 9,650 | 9,650 | 300 | 4,825 |
| 2018-09-20 | 9,650 | 9,650 | 9,650 | 9,650 | 100 | 4,825 |
| 2018-09-19 | 9,650 | 9,650 | 9,650 | 9,650 | 100 | 4,825 |
| 2018-09-18 | - | - | - | 9,610 | - | 4,805 |
| 2018-09-14 | - | - | - | 9,610 | - | 4,805 |
| 2018-09-13 | - | - | - | 9,610 | - | 4,805 |
| 2018-09-12 | 9,610 | 9,610 | 9,610 | 9,610 | 200 | 4,805 |
| 2018-09-11 | - | - | - | 9,500 | - | 4,750 |
| 2018-09-10 | - | - | - | 9,500 | - | 4,750 |
| 2018-09-07 | - | - | - | 9,500 | - | 4,750 |
| 2018-09-06 | - | - | - | 9,500 | - | 4,750 |
| 2018-09-05 | - | - | - | 9,500 | - | 4,750 |
| 2018-09-04 | - | - | - | 9,500 | - | 4,750 |
| 2018-09-03 | - | - | - | 9,500 | - | 4,750 |
| 2018-08-31 | - | - | - | 9,500 | - | 4,750 |
| 2018-08-30 | - | - | - | 9,500 | - | 4,750 |
| 2018-08-29 | - | - | - | 9,500 | - | 4,750 |
| 2018-08-28 | 9,740 | 9,740 | 9,500 | 9,500 | 300 | 4,750 |
| 2018-08-27 | 9,630 | 9,890 | 9,630 | 9,740 | 300 | 4,870 |
| 2018-08-24 | 9,630 | 9,630 | 9,630 | 9,630 | 200 | 4,815 |
| 2018-08-23 | - | - | - | 9,630 | - | 4,815 |
| 2018-08-22 | - | - | - | 9,630 | - | 4,815 |
| 2018-08-21 | - | - | - | 9,630 | - | 4,815 |
| 2018-08-20 | - | - | - | 9,630 | - | 4,815 |
| 2018-08-17 | 9,630 | 9,630 | 9,630 | 9,630 | 100 | 4,815 |
| 2018-08-16 | - | - | - | 9,900 | - | 4,950 |
| 2018-08-15 | - | - | - | 9,900 | - | 4,950 |
| 2018-08-14 | 9,900 | 9,900 | 9,900 | 9,900 | 100 | 4,950 |
| 2018-08-13 | - | - | - | 9,900 | - | 4,950 |
| 2018-08-10 | - | - | - | 9,900 | - | 4,950 |
| 2018-08-09 | 9,900 | 9,900 | 9,900 | 9,900 | 100 | 4,950 |
| 2018-08-08 | - | - | - | 9,750 | - | 4,875 |
| 2018-08-07 | - | - | - | 9,750 | - | 4,875 |
| 2018-08-06 | - | - | - | 9,750 | - | 4,875 |
| 2018-08-03 | - | - | - | 9,750 | - | 4,875 |
| 2018-08-02 | 9,750 | 9,750 | 9,750 | 9,750 | 100 | 4,875 |
| 2018-08-01 | 9,950 | 9,950 | 9,950 | 9,950 | 100 | 4,975 |
| 2018-07-31 | 9,400 | 9,400 | 9,400 | 9,400 | 200 | 4,700 |
| 2018-07-30 | - | - | - | 9,300 | - | 4,650 |
| 2018-07-27 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 4,650 |
| 2018-07-26 | 9,300 | 9,300 | 9,300 | 9,300 | 100 | 4,650 |
| 2018-07-25 | - | - | - | 9,500 | - | 4,750 |
| 2018-07-24 | - | - | - | 9,500 | - | 4,750 |
| 2018-07-23 | 9,500 | 9,500 | 9,500 | 9,500 | 100 | 4,750 |
| 2018-07-20 | 9,600 | 9,600 | 9,600 | 9,600 | 100 | 4,800 |
| 2018-07-19 | 9,890 | 9,890 | 9,890 | 9,890 | 100 | 4,945 |
| 2018-07-18 | - | - | - | 9,890 | - | 4,945 |
| 2018-07-17 | - | - | - | 9,890 | - | 4,945 |
| 2018-07-13 | 9,890 | 9,890 | 9,890 | 9,890 | 400 | 4,945 |
| 2018-07-12 | 9,800 | 9,860 | 9,800 | 9,860 | 200 | 4,930 |
| 2018-07-11 | 9,700 | 9,700 | 9,700 | 9,700 | 100 | 4,850 |
| 2018-07-10 | - | - | - | 9,300 | - | 4,650 |
| 2018-07-09 | - | - | - | 9,300 | - | 4,650 |
| 2018-07-06 | 9,310 | 9,310 | 9,300 | 9,300 | 200 | 4,650 |
| 2018-07-05 | - | - | - | 9,550 | - | 4,775 |
| 2018-07-04 | - | - | - | 9,550 | - | 4,775 |
| 2018-07-03 | 9,550 | 9,550 | 9,550 | 9,550 | 200 | 4,775 |
| 2018-07-02 | 9,750 | 9,750 | 9,550 | 9,550 | 500 | 4,775 |
| 2018-06-29 | 9,900 | 9,900 | 9,900 | 9,900 | 100 | 4,950 |
| 2018-06-28 | 10,010 | 10,010 | 10,010 | 10,010 | 100 | 5,005 |
| 2018-06-27 | 10,010 | 10,010 | 10,010 | 10,010 | 100 | 5,005 |
| 2018-06-26 | - | - | - | 9,980 | - | 4,990 |
| 2018-06-25 | - | - | - | 9,980 | - | 4,990 |
| 2018-06-22 | 10,000 | 10,000 | 9,980 | 9,980 | 1,200 | 4,990 |
| 2018-06-21 | 11,500 | 11,500 | 11,500 | 11,500 | 100 | 5,750 |
| 2018-06-20 | - | - | - | 11,000 | - | 5,500 |
| 2018-06-19 | - | - | - | 11,000 | - | 5,500 |
| 2018-06-18 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 5,500 |
| 2018-06-15 | - | - | - | 11,000 | - | 5,500 |
| 2018-06-14 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 5,500 |
| 2018-06-13 | - | - | - | 11,200 | - | 5,600 |
| 2018-06-12 | - | - | - | 11,200 | - | 5,600 |
| 2018-06-11 | - | - | - | 11,200 | - | 5,600 |
| 2018-06-08 | - | - | - | 11,200 | - | 5,600 |
| 2018-06-07 | 11,200 | 11,200 | 11,200 | 11,200 | 100 | 5,600 |
| 2018-06-06 | 11,880 | 11,880 | 11,580 | 11,800 | 400 | 5,900 |
| 2018-06-05 | - | - | - | 11,990 | - | 5,995 |
| 2018-06-04 | 11,990 | 11,990 | 11,990 | 11,990 | 100 | 5,995 |
| 2018-06-01 | 11,600 | 12,100 | 11,600 | 11,990 | 300 | 5,995 |
| 2018-05-31 | 11,520 | 11,600 | 11,520 | 11,600 | 200 | 5,800 |
| 2018-05-30 | 11,900 | 11,900 | 11,410 | 11,410 | 700 | 5,705 |
| 2018-05-29 | 11,000 | 11,310 | 11,000 | 11,310 | 200 | 5,655 |
| 2018-05-28 | 10,190 | 10,500 | 10,190 | 10,500 | 200 | 5,250 |
| 2018-05-25 | 10,090 | 10,090 | 9,800 | 10,000 | 600 | 5,000 |
| 2018-05-24 | 11,000 | 11,000 | 10,980 | 10,990 | 300 | 5,495 |
| 2018-05-23 | - | - | - | 10,100 | - | 5,050 |
| 2018-05-22 | 10,470 | 10,480 | 10,100 | 10,100 | 400 | 5,050 |
| 2018-05-21 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 5,000 |
| 2018-05-18 | 9,960 | 9,960 | 9,960 | 9,960 | 100 | 4,980 |
| 2018-05-17 | - | - | - | 9,680 | - | 4,840 |
| 2018-05-16 | 9,230 | 9,680 | 9,230 | 9,680 | 300 | 4,840 |
| 2018-05-15 | - | - | - | 9,530 | - | 4,765 |
| 2018-05-14 | - | - | - | 9,530 | - | 4,765 |
| 2018-05-11 | 9,530 | 9,530 | 9,530 | 9,530 | 100 | 4,765 |
| 2018-05-10 | - | - | - | 9,100 | - | 4,550 |
| 2018-05-09 | 9,110 | 9,110 | 9,100 | 9,100 | 200 | 4,550 |
| 2018-05-08 | 8,790 | 8,960 | 8,790 | 8,960 | 700 | 4,480 |
| 2018-05-07 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 4,350 |
| 2018-05-02 | - | - | - | 8,550 | - | 4,275 |
| 2018-05-01 | - | - | - | 8,550 | - | 4,275 |
| 2018-04-27 | 8,550 | 8,550 | 8,550 | 8,550 | 200 | 4,275 |
| 2018-04-26 | 8,880 | 8,900 | 8,550 | 8,550 | 600 | 4,275 |
| 2018-04-25 | - | - | - | 8,890 | - | 4,445 |
| 2018-04-24 | 8,440 | 8,890 | 8,440 | 8,890 | 200 | 4,445 |
| 2018-04-23 | - | - | - | 8,440 | - | 4,220 |
| 2018-04-20 | - | - | - | 8,440 | - | 4,220 |
| 2018-04-19 | - | - | - | 8,440 | - | 4,220 |
| 2018-04-11 | 8,440 | 8,440 | 8,440 | 8,440 | 100 | 4,220 |
| 2018-04-10 | 8,540 | 8,540 | 8,440 | 8,440 | 200 | 4,220 |
| 2018-04-09 | 9,500 | 9,500 | 9,130 | 9,130 | 200 | 4,565 |
| 2018-04-05 | 9,050 | 9,050 | 9,050 | 9,050 | 200 | 4,525 |
| 2018-04-03 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 4,500 |
| 2018-03-30 | 9,150 | 9,150 | 8,700 | 8,850 | 500 | 4,425 |
| 2018-03-29 | 9,290 | 9,290 | 9,290 | 9,290 | 100 | 4,645 |
| 2018-03-27 | 9,790 | 9,810 | 9,740 | 9,740 | 400 | 4,870 |
| 2018-03-23 | 9,750 | 9,900 | 9,600 | 9,900 | 400 | 4,950 |
| 2018-03-20 | 10,000 | 10,300 | 10,000 | 10,300 | 200 | 5,150 |
| 2018-03-19 | 10,260 | 10,260 | 9,960 | 9,960 | 200 | 4,980 |
| 2018-03-15 | 10,510 | 10,510 | 10,500 | 10,500 | 200 | 5,250 |
| 2018-03-14 | 10,900 | 10,900 | 10,800 | 10,800 | 300 | 5,400 |
| 2018-03-13 | 10,500 | 10,500 | 10,270 | 10,270 | 500 | 5,135 |
| 2018-03-12 | 11,300 | 11,300 | 10,500 | 10,620 | 600 | 5,310 |
| 2018-03-05 | 11,880 | 11,880 | 11,880 | 11,880 | 100 | 5,940 |
| 2018-03-01 | 11,880 | 11,880 | 11,880 | 11,880 | 300 | 5,940 |
| 2018-02-28 | 11,620 | 11,620 | 11,620 | 11,620 | 200 | 5,810 |
| 2018-02-27 | 11,550 | 11,550 | 11,550 | 11,550 | 100 | 5,775 |
| 2018-02-26 | 11,020 | 11,350 | 11,020 | 11,350 | 400 | 5,675 |
| 2018-02-23 | 11,310 | 11,310 | 11,300 | 11,300 | 300 | 5,650 |
| 2018-02-22 | 11,010 | 11,010 | 11,010 | 11,010 | 100 | 5,505 |
| 2018-02-21 | 11,480 | 11,480 | 11,000 | 11,300 | 900 | 5,650 |
| 2018-02-20 | 11,780 | 11,780 | 11,480 | 11,780 | 300 | 5,890 |
| 2018-02-19 | 12,480 | 12,480 | 11,500 | 11,780 | 1,800 | 5,890 |
| 2018-02-16 | 13,140 | 13,140 | 12,890 | 12,890 | 300 | 6,445 |
| 2018-02-15 | 13,290 | 13,290 | 12,990 | 13,290 | 300 | 6,645 |
| 2018-02-14 | 12,990 | 13,290 | 12,990 | 13,290 | 200 | 6,645 |
| 2018-02-13 | 12,910 | 13,500 | 12,700 | 13,500 | 1,400 | 6,750 |
| 2018-02-09 | 12,510 | 12,810 | 12,510 | 12,610 | 500 | 6,305 |
| 2018-02-08 | 13,490 | 13,490 | 12,500 | 13,400 | 1,300 | 6,700 |
| 2018-02-07 | 11,000 | 13,500 | 11,000 | 12,300 | 5,300 | 6,150 |
| 2018-02-06 | 10,800 | 10,800 | 10,020 | 10,500 | 1,900 | 5,250 |
| 2018-02-05 | 12,410 | 12,410 | 11,500 | 12,000 | 1,100 | 6,000 |
| 2018-02-02 | 13,690 | 13,690 | 12,970 | 12,970 | 1,000 | 6,485 |
| 2018-02-01 | 13,370 | 14,000 | 13,300 | 13,600 | 1,900 | 6,800 |
| 2018-01-31 | 15,480 | 15,480 | 13,590 | 13,600 | 2,300 | 6,800 |
| 2018-01-30 | 17,420 | 17,420 | 15,100 | 16,000 | 2,900 | 8,000 |
| 2018-01-29 | 16,010 | 19,800 | 16,010 | 17,590 | 8,300 | 8,795 |
| 2018-01-26 | 13,300 | 15,800 | 13,300 | 15,800 | 2,700 | 7,900 |
| 2018-01-25 | 12,000 | 12,800 | 12,000 | 12,800 | 1,600 | 6,400 |
| 2018-01-24 | 11,370 | 12,200 | 11,370 | 11,800 | 1,400 | 5,900 |
| 2018-01-23 | 10,600 | 11,100 | 10,600 | 11,070 | 800 | 5,535 |
| 2018-01-22 | 9,560 | 10,000 | 9,560 | 10,000 | 200 | 5,000 |
| 2018-01-15 | 9,560 | 9,560 | 9,560 | 9,560 | 200 | 4,780 |
| 2018-01-11 | 9,250 | 9,550 | 9,250 | 9,550 | 200 | 4,775 |
| 2018-01-10 | 10,140 | 10,150 | 10,140 | 10,150 | 300 | 5,075 |
| 2018-01-09 | 9,950 | 10,750 | 9,950 | 10,150 | 1,000 | 5,075 |
| 2018-01-04 | 9,250 | 9,250 | 9,250 | 9,250 | 200 | 4,625 |
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
