3353 (株)メディカル一光グループ の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 8,730 | 8,730 | 8,730 | 8,730 | 200 | 4,365 |
2019-12-27 | - | - | - | 8,630 | - | 4,315 |
2019-12-26 | - | - | - | 8,630 | - | 4,315 |
2019-12-25 | - | - | - | 8,630 | - | 4,315 |
2019-12-24 | 8,670 | 8,670 | 8,630 | 8,630 | 200 | 4,315 |
2019-12-23 | 8,570 | 8,690 | 8,570 | 8,690 | 300 | 4,345 |
2019-12-20 | 8,650 | 8,650 | 8,650 | 8,650 | 300 | 4,325 |
2019-12-19 | - | - | - | 8,700 | - | 4,350 |
2019-12-18 | - | - | - | 8,700 | - | 4,350 |
2019-12-17 | 8,700 | 8,700 | 8,700 | 8,700 | 200 | 4,350 |
2019-12-16 | 8,900 | 8,900 | 8,900 | 8,900 | 300 | 4,450 |
2019-12-13 | 8,850 | 8,850 | 8,850 | 8,850 | 200 | 4,425 |
2019-12-12 | 8,700 | 8,750 | 8,700 | 8,750 | 300 | 4,375 |
2019-12-11 | - | - | - | 8,700 | - | 4,350 |
2019-12-10 | - | - | - | 8,700 | - | 4,350 |
2019-12-09 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 4,350 |
2019-12-06 | - | - | - | 9,000 | - | 4,500 |
2019-12-05 | - | - | - | 9,000 | - | 4,500 |
2019-12-04 | - | - | - | 9,000 | - | 4,500 |
2019-12-03 | 9,000 | 9,000 | 9,000 | 9,000 | 500 | 4,500 |
2019-12-02 | - | - | - | 8,650 | - | 4,325 |
2019-11-29 | - | - | - | 8,650 | - | 4,325 |
2019-11-28 | - | - | - | 8,650 | - | 4,325 |
2019-11-27 | - | - | - | 8,650 | - | 4,325 |
2019-11-26 | 8,650 | 8,650 | 8,650 | 8,650 | 100 | 4,325 |
2019-11-25 | - | - | - | 8,700 | - | 4,350 |
2019-11-22 | - | - | - | 8,700 | - | 4,350 |
2019-11-21 | - | - | - | 8,700 | - | 4,350 |
2019-11-20 | - | - | - | 8,700 | - | 4,350 |
2019-11-19 | - | - | - | 8,700 | - | 4,350 |
2019-11-18 | - | - | - | 8,700 | - | 4,350 |
2019-11-15 | 8,700 | 8,700 | 8,700 | 8,700 | 100 | 4,350 |
2019-11-14 | - | - | - | 8,720 | - | 4,360 |
2019-11-13 | - | - | - | 8,720 | - | 4,360 |
2019-11-12 | - | - | - | 8,720 | - | 4,360 |
2019-11-11 | - | - | - | 8,720 | - | 4,360 |
2019-11-08 | - | - | - | 8,720 | - | 4,360 |
2019-11-07 | - | - | - | 8,720 | - | 4,360 |
2019-11-06 | - | - | - | 8,720 | - | 4,360 |
2019-11-05 | 8,720 | 8,720 | 8,720 | 8,720 | 100 | 4,360 |
2019-11-01 | - | - | - | 8,720 | - | 4,360 |
2019-10-31 | - | - | - | 8,720 | - | 4,360 |
2019-10-30 | 8,720 | 8,720 | 8,720 | 8,720 | 100 | 4,360 |
2019-10-29 | 8,750 | 8,750 | 8,750 | 8,750 | 200 | 4,375 |
2019-10-28 | - | - | - | 8,650 | - | 4,325 |
2019-10-25 | 8,650 | 8,650 | 8,650 | 8,650 | 200 | 4,325 |
2019-10-24 | - | - | - | 9,000 | - | 4,500 |
2019-10-23 | - | - | - | 9,000 | - | 4,500 |
2019-10-21 | - | - | - | 9,000 | - | 4,500 |
2019-10-18 | - | - | - | 9,000 | - | 4,500 |
2019-10-17 | - | - | - | 9,000 | - | 4,500 |
2019-10-16 | - | - | - | 9,000 | - | 4,500 |
2019-10-15 | - | - | - | 9,000 | - | 4,500 |
2019-10-11 | - | - | - | 9,000 | - | 4,500 |
2019-10-10 | - | - | - | 9,000 | - | 4,500 |
2019-10-09 | - | - | - | 9,000 | - | 4,500 |
2019-10-08 | - | - | - | 9,000 | - | 4,500 |
2019-10-07 | - | - | - | 9,000 | - | 4,500 |
2019-10-04 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 4,500 |
2019-10-03 | 9,000 | 9,000 | 9,000 | 9,000 | 200 | 4,500 |
2019-10-02 | - | - | - | 8,500 | - | 4,250 |
2019-10-01 | - | - | - | 8,500 | - | 4,250 |
2019-09-30 | - | - | - | 8,500 | - | 4,250 |
2019-09-27 | - | - | - | 8,500 | - | 4,250 |
2019-09-26 | - | - | - | 8,500 | - | 4,250 |
2019-09-25 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 4,250 |
2019-09-24 | 8,500 | 8,500 | 8,500 | 8,500 | 300 | 4,250 |
2019-09-20 | - | - | - | 8,500 | - | 4,250 |
2019-09-19 | 8,500 | 8,500 | 8,500 | 8,500 | 400 | 4,250 |
2019-09-18 | - | - | - | 8,880 | - | 4,440 |
2019-09-17 | - | - | - | 8,880 | - | 4,440 |
2019-09-13 | - | - | - | 8,880 | - | 4,440 |
2019-09-12 | - | - | - | 8,880 | - | 4,440 |
2019-09-11 | - | - | - | 8,880 | - | 4,440 |
2019-09-10 | - | - | - | 8,880 | - | 4,440 |
2019-09-09 | - | - | - | 8,880 | - | 4,440 |
2019-09-06 | - | - | - | 8,880 | - | 4,440 |
2019-09-05 | - | - | - | 8,880 | - | 4,440 |
2019-09-04 | - | - | - | 8,880 | - | 4,440 |
2019-09-03 | - | - | - | 8,880 | - | 4,440 |
2019-09-02 | - | - | - | 8,880 | - | 4,440 |
2019-08-30 | - | - | - | 8,880 | - | 4,440 |
2019-08-29 | - | - | - | 8,880 | - | 4,440 |
2019-08-28 | - | - | - | 8,880 | - | 4,440 |
2019-08-27 | 8,880 | 8,880 | 8,880 | 8,880 | 200 | 4,440 |
2019-08-26 | - | - | - | 8,880 | - | 4,440 |
2019-08-23 | - | - | - | 8,880 | - | 4,440 |
2019-08-22 | - | - | - | 8,880 | - | 4,440 |
2019-08-21 | - | - | - | 8,880 | - | 4,440 |
2019-08-20 | - | - | - | 8,880 | - | 4,440 |
2019-08-19 | - | - | - | 8,880 | - | 4,440 |
2019-08-16 | - | - | - | 8,880 | - | 4,440 |
2019-08-15 | - | - | - | 8,880 | - | 4,440 |
2019-08-14 | - | - | - | 8,880 | - | 4,440 |
2019-08-13 | - | - | - | 8,880 | - | 4,440 |
2019-08-09 | - | - | - | 8,880 | - | 4,440 |
2019-08-08 | - | - | - | 8,880 | - | 4,440 |
2019-08-07 | - | - | - | 8,880 | - | 4,440 |
2019-08-06 | 8,880 | 8,880 | 8,880 | 8,880 | 100 | 4,440 |
2019-08-05 | - | - | - | 8,800 | - | 4,400 |
2019-08-02 | - | - | - | 8,800 | - | 4,400 |
2019-08-01 | - | - | - | 8,800 | - | 4,400 |
2019-07-31 | - | - | - | 8,800 | - | 4,400 |
2019-07-30 | 8,800 | 8,800 | 8,800 | 8,800 | 300 | 4,400 |
2019-07-29 | - | - | - | 8,700 | - | 4,350 |
2019-07-26 | 8,690 | 8,700 | 8,690 | 8,700 | 200 | 4,350 |
2019-07-25 | - | - | - | 8,690 | - | 4,345 |
2019-07-24 | 8,690 | 8,690 | 8,690 | 8,690 | 300 | 4,345 |
2019-07-23 | - | - | - | 8,850 | - | 4,425 |
2019-07-22 | - | - | - | 8,850 | - | 4,425 |
2019-07-19 | - | - | - | 8,850 | - | 4,425 |
2019-07-18 | 8,850 | 8,850 | 8,850 | 8,850 | 300 | 4,425 |
2019-07-17 | 8,750 | 8,750 | 8,750 | 8,750 | 200 | 4,375 |
2019-07-16 | 8,650 | 8,650 | 8,650 | 8,650 | 200 | 4,325 |
2019-07-12 | 8,550 | 8,550 | 8,550 | 8,550 | 100 | 4,275 |
2019-07-11 | - | - | - | 8,550 | - | 4,275 |
2019-07-10 | 8,550 | 8,550 | 8,550 | 8,550 | 100 | 4,275 |
2019-07-09 | - | - | - | 8,550 | - | 4,275 |
2019-07-08 | 8,550 | 8,550 | 8,550 | 8,550 | 100 | 4,275 |
2019-07-05 | 8,560 | 8,560 | 8,560 | 8,560 | 100 | 4,280 |
2019-07-04 | 8,620 | 8,920 | 8,620 | 8,680 | 400 | 4,340 |
2019-07-03 | 8,840 | 8,840 | 8,690 | 8,690 | 400 | 4,345 |
2019-07-02 | 8,620 | 8,840 | 8,620 | 8,840 | 400 | 4,420 |
2019-07-01 | - | - | - | 8,510 | - | 4,255 |
2019-06-28 | - | - | - | 8,510 | - | 4,255 |
2019-06-27 | 8,510 | 8,510 | 8,510 | 8,510 | 100 | 4,255 |
2019-06-26 | - | - | - | 8,320 | - | 4,160 |
2019-06-25 | - | - | - | 8,320 | - | 4,160 |
2019-06-24 | - | - | - | 8,320 | - | 4,160 |
2019-06-21 | - | - | - | 8,320 | - | 4,160 |
2019-06-20 | - | - | - | 8,320 | - | 4,160 |
2019-06-19 | - | - | - | 8,320 | - | 4,160 |
2019-06-18 | - | - | - | 8,320 | - | 4,160 |
2019-06-17 | - | - | - | 8,320 | - | 4,160 |
2019-06-14 | 8,320 | 8,320 | 8,320 | 8,320 | 300 | 4,160 |
2019-06-13 | - | - | - | 8,320 | - | 4,160 |
2019-06-12 | 8,320 | 8,320 | 8,320 | 8,320 | 300 | 4,160 |
2019-06-11 | - | - | - | 8,300 | - | 4,150 |
2019-06-10 | - | - | - | 8,300 | - | 4,150 |
2019-06-07 | 8,300 | 8,300 | 8,300 | 8,300 | 200 | 4,150 |
2019-06-06 | 8,310 | 8,310 | 8,310 | 8,310 | 200 | 4,155 |
2019-06-05 | 8,330 | 8,330 | 8,330 | 8,330 | 300 | 4,165 |
2019-06-04 | 8,340 | 8,340 | 8,340 | 8,340 | 100 | 4,170 |
2019-06-03 | 8,790 | 8,790 | 8,790 | 8,790 | 100 | 4,395 |
2019-05-31 | - | - | - | 8,880 | - | 4,440 |
2019-05-30 | - | - | - | 8,880 | - | 4,440 |
2019-05-29 | - | - | - | 8,880 | - | 4,440 |
2019-05-28 | - | - | - | 8,880 | - | 4,440 |
2019-05-27 | 8,880 | 8,880 | 8,880 | 8,880 | 600 | 4,440 |
2019-05-24 | 8,880 | 8,880 | 8,880 | 8,880 | 100 | 4,440 |
2019-05-23 | - | - | - | 9,100 | - | 4,550 |
2019-05-22 | - | - | - | 9,100 | - | 4,550 |
2019-05-21 | - | - | - | 9,100 | - | 4,550 |
2019-05-20 | - | - | - | 9,100 | - | 4,550 |
2019-05-17 | - | - | - | 9,100 | - | 4,550 |
2019-05-16 | - | - | - | 9,100 | - | 4,550 |
2019-05-15 | - | - | - | 9,100 | - | 4,550 |
2019-05-14 | - | - | - | 9,100 | - | 4,550 |
2019-05-13 | 9,100 | 9,100 | 9,100 | 9,100 | 100 | 4,550 |
2019-05-10 | 8,500 | 8,500 | 8,500 | 8,500 | 100 | 4,250 |
2019-05-09 | - | - | - | 8,400 | - | 4,200 |
2019-05-08 | 8,400 | 8,400 | 8,400 | 8,400 | 100 | 4,200 |
2019-05-07 | - | - | - | 8,300 | - | 4,150 |
2019-04-26 | - | - | - | 8,300 | - | 4,150 |
2019-04-25 | - | - | - | 8,300 | - | 4,150 |
2019-04-24 | - | - | - | 8,300 | - | 4,150 |
2019-04-23 | - | - | - | 8,300 | - | 4,150 |
2019-04-22 | 8,300 | 8,300 | 8,300 | 8,300 | 100 | 4,150 |
2019-04-19 | - | - | - | 8,300 | - | 4,150 |
2019-04-18 | - | - | - | 8,300 | - | 4,150 |
2019-04-17 | 8,300 | 8,300 | 8,300 | 8,300 | 200 | 4,150 |
2019-04-16 | - | - | - | 8,380 | - | 4,190 |
2019-04-15 | 8,380 | 8,380 | 8,380 | 8,380 | 100 | 4,190 |
2019-04-12 | - | - | - | 8,390 | - | 4,195 |
2019-04-11 | - | - | - | 8,390 | - | 4,195 |
2019-04-10 | - | - | - | 8,390 | - | 4,195 |
2019-04-09 | - | - | - | 8,390 | - | 4,195 |
2019-04-08 | - | - | - | 8,390 | - | 4,195 |
2019-04-05 | - | - | - | 8,390 | - | 4,195 |
2019-04-04 | 8,390 | 8,390 | 8,390 | 8,390 | 100 | 4,195 |
2019-04-03 | - | - | - | 8,290 | - | 4,145 |
2019-04-02 | - | - | - | 8,290 | - | 4,145 |
2019-04-01 | - | - | - | 8,290 | - | 4,145 |
2019-03-29 | - | - | - | 8,290 | - | 4,145 |
2019-03-28 | 8,290 | 8,290 | 8,290 | 8,290 | 200 | 4,145 |
2019-03-27 | - | - | - | 8,300 | - | 4,150 |
2019-03-26 | 8,300 | 8,300 | 8,300 | 8,300 | 300 | 4,150 |
2019-03-25 | - | - | - | 8,300 | - | 4,150 |
2019-03-22 | - | - | - | 8,300 | - | 4,150 |
2019-03-20 | - | - | - | 8,300 | - | 4,150 |
2019-03-19 | - | - | - | 8,300 | - | 4,150 |
2019-03-18 | - | - | - | 8,300 | - | 4,150 |
2019-03-15 | - | - | - | 8,300 | - | 4,150 |
2019-03-14 | - | - | - | 8,300 | - | 4,150 |
2019-03-13 | 8,230 | 8,300 | 8,230 | 8,300 | 200 | 4,150 |
2019-03-12 | 8,670 | 8,670 | 8,670 | 8,670 | 100 | 4,335 |
2019-03-11 | - | - | - | 9,060 | - | 4,530 |
2019-03-08 | - | - | - | 9,060 | - | 4,530 |
2019-03-07 | - | - | - | 9,060 | - | 4,530 |
2019-03-06 | - | - | - | 9,060 | - | 4,530 |
2019-03-05 | - | - | - | 9,060 | - | 4,530 |
2019-03-04 | - | - | - | 9,060 | - | 4,530 |
2019-03-01 | - | - | - | 9,060 | - | 4,530 |
2019-02-28 | 9,060 | 9,060 | 9,060 | 9,060 | 100 | 4,530 |
2019-02-27 | 8,960 | 8,960 | 8,960 | 8,960 | 100 | 4,480 |
2019-02-26 | - | - | - | 9,000 | - | 4,500 |
2019-02-25 | - | - | - | 9,000 | - | 4,500 |
2019-02-22 | - | - | - | 9,000 | - | 4,500 |
2019-02-21 | - | - | - | 9,000 | - | 4,500 |
2019-02-20 | - | - | - | 9,000 | - | 4,500 |
2019-02-19 | - | - | - | 9,000 | - | 4,500 |
2019-02-18 | - | - | - | 9,000 | - | 4,500 |
2019-02-15 | - | - | - | 9,000 | - | 4,500 |
2019-02-14 | - | - | - | 9,000 | - | 4,500 |
2019-02-13 | - | - | - | 9,340 | - | 4,670 |
2019-02-12 | - | - | - | 9,340 | - | 4,670 |
2019-02-08 | - | - | - | 9,340 | - | 4,670 |
2019-02-07 | - | - | - | 9,340 | - | 4,670 |
2019-02-06 | - | - | - | 9,340 | - | 4,670 |
2019-02-05 | 9,340 | 9,340 | 9,340 | 9,340 | 100 | 4,670 |
2019-02-04 | - | - | - | 9,240 | - | 4,620 |
2019-02-01 | 9,240 | 9,240 | 9,240 | 9,240 | 200 | 4,620 |
2019-01-31 | 8,950 | 8,950 | 8,950 | 8,950 | 100 | 4,475 |
2019-01-30 | - | - | - | 8,840 | - | 4,420 |
2019-01-29 | - | - | - | 8,840 | - | 4,420 |
2019-01-28 | - | - | - | 8,840 | - | 4,420 |
2019-01-25 | - | - | - | 8,840 | - | 4,420 |
2019-01-24 | - | - | - | 8,840 | - | 4,420 |
2019-01-23 | - | - | - | 8,840 | - | 4,420 |
2019-01-22 | - | - | - | 8,840 | - | 4,420 |
2019-01-21 | - | - | - | 8,840 | - | 4,420 |
2019-01-18 | - | - | - | 8,840 | - | 4,420 |
2019-01-17 | - | - | - | 8,840 | - | 4,420 |
2019-01-16 | - | - | - | 8,840 | - | 4,420 |
2019-01-15 | - | - | - | 8,840 | - | 4,420 |
2019-01-11 | - | - | - | 8,840 | - | 4,420 |
2019-01-10 | - | - | - | 8,840 | - | 4,420 |
2019-01-09 | - | - | - | 8,840 | - | 4,420 |
2019-01-08 | 8,840 | 8,840 | 8,840 | 8,840 | 200 | 4,420 |
2019-01-07 | - | - | - | 9,780 | - | 4,890 |
2019-01-04 | - | - | - | 9,780 | - | 4,890 |
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