3902 メディカル・データ・ビジョン(株) 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	888	893	871	883	341,600	883
2019-12-27	890	893	865	890	561,900	890
2019-12-26	873	899	866	895	431,300	895
2019-12-25	911	915	864	877	752,000	877
2019-12-24	870	900	867	898	795,700	898
2019-12-23	862	868	842	863	560,500	863
2019-12-20	820	853	814	847	796,400	847
2019-12-19	841	847	817	825	917,300	825
2019-12-18	862	870	843	848	378,100	848
2019-12-17	861	863	846	861	455,200	861
2019-12-16	855	869	846	861	337,800	861
2019-12-13	872	882	857	858	371,500	858
2019-12-12	899	903	869	869	470,700	869
2019-12-11	919	919	897	903	410,800	903
2019-12-10	913	918	907	912	346,500	912
2019-12-09	946	947	908	910	421,900	910
2019-12-06	932	948	920	937	298,500	937
2019-12-05	967	968	932	935	456,500	935
2019-12-04	963	972	959	968	231,200	968
2019-12-03	973	973	950	955	490,000	955
2019-12-02	989	998	973	984	329,200	984
2019-11-29	1,002	1,007	986	990	600,900	990
2019-11-28	1,015	1,018	1,004	1,006	273,300	1,006
2019-11-27	1,038	1,038	1,013	1,017	290,000	1,017
2019-11-26	1,035	1,050	1,029	1,043	255,400	1,043
2019-11-25	1,010	1,029	999	1,024	238,400	1,024
2019-11-22	1,016	1,020	999	1,016	272,500	1,016
2019-11-21	1,024	1,025	997	1,019	393,400	1,019
2019-11-20	1,060	1,060	1,031	1,036	345,700	1,036
2019-11-19	1,070	1,079	1,053	1,061	132,100	1,061
2019-11-18	1,069	1,080	1,049	1,072	200,300	1,072
2019-11-15	1,057	1,079	1,044	1,052	247,700	1,052
2019-11-14	1,090	1,099	1,047	1,062	385,900	1,062
2019-11-13	1,068	1,097	1,035	1,090	498,700	1,090
2019-11-12	1,190	1,193	1,061	1,073	1,236,500	1,073
2019-11-11	1,121	1,171	1,114	1,170	260,400	1,170
2019-11-08	1,123	1,131	1,093	1,093	144,500	1,093
2019-11-07	1,130	1,132	1,100	1,111	113,500	1,111
2019-11-06	1,157	1,157	1,125	1,137	104,600	1,137
2019-11-05	1,138	1,157	1,116	1,142	164,000	1,142
2019-11-01	1,123	1,139	1,115	1,132	69,700	1,132
2019-10-31	1,133	1,147	1,128	1,137	73,500	1,137
2019-10-30	1,122	1,143	1,117	1,131	93,000	1,131
2019-10-29	1,157	1,157	1,112	1,121	143,600	1,121
2019-10-28	1,179	1,179	1,144	1,150	113,200	1,150
2019-10-25	1,136	1,167	1,124	1,166	128,200	1,166
2019-10-24	1,148	1,161	1,132	1,136	84,800	1,136
2019-10-23	1,155	1,160	1,134	1,146	84,000	1,146
2019-10-21	1,175	1,177	1,151	1,159	89,000	1,159
2019-10-18	1,178	1,194	1,166	1,173	85,300	1,173
2019-10-17	1,171	1,197	1,164	1,167	170,200	1,167
2019-10-16	1,193	1,199	1,162	1,168	233,100	1,168
2019-10-15	1,123	1,171	1,114	1,165	264,700	1,165
2019-10-11	1,113	1,118	1,095	1,104	124,100	1,104
2019-10-10	1,117	1,133	1,086	1,113	113,400	1,113
2019-10-09	1,100	1,144	1,085	1,115	148,400	1,115
2019-10-08	1,111	1,164	1,105	1,111	249,000	1,111
2019-10-07	1,121	1,121	1,069	1,103	255,400	1,103
2019-10-04	1,061	1,116	1,061	1,115	323,700	1,115
2019-10-03	1,049	1,059	1,031	1,058	155,800	1,058
2019-10-02	1,074	1,098	1,061	1,066	148,100	1,066
2019-10-01	1,117	1,132	1,083	1,085	262,700	1,085
2019-09-30	1,161	1,161	1,087	1,104	318,500	1,104
2019-09-27	1,235	1,237	1,164	1,173	333,000	1,173
2019-09-26	1,286	1,286	1,239	1,246	119,700	1,246
2019-09-25	1,265	1,297	1,250	1,262	194,400	1,262
2019-09-24	1,284	1,298	1,254	1,295	206,800	1,295
2019-09-20	1,245	1,304	1,239	1,298	320,600	1,298
2019-09-19	1,149	1,262	1,148	1,246	558,100	1,246
2019-09-18	1,120	1,149	1,106	1,137	162,600	1,137
2019-09-17	1,097	1,116	1,070	1,114	79,900	1,114
2019-09-13	1,095	1,110	1,069	1,103	161,800	1,103
2019-09-12	1,066	1,098	1,060	1,083	162,600	1,083
2019-09-11	1,046	1,062	1,029	1,049	173,600	1,049
2019-09-10	1,112	1,112	1,055	1,059	203,000	1,059
2019-09-09	1,084	1,093	1,065	1,087	135,400	1,087
2019-09-06	1,059	1,091	1,057	1,077	158,100	1,077
2019-09-05	1,032	1,054	1,024	1,049	231,100	1,049
2019-09-04	1,013	1,034	1,010	1,021	118,800	1,021
2019-09-03	1,001	1,019	1,001	1,012	72,000	1,012
2019-09-02	1,015	1,029	995	1,000	119,900	1,000
2019-08-30	1,003	1,022	991	1,014	165,300	1,014
2019-08-29	1,038	1,038	995	997	154,300	997
2019-08-28	1,027	1,047	1,011	1,024	221,900	1,024
2019-08-27	1,030	1,035	1,005	1,033	236,100	1,033
2019-08-26	994	1,036	994	1,023	246,500	1,023
2019-08-23	1,013	1,016	985	996	295,800	996
2019-08-22	1,068	1,089	997	1,005	338,600	1,005
2019-08-21	1,070	1,105	1,058	1,068	119,600	1,068
2019-08-20	1,044	1,084	1,030	1,084	153,200	1,084
2019-08-19	1,089	1,093	1,037	1,053	358,300	1,053
2019-08-16	1,142	1,142	1,078	1,085	441,600	1,085
2019-08-15	1,114	1,162	1,105	1,155	270,200	1,155
2019-08-14	1,167	1,172	1,102	1,167	293,900	1,167
2019-08-13	1,150	1,159	1,068	1,150	539,300	1,150
2019-08-09	1,083	1,144	1,080	1,126	405,500	1,126
2019-08-08	1,108	1,127	1,040	1,061	319,900	1,061
2019-08-07	1,082	1,103	1,067	1,099	206,600	1,099
2019-08-06	1,005	1,078	1,005	1,070	262,300	1,070
2019-08-05	1,091	1,097	1,013	1,041	319,000	1,041
2019-08-02	1,098	1,120	1,096	1,105	226,900	1,105
2019-08-01	1,099	1,118	1,098	1,104	112,700	1,104
2019-07-31	1,115	1,116	1,080	1,096	233,000	1,096
2019-07-30	1,120	1,128	1,108	1,126	372,200	1,126
2019-07-29	1,092	1,129	1,084	1,115	178,700	1,115
2019-07-26	1,115	1,125	1,087	1,091	186,000	1,091
2019-07-25	1,109	1,128	1,105	1,110	130,400	1,110
2019-07-24	1,106	1,121	1,086	1,110	239,500	1,110
2019-07-23	1,102	1,133	1,089	1,106	189,000	1,106
2019-07-22	1,122	1,129	1,089	1,102	280,500	1,102
2019-07-19	1,169	1,207	1,137	1,137	363,400	1,137
2019-07-18	1,150	1,192	1,135	1,144	292,800	1,144
2019-07-17	1,138	1,157	1,121	1,146	170,900	1,146
2019-07-16	1,121	1,151	1,111	1,142	171,600	1,142
2019-07-12	1,199	1,199	1,110	1,125	418,000	1,125
2019-07-11	1,196	1,204	1,163	1,190	356,500	1,190
2019-07-10	1,221	1,224	1,183	1,196	281,300	1,196
2019-07-09	1,261	1,261	1,205	1,232	225,300	1,232
2019-07-08	1,288	1,288	1,236	1,268	196,500	1,268
2019-07-05	1,298	1,313	1,274	1,291	128,200	1,291
2019-07-04	1,317	1,318	1,282	1,298	79,900	1,298
2019-07-03	1,300	1,323	1,275	1,299	192,600	1,299
2019-07-02	1,318	1,345	1,282	1,306	226,100	1,306
2019-07-01	1,335	1,344	1,295	1,336	239,800	1,336
2019-06-28	1,231	1,338	1,230	1,312	407,000	1,312
2019-06-27	1,204	1,264	1,195	1,229	315,700	1,229
2019-06-26	1,210	1,236	1,120	1,193	411,000	1,193
2019-06-25	1,222	1,305	1,213	1,245	412,800	1,245
2019-06-24	1,252	1,258	1,212	1,217	195,900	1,217
2019-06-21	1,214	1,250	1,195	1,222	261,900	1,222
2019-06-20	1,183	1,240	1,177	1,216	272,600	1,216
2019-06-19	1,162	1,197	1,162	1,182	206,500	1,182
2019-06-18	1,168	1,199	1,138	1,152	215,900	1,152
2019-06-17	1,181	1,227	1,164	1,174	304,200	1,174
2019-06-14	1,168	1,200	1,155	1,191	133,500	1,191
2019-06-13	1,176	1,220	1,160	1,170	256,900	1,170
2019-06-12	1,205	1,208	1,158	1,178	192,200	1,178
2019-06-11	1,174	1,213	1,172	1,186	274,200	1,186
2019-06-10	1,150	1,233	1,137	1,172	414,700	1,172
2019-06-07	1,197	1,198	1,125	1,143	623,200	1,143
2019-06-06	1,306	1,306	1,187	1,197	765,500	1,197
2019-06-05	1,381	1,388	1,301	1,319	223,800	1,319
2019-06-04	1,415	1,424	1,331	1,353	185,100	1,353
2019-06-03	1,429	1,437	1,401	1,417	124,000	1,417
2019-05-31	1,498	1,500	1,437	1,452	126,500	1,452
2019-05-30	1,495	1,536	1,462	1,491	190,400	1,491
2019-05-29	1,460	1,504	1,442	1,482	113,300	1,482
2019-05-28	1,458	1,484	1,393	1,480	268,500	1,480
2019-05-27	1,525	1,544	1,448	1,459	220,400	1,459
2019-05-24	1,485	1,531	1,425	1,525	491,300	1,525
2019-05-23	1,363	1,521	1,353	1,515	899,400	1,515
2019-05-22	1,296	1,347	1,296	1,333	184,400	1,333
2019-05-21	1,270	1,300	1,243	1,297	170,200	1,297
2019-05-20	1,285	1,310	1,241	1,271	160,000	1,271
2019-05-17	1,330	1,343	1,240	1,266	218,200	1,266
2019-05-16	1,350	1,369	1,275	1,310	511,900	1,310
2019-05-15	1,150	1,384	1,150	1,360	1,413,500	1,360
2019-05-14	1,002	1,137	1,002	1,137	533,600	1,137
2019-05-13	1,030	1,030	969	987	289,500	987
2019-05-10	974	1,018	957	1,010	187,500	1,010
2019-05-09	992	1,003	968	978	184,200	978
2019-05-08	990	999	976	977	113,700	977
2019-05-07	997	1,021	993	995	123,800	995
2019-04-26	1,002	1,012	990	1,010	106,500	1,010
2019-04-25	984	1,005	971	1,002	119,400	1,002
2019-04-24	1,008	1,021	984	985	89,000	985
2019-04-23	1,010	1,019	977	994	174,100	994
2019-04-22	1,017	1,025	997	1,022	96,000	1,022
2019-04-19	1,000	1,016	990	1,013	118,400	1,013
2019-04-18	1,035	1,056	996	998	158,000	998
2019-04-17	1,030	1,044	1,024	1,041	98,500	1,041
2019-04-16	1,033	1,050	1,023	1,036	109,500	1,036
2019-04-15	1,016	1,044	1,011	1,035	156,800	1,035
2019-04-12	1,031	1,038	1,010	1,013	95,400	1,013
2019-04-11	1,051	1,052	1,018	1,024	76,800	1,024
2019-04-10	1,022	1,052	1,012	1,044	121,700	1,044
2019-04-09	1,035	1,039	1,004	1,035	100,100	1,035
2019-04-08	1,042	1,047	1,016	1,034	146,400	1,034
2019-04-05	1,050	1,063	1,022	1,047	159,100	1,047
2019-04-04	1,054	1,068	1,040	1,051	114,000	1,051
2019-04-03	1,033	1,067	1,025	1,050	165,500	1,050
2019-04-02	1,090	1,106	1,040	1,040	102,900	1,040
2019-04-01	1,075	1,087	1,050	1,070	220,300	1,070
2019-03-29	1,100	1,116	1,048	1,075	178,300	1,075
2019-03-28	1,104	1,123	1,069	1,091	183,500	1,091
2019-03-27	1,107	1,160	1,107	1,123	126,300	1,123
2019-03-26	1,095	1,113	1,085	1,109	145,400	1,109
2019-03-25	1,102	1,112	1,083	1,090	135,200	1,090
2019-03-22	1,162	1,191	1,137	1,143	82,100	1,143
2019-03-20	1,191	1,197	1,143	1,159	102,700	1,159
2019-03-19	1,198	1,198	1,171	1,180	89,800	1,180
2019-03-18	1,173	1,193	1,161	1,192	120,000	1,192
2019-03-15	1,155	1,162	1,122	1,147	171,100	1,147
2019-03-14	1,210	1,219	1,138	1,155	148,000	1,155
2019-03-13	1,215	1,250	1,180	1,206	144,400	1,206
2019-03-12	1,235	1,292	1,210	1,224	309,600	1,224
2019-03-11	1,172	1,218	1,167	1,206	158,900	1,206
2019-03-08	1,165	1,209	1,165	1,167	218,300	1,167
2019-03-07	1,166	1,215	1,161	1,175	326,600	1,175
2019-03-06	1,138	1,179	1,103	1,176	219,800	1,176
2019-03-05	1,151	1,175	1,130	1,147	141,200	1,147
2019-03-04	1,136	1,169	1,135	1,151	116,600	1,151
2019-03-01	1,140	1,160	1,129	1,134	114,800	1,134
2019-02-28	1,176	1,176	1,138	1,139	154,800	1,139
2019-02-27	1,165	1,187	1,163	1,183	152,200	1,183
2019-02-26	1,180	1,195	1,152	1,163	195,000	1,163
2019-02-25	1,124	1,164	1,124	1,155	230,600	1,155
2019-02-22	1,100	1,125	1,087	1,115	150,200	1,115
2019-02-21	1,124	1,135	1,083	1,093	278,000	1,093
2019-02-20	1,096	1,203	1,096	1,138	608,100	1,138
2019-02-19	1,050	1,085	1,045	1,079	165,000	1,079
2019-02-18	1,069	1,069	1,033	1,042	105,300	1,042
2019-02-15	1,017	1,044	996	1,028	134,700	1,028
2019-02-14	1,063	1,074	1,012	1,015	153,800	1,015
2019-02-13	1,020	1,085	990	1,067	595,200	1,067
2019-02-12	1,030	1,090	1,017	1,055	599,900	1,055
2019-02-08	952	979	946	952	208,900	952
2019-02-07	971	1,016	962	967	246,700	967
2019-02-06	951	964	940	960	196,900	960
2019-02-05	970	971	935	946	193,100	946
2019-02-04	973	973	950	970	151,500	970
2019-02-01	959	986	958	967	112,800	967
2019-01-31	977	977	936	965	166,400	965
2019-01-30	981	985	928	930	153,100	930
2019-01-29	1,001	1,003	970	990	68,800	990
2019-01-28	1,000	1,019	987	990	91,700	990
2019-01-25	1,013	1,027	985	985	138,300	985
2019-01-24	969	1,003	952	999	122,700	999
2019-01-23	961	992	950	966	130,400	966
2019-01-22	999	1,003	963	979	240,400	979
2019-01-21	1,060	1,090	960	999	522,600	999
2019-01-18	910	1,054	910	1,054	533,200	1,054
2019-01-17	915	925	898	904	230,900	904
2019-01-16	911	933	904	910	125,800	910
2019-01-15	901	922	892	907	147,400	907
2019-01-11	921	935	902	905	134,300	905
2019-01-10	948	952	901	906	182,600	906
2019-01-09	939	988	931	968	203,200	968
2019-01-08	890	940	890	912	230,600	912
2019-01-07	880	898	863	871	246,300	871
2019-01-04	895	895	839	857	375,900	857

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