3902 メディカル・データ・ビジョン(株) 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	2,360	2,373	2,289	2,297	113,500	1,148.50
2017-12-28	2,211	2,377	2,211	2,355	340,900	1,177.50
2017-12-27	2,237	2,300	2,200	2,236	172,000	1,118
2017-12-26	2,228	2,253	2,209	2,236	92,800	1,118
2017-12-25	2,207	2,242	2,191	2,228	86,700	1,114
2017-12-22	2,200	2,215	2,175	2,184	57,600	1,092
2017-12-21	2,289	2,289	2,197	2,208	61,600	1,104
2017-12-20	2,198	2,291	2,174	2,251	130,000	1,125.50
2017-12-19	2,157	2,228	2,131	2,198	80,700	1,099
2017-12-18	2,211	2,211	2,136	2,157	88,300	1,078.50
2017-12-15	2,161	2,207	2,158	2,172	84,900	1,086
2017-12-14	2,224	2,227	2,173	2,176	85,300	1,088
2017-12-13	2,268	2,273	2,232	2,238	89,700	1,119
2017-12-12	2,269	2,297	2,252	2,282	90,200	1,141
2017-12-11	2,292	2,316	2,256	2,269	86,200	1,134.50
2017-12-08	2,226	2,335	2,223	2,261	284,300	1,130.50
2017-12-07	2,228	2,288	2,225	2,251	98,100	1,125.50
2017-12-06	2,200	2,274	2,189	2,247	149,200	1,123.50
2017-12-05	2,174	2,262	2,137	2,228	145,100	1,114
2017-12-04	2,250	2,367	2,180	2,214	264,100	1,107
2017-12-01	2,148	2,270	2,127	2,247	415,400	1,123.50
2017-11-30	2,111	2,132	2,065	2,098	131,700	1,049
2017-11-29	2,130	2,193	2,129	2,151	145,100	1,075.50
2017-11-28	2,136	2,157	2,088	2,115	89,000	1,057.50
2017-11-27	2,101	2,176	2,090	2,138	100,700	1,069
2017-11-24	2,150	2,176	2,099	2,099	157,600	1,049.50
2017-11-22	2,117	2,153	2,057	2,107	159,600	1,053.50
2017-11-21	2,019	2,127	2,007	2,106	175,700	1,053
2017-11-20	1,973	2,033	1,964	2,014	76,600	1,007
2017-11-17	1,994	2,015	1,958	1,984	123,800	992
2017-11-16	1,882	1,985	1,880	1,978	143,900	989
2017-11-15	1,892	1,937	1,851	1,882	172,300	941
2017-11-13	2,100	2,100	2,047	2,059	80,400	1,029.50
2017-11-10	2,045	2,110	2,045	2,110	65,600	1,055
2017-11-09	2,075	2,108	2,037	2,079	108,300	1,039.50
2017-11-08	2,050	2,064	2,027	2,059	49,500	1,029.50
2017-11-07	2,039	2,052	2,017	2,049	105,800	1,024.50
2017-11-06	2,080	2,080	2,036	2,038	130,700	1,019
2017-11-02	2,110	2,117	2,055	2,080	142,900	1,040
2017-11-01	2,158	2,163	2,093	2,110	163,100	1,055
2017-10-31	2,233	2,275	2,154	2,158	159,900	1,079
2017-10-30	2,160	2,234	2,160	2,215	132,600	1,107.50
2017-10-27	2,155	2,184	2,137	2,158	55,500	1,079
2017-10-26	2,135	2,167	2,130	2,143	41,900	1,071.50
2017-10-25	2,173	2,189	2,132	2,134	69,000	1,067
2017-10-24	2,141	2,194	2,127	2,171	69,100	1,085.50
2017-10-23	2,079	2,155	2,072	2,140	109,500	1,070
2017-10-20	2,094	2,114	2,068	2,078	73,400	1,039
2017-10-19	2,096	2,126	2,083	2,104	40,000	1,052
2017-10-18	2,125	2,148	2,091	2,113	57,100	1,056.50
2017-10-17	2,102	2,155	2,091	2,120	72,400	1,060
2017-10-16	2,141	2,144	2,073	2,102	122,300	1,051
2017-10-13	2,200	2,210	2,127	2,147	99,800	1,073.50
2017-10-12	2,248	2,260	2,200	2,200	117,400	1,100
2017-10-11	2,217	2,319	2,204	2,225	390,000	1,112.50
2017-10-10	2,220	2,246	2,167	2,219	130,400	1,109.50
2017-10-06	2,179	2,229	2,177	2,188	168,300	1,094
2017-10-05	2,164	2,218	2,163	2,196	153,700	1,098
2017-10-04	2,094	2,208	2,094	2,164	250,900	1,082
2017-10-03	2,104	2,114	2,067	2,086	93,800	1,043
2017-10-02	2,111	2,148	2,088	2,100	114,900	1,050
2017-09-29	2,104	2,144	2,057	2,099	151,700	1,049.50
2017-09-28	2,040	2,081	2,035	2,050	100,200	1,025
2017-09-27	2,100	2,110	2,031	2,036	93,100	1,018
2017-09-26	2,074	2,081	2,039	2,062	156,500	1,031
2017-09-25	2,104	2,171	2,060	2,095	96,600	1,047.50
2017-09-22	2,180	2,181	2,094	2,121	192,400	1,060.50
2017-09-21	2,218	2,282	2,165	2,171	350,200	1,085.50
2017-09-20	2,289	2,290	2,245	2,252	68,700	1,126
2017-09-19	2,290	2,360	2,269	2,288	111,400	1,144
2017-09-15	2,219	2,284	2,215	2,282	265,800	1,141
2017-09-14	2,311	2,311	2,242	2,251	88,900	1,125.50
2017-09-13	2,300	2,322	2,261	2,310	123,400	1,155
2017-09-12	2,306	2,349	2,272	2,309	119,400	1,154.50
2017-09-11	2,165	2,309	2,160	2,261	162,700	1,130.50
2017-09-08	2,165	2,236	2,158	2,161	124,500	1,080.50
2017-09-07	2,150	2,192	2,096	2,188	158,500	1,094
2017-09-06	1,963	2,169	1,960	2,096	238,900	1,048
2017-09-05	2,160	2,240	1,953	2,003	397,100	1,001.50
2017-09-04	2,365	2,371	2,132	2,205	512,900	1,102.50
2017-09-01	2,528	2,562	2,501	2,515	113,400	1,257.50
2017-08-31	2,399	2,528	2,372	2,495	177,600	1,247.50
2017-08-30	2,360	2,395	2,306	2,372	85,900	1,186
2017-08-29	2,331	2,360	2,297	2,354	73,300	1,177
2017-08-28	2,371	2,372	2,342	2,352	27,600	1,176
2017-08-25	2,341	2,358	2,296	2,350	82,600	1,175
2017-08-24	2,384	2,384	2,322	2,349	143,700	1,174.50
2017-08-23	2,415	2,428	2,373	2,389	54,400	1,194.50
2017-08-22	2,332	2,424	2,325	2,393	91,800	1,196.50
2017-08-21	2,263	2,343	2,260	2,332	68,600	1,166
2017-08-18	2,283	2,326	2,275	2,283	95,000	1,141.50
2017-08-17	2,373	2,373	2,299	2,335	107,500	1,167.50
2017-08-16	2,389	2,406	2,355	2,368	76,400	1,184
2017-08-15	2,442	2,510	2,361	2,424	220,300	1,212
2017-08-14	2,350	2,375	2,315	2,342	98,300	1,171
2017-08-10	2,423	2,465	2,362	2,400	72,500	1,200
2017-08-09	2,490	2,490	2,351	2,401	119,100	1,200.50
2017-08-08	2,478	2,535	2,469	2,477	102,000	1,238.50
2017-08-07	2,452	2,498	2,437	2,464	86,300	1,232
2017-08-04	2,402	2,474	2,400	2,446	87,400	1,223
2017-08-03	2,400	2,440	2,354	2,417	188,800	1,208.50
2017-08-02	2,334	2,446	2,284	2,435	120,300	1,217.50
2017-08-01	2,400	2,413	2,299	2,338	191,700	1,169
2017-07-31	2,462	2,469	2,375	2,428	193,100	1,214
2017-07-28	2,483	2,483	2,393	2,478	202,000	1,239
2017-07-27	2,528	2,534	2,452	2,489	158,700	1,244.50
2017-07-26	2,551	2,558	2,507	2,545	122,000	1,272.50
2017-07-25	2,596	2,596	2,530	2,549	122,500	1,274.50
2017-07-24	2,590	2,614	2,551	2,578	57,400	1,289
2017-07-21	2,630	2,652	2,575	2,578	105,100	1,289
2017-07-20	2,711	2,725	2,606	2,626	158,800	1,313
2017-07-19	2,568	2,700	2,568	2,690	170,600	1,345
2017-07-18	2,647	2,649	2,534	2,577	207,500	1,288.50
2017-07-14	2,679	2,685	2,621	2,650	73,600	1,325
2017-07-13	2,699	2,715	2,657	2,679	83,800	1,339.50
2017-07-12	2,725	2,739	2,678	2,706	108,900	1,353
2017-07-11	2,720	2,736	2,671	2,720	94,000	1,360
2017-07-10	2,700	2,717	2,642	2,701	90,900	1,350.50
2017-07-07	2,586	2,699	2,586	2,664	96,700	1,332
2017-07-06	2,675	2,690	2,596	2,616	97,500	1,308
2017-07-05	2,628	2,658	2,563	2,657	146,500	1,328.50
2017-07-04	2,780	2,780	2,625	2,670	164,200	1,335
2017-07-03	2,745	2,775	2,706	2,752	107,900	1,376
2017-06-30	2,740	2,764	2,680	2,747	114,300	1,373.50
2017-06-29	2,770	2,791	2,625	2,776	202,200	1,388
2017-06-28	2,853	2,863	2,722	2,735	221,700	1,367.50
2017-06-27	2,794	2,840	2,730	2,821	232,900	1,410.50
2017-06-26	2,634	2,820	2,620	2,781	267,000	1,390.50
2017-06-23	2,645	2,674	2,540	2,634	208,100	1,317
2017-06-22	2,651	2,680	2,603	2,630	93,600	1,315
2017-06-21	2,613	2,683	2,588	2,650	154,200	1,325
2017-06-20	2,626	2,742	2,613	2,655	364,500	1,327.50
2017-06-19	2,599	2,688	2,560	2,576	305,100	1,288
2017-06-16	2,390	2,530	2,383	2,530	257,400	1,265
2017-06-15	2,380	2,470	2,345	2,390	180,000	1,195
2017-06-14	2,448	2,464	2,345	2,377	140,300	1,188.50
2017-06-13	2,322	2,427	2,300	2,424	151,100	1,212
2017-06-12	2,412	2,412	2,289	2,348	132,800	1,174
2017-06-09	2,450	2,480	2,405	2,415	123,700	1,207.50
2017-06-08	2,426	2,525	2,390	2,452	141,900	1,226
2017-06-07	2,405	2,455	2,400	2,426	85,100	1,213
2017-06-06	2,500	2,505	2,388	2,427	134,800	1,213.50
2017-06-05	2,466	2,540	2,430	2,472	160,300	1,236
2017-06-02	2,490	2,618	2,475	2,476	253,800	1,238
2017-06-01	2,545	2,560	2,434	2,457	217,300	1,228.50
2017-05-31	2,592	2,633	2,492	2,504	319,000	1,252
2017-05-30	2,425	2,661	2,424	2,551	578,800	1,275.50
2017-05-29	2,266	2,405	2,240	2,382	257,200	1,191
2017-05-26	2,330	2,330	2,200	2,253	182,500	1,126.50
2017-05-25	2,330	2,355	2,291	2,301	228,600	1,150.50
2017-05-24	2,281	2,333	2,252	2,291	250,200	1,145.50
2017-05-23	2,240	2,273	2,198	2,238	225,700	1,119
2017-05-22	2,250	2,287	2,184	2,191	296,000	1,095.50
2017-05-19	2,100	2,248	2,061	2,245	408,200	1,122.50
2017-05-18	1,960	2,065	1,946	2,060	212,900	1,030
2017-05-17	1,948	2,039	1,941	2,015	181,400	1,007.50
2017-05-16	1,920	1,951	1,892	1,937	133,900	968.50
2017-05-15	1,869	1,874	1,805	1,871	175,500	935.50
2017-05-12	2,035	2,047	1,862	1,866	353,300	933
2017-05-11	1,950	2,020	1,950	2,020	179,100	1,010
2017-05-10	1,972	2,000	1,916	1,935	228,100	967.50
2017-05-09	1,924	2,015	1,924	1,972	253,600	986
2017-05-08	1,896	1,937	1,871	1,898	137,600	949
2017-05-02	1,911	1,936	1,857	1,881	154,200	940.50
2017-05-01	1,944	1,945	1,885	1,911	134,800	955.50
2017-04-28	2,000	2,000	1,923	1,950	164,600	975
2017-04-27	2,115	2,124	1,975	1,975	253,200	987.50
2017-04-26	2,135	2,140	2,040	2,066	143,800	1,033
2017-04-25	4,000	4,200	3,915	4,170	67,700	1,042.50
2017-04-24	4,060	4,085	3,985	4,005	44,600	1,001.25
2017-04-21	4,090	4,115	3,995	4,045	49,100	1,011.25
2017-04-20	4,140	4,160	4,005	4,045	57,400	1,011.25
2017-04-19	3,985	4,215	3,980	4,070	138,400	1,017.50
2017-04-18	4,000	4,070	3,905	3,970	164,000	992.50
2017-04-17	3,880	4,015	3,710	3,920	124,200	980
2017-04-14	3,810	3,900	3,720	3,840	65,100	960
2017-04-13	3,630	3,950	3,615	3,805	99,800	951.25
2017-04-12	3,700	3,810	3,570	3,695	139,300	923.75
2017-04-11	3,755	3,850	3,640	3,705	170,400	926.25
2017-04-10	3,500	3,535	3,415	3,485	62,500	871.25
2017-04-07	3,335	3,460	3,255	3,395	80,800	848.75
2017-04-06	3,405	3,425	3,180	3,300	128,500	825
2017-04-05	3,545	3,735	3,260	3,430	131,300	857.50
2017-04-04	3,715	3,815	3,415	3,500	116,600	875
2017-04-03	3,775	3,815	3,710	3,785	36,500	946.25
2017-03-31	3,845	3,900	3,760	3,775	46,000	943.75
2017-03-30	3,900	3,940	3,815	3,845	43,500	961.25
2017-03-29	3,820	3,915	3,810	3,860	52,300	965
2017-03-28	3,750	3,805	3,660	3,805	53,900	951.25
2017-03-27	3,840	3,840	3,690	3,745	47,100	936.25
2017-03-24	3,650	3,750	3,615	3,705	74,000	926.25
2017-03-23	3,470	3,695	3,425	3,650	89,300	912.50
2017-03-22	3,405	3,505	3,405	3,430	35,800	857.50
2017-03-21	3,550	3,585	3,370	3,540	85,700	885
2017-03-17	3,330	3,500	3,330	3,495	76,100	873.75
2017-03-16	3,210	3,355	3,210	3,345	52,700	836.25
2017-03-15	3,480	3,480	3,215	3,235	117,000	808.75
2017-03-14	3,435	3,515	3,210	3,485	127,500	871.25
2017-03-13	3,495	3,595	3,455	3,485	105,300	871.25
2017-03-10	3,460	3,480	3,335	3,390	169,500	847.50
2017-03-09	3,300	3,475	3,290	3,410	251,700	852.50
2017-03-08	3,150	3,285	3,130	3,275	110,700	818.75
2017-03-07	3,170	3,170	3,085	3,150	65,900	787.50
2017-03-06	3,185	3,220	3,120	3,170	134,000	792.50
2017-03-03	3,015	3,140	3,000	3,115	172,500	778.75
2017-03-02	2,935	3,090	2,925	3,050	231,900	762.50
2017-03-01	2,813	2,911	2,813	2,897	202,400	724.25
2017-02-28	2,855	2,855	2,784	2,791	59,500	697.75
2017-02-27	2,794	2,828	2,794	2,819	31,100	704.75
2017-02-24	2,772	2,833	2,766	2,794	33,900	698.50
2017-02-23	2,830	2,872	2,757	2,769	73,500	692.25
2017-02-22	2,770	2,880	2,746	2,825	141,200	706.25
2017-02-21	2,729	2,765	2,711	2,757	64,500	689.25
2017-02-20	2,687	2,728	2,662	2,679	46,100	669.75
2017-02-17	2,662	2,733	2,633	2,712	53,800	678
2017-02-16	2,700	2,776	2,665	2,673	79,600	668.25
2017-02-15	2,835	2,880	2,658	2,694	166,600	673.50
2017-02-14	2,958	3,050	2,798	2,835	167,800	708.75
2017-02-13	2,865	2,891	2,802	2,858	63,300	714.50
2017-02-10	2,913	2,929	2,865	2,872	50,400	718
2017-02-09	2,901	2,966	2,890	2,913	59,900	728.25
2017-02-08	2,954	2,976	2,904	2,929	81,200	732.25
2017-02-07	2,795	2,910	2,769	2,904	117,700	726
2017-02-06	2,804	2,806	2,761	2,785	87,400	696.25
2017-02-03	2,884	2,884	2,736	2,767	76,300	691.75
2017-02-02	3,020	3,020	2,781	2,791	187,000	697.75
2017-02-01	2,730	2,857	2,703	2,817	77,100	704.25
2017-01-31	2,750	2,778	2,690	2,741	55,400	685.25
2017-01-30	2,748	2,784	2,731	2,752	41,800	688
2017-01-27	2,779	2,779	2,673	2,727	42,200	681.75
2017-01-26	2,838	2,838	2,734	2,743	44,800	685.75
2017-01-25	2,759	2,816	2,718	2,796	53,200	699
2017-01-24	2,740	2,815	2,694	2,745	64,500	686.25
2017-01-23	2,650	2,793	2,621	2,757	48,500	689.25
2017-01-20	2,757	2,840	2,653	2,687	69,800	671.75
2017-01-19	2,723	2,794	2,702	2,757	43,500	689.25
2017-01-18	2,758	2,758	2,652	2,691	57,700	672.75
2017-01-17	2,870	2,870	2,708	2,763	105,700	690.75
2017-01-16	2,750	2,870	2,700	2,860	157,400	715
2017-01-13	2,615	2,745	2,614	2,694	179,600	673.50
2017-01-12	2,562	2,621	2,510	2,530	101,100	632.50
2017-01-11	2,601	2,663	2,546	2,593	72,300	648.25
2017-01-10	2,722	2,745	2,554	2,580	114,600	645
2017-01-06	2,633	2,766	2,623	2,723	97,600	680.75
2017-01-05	2,529	2,735	2,525	2,683	176,400	670.75
2017-01-04	2,458	2,549	2,415	2,517	101,700	629.25

分割・併合履歴： [2018-04-25]1株→2株 [2017-04-26]1株→2株 [2016-06-28]1株→2株 [2015-06-26]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31