3902 メディカル・データ・ビジョン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,388	2,562	2,388	2,460	153,400	615
2016-12-29	2,425	2,449	2,327	2,417	255,500	604.25
2016-12-28	2,449	2,484	2,429	2,452	65,400	613
2016-12-27	2,422	2,454	2,400	2,404	57,600	601
2016-12-26	2,404	2,500	2,401	2,456	115,900	614
2016-12-22	2,304	2,390	2,280	2,380	48,800	595
2016-12-21	2,342	2,362	2,271	2,308	95,500	577
2016-12-20	2,362	2,384	2,304	2,340	47,600	585
2016-12-19	2,406	2,423	2,381	2,400	59,000	600
2016-12-16	2,325	2,378	2,301	2,361	38,400	590.25
2016-12-15	2,301	2,467	2,260	2,311	98,300	577.75
2016-12-14	2,288	2,346	2,251	2,301	63,600	575.25
2016-12-13	2,155	2,321	2,155	2,290	78,200	572.50
2016-12-12	2,182	2,211	2,121	2,187	74,500	546.75
2016-12-09	2,106	2,200	2,020	2,182	137,500	545.50
2016-12-08	2,340	2,340	2,070	2,123	242,200	530.75
2016-12-07	2,421	2,455	2,330	2,358	64,700	589.50
2016-12-06	2,435	2,500	2,366	2,404	90,200	601
2016-12-05	2,530	2,530	2,343	2,400	138,500	600
2016-12-02	2,653	2,653	2,510	2,547	105,200	636.75
2016-12-01	2,685	2,685	2,603	2,640	54,900	660
2016-11-30	2,655	2,689	2,621	2,655	38,300	663.75
2016-11-29	2,618	2,689	2,602	2,631	66,100	657.75
2016-11-28	2,571	2,645	2,509	2,613	69,100	653.25
2016-11-25	2,616	2,622	2,550	2,571	97,800	642.75
2016-11-24	2,630	2,693	2,600	2,627	93,600	656.75
2016-11-22	2,625	2,650	2,555	2,630	122,200	657.50
2016-11-21	2,825	2,825	2,645	2,653	162,600	663.25
2016-11-18	2,828	2,850	2,700	2,775	272,200	693.75
2016-11-17	2,499	2,550	2,480	2,496	23,400	624
2016-11-16	2,450	2,555	2,421	2,555	40,200	638.75
2016-11-15	2,450	2,520	2,362	2,421	37,300	605.25
2016-11-14	2,220	2,440	2,220	2,426	88,500	606.50
2016-11-11	2,330	2,352	2,220	2,220	43,200	555
2016-11-10	2,445	2,450	2,326	2,330	40,900	582.50
2016-11-09	2,371	2,460	2,155	2,195	92,700	548.75
2016-11-08	2,498	2,498	2,370	2,377	24,800	594.25
2016-11-07	2,450	2,524	2,442	2,448	31,100	612
2016-11-04	2,500	2,500	2,360	2,418	80,700	604.50
2016-11-02	2,623	2,650	2,520	2,524	50,300	631
2016-11-01	2,680	2,698	2,620	2,651	34,600	662.75
2016-10-31	2,700	2,730	2,683	2,700	15,600	675
2016-10-28	2,753	2,770	2,702	2,716	23,700	679
2016-10-27	2,763	2,779	2,722	2,747	14,400	686.75
2016-10-26	2,815	2,841	2,750	2,763	17,700	690.75
2016-10-25	2,800	2,806	2,720	2,784	42,700	696
2016-10-24	2,892	2,926	2,767	2,823	56,600	705.75
2016-10-21	2,770	2,899	2,760	2,890	87,600	722.50
2016-10-20	2,800	2,800	2,739	2,770	29,500	692.50
2016-10-19	2,737	2,811	2,737	2,758	30,200	689.50
2016-10-18	2,745	2,768	2,710	2,735	26,000	683.75
2016-10-17	2,877	2,877	2,752	2,775	35,200	693.75
2016-10-14	2,790	2,907	2,790	2,827	36,400	706.75
2016-10-13	2,772	2,784	2,640	2,775	83,200	693.75
2016-10-12	2,820	2,884	2,776	2,785	56,000	696.25
2016-10-11	2,934	2,944	2,850	2,850	71,100	712.50
2016-10-07	2,927	2,992	2,900	2,934	36,800	733.50
2016-10-06	2,986	3,040	2,873	2,877	119,100	719.25
2016-10-05	2,991	3,015	2,986	3,005	23,200	751.25
2016-10-04	3,035	3,035	2,985	2,991	24,000	747.75
2016-10-03	3,050	3,050	2,960	2,998	33,500	749.50
2016-09-30	2,995	3,150	2,985	2,990	77,000	747.50
2016-09-29	3,100	3,130	2,991	2,996	64,400	749
2016-09-28	3,235	3,300	2,999	3,055	132,800	763.75
2016-09-27	2,910	3,180	2,891	3,165	82,000	791.25
2016-09-26	3,095	3,095	2,960	3,010	67,200	752.50
2016-09-23	3,030	3,090	2,971	3,085	49,700	771.25
2016-09-21	2,801	3,055	2,801	3,030	106,000	757.50
2016-09-20	2,810	2,919	2,804	2,815	42,700	703.75
2016-09-16	2,732	2,863	2,601	2,860	82,300	715
2016-09-15	2,770	2,830	2,729	2,761	61,100	690.25
2016-09-14	3,000	3,030	2,810	2,860	81,300	715
2016-09-13	2,993	3,120	2,993	3,030	43,400	757.50
2016-09-12	3,000	3,230	2,911	2,977	113,100	744.25
2016-09-09	3,130	3,130	3,000	3,055	53,500	763.75
2016-09-08	3,140	3,200	2,901	3,060	121,600	765
2016-09-07	2,712	3,175	2,703	3,030	245,800	757.50
2016-09-06	2,820	2,887	2,670	2,700	85,500	675
2016-09-05	2,699	2,806	2,665	2,789	80,200	697.25
2016-09-02	2,647	2,666	2,602	2,650	22,900	662.50
2016-09-01	2,616	2,725	2,592	2,607	52,500	651.75
2016-08-31	2,782	2,782	2,585	2,611	106,000	652.75
2016-08-30	2,539	2,799	2,490	2,776	141,400	694
2016-08-29	2,518	2,549	2,412	2,503	41,400	625.75
2016-08-26	2,573	2,650	2,501	2,518	40,300	629.50
2016-08-25	2,580	2,630	2,570	2,573	34,800	643.25
2016-08-24	2,603	2,698	2,510	2,630	81,000	657.50
2016-08-23	2,506	2,763	2,506	2,614	179,500	653.50
2016-08-22	2,315	2,476	2,301	2,464	53,600	616
2016-08-19	2,394	2,489	2,313	2,350	59,300	587.50
2016-08-18	2,330	2,421	2,248	2,349	112,900	587.25
2016-08-17	2,475	2,476	2,385	2,422	184,400	605.50
2016-08-16	2,205	2,546	2,199	2,500	501,500	625
2016-08-15	2,148	2,249	2,075	2,190	109,100	547.50
2016-08-12	2,050	2,177	2,007	2,170	142,700	542.50
2016-08-10	1,998	2,060	1,974	2,047	58,700	511.75
2016-08-09	1,952	2,030	1,950	1,975	54,700	493.75
2016-08-08	1,999	1,999	1,825	1,858	52,600	464.50
2016-08-05	2,025	2,025	1,963	1,975	23,900	493.75
2016-08-04	2,000	2,023	1,970	1,995	40,700	498.75
2016-08-03	1,989	1,989	1,921	1,949	24,200	487.25
2016-08-02	1,949	2,012	1,903	2,001	46,700	500.25
2016-08-01	1,960	1,969	1,891	1,935	27,400	483.75
2016-07-29	1,900	1,974	1,856	1,947	66,100	486.75
2016-07-28	1,950	1,980	1,906	1,909	41,200	477.25
2016-07-27	2,026	2,058	1,907	1,963	61,600	490.75
2016-07-26	1,976	2,077	1,955	2,044	64,400	511
2016-07-25	2,045	2,123	1,978	1,983	169,500	495.75
2016-07-22	1,900	2,041	1,883	1,993	143,400	498.25
2016-07-21	1,925	1,930	1,885	1,909	31,200	477.25
2016-07-20	1,900	1,939	1,890	1,921	34,600	480.25
2016-07-19	1,945	1,979	1,871	1,910	64,600	477.50
2016-07-15	1,990	2,000	1,945	1,946	60,600	486.50
2016-07-14	2,005	2,030	1,990	2,000	74,500	500
2016-07-13	2,025	2,050	1,940	2,019	127,300	504.75
2016-07-12	2,133	2,149	1,985	2,015	207,400	503.75
2016-07-11	2,055	2,138	2,035	2,129	198,300	532.25
2016-07-08	2,050	2,070	1,990	2,006	109,100	501.50
2016-07-07	2,070	2,092	1,992	2,040	129,500	510
2016-07-06	1,953	2,076	1,921	2,023	94,300	505.75
2016-07-05	1,975	2,099	1,900	2,025	163,600	506.25
2016-07-04	1,995	2,040	1,972	1,984	236,500	496
2016-07-01	1,780	2,000	1,766	1,897	194,300	474.25
2016-06-30	1,760	1,774	1,710	1,757	98,100	439.25
2016-06-29	1,710	1,780	1,692	1,713	82,200	428.25
2016-06-28	1,640	1,686	1,602	1,631	59,600	407.75
2016-06-27	3,240	3,430	3,130	3,365	116,300	420.63
2016-06-24	3,500	3,555	2,800	3,100	96,600	387.50
2016-06-23	3,375	3,560	3,315	3,415	40,500	426.88
2016-06-22	3,605	3,700	3,410	3,445	64,300	430.63
2016-06-21	3,275	3,785	3,185	3,675	186,400	459.38
2016-06-20	3,010	3,150	2,997	3,110	31,500	388.75
2016-06-17	3,100	3,130	2,867	2,910	43,900	363.75
2016-06-16	3,160	3,200	2,811	2,980	72,800	372.50
2016-06-15	3,035	3,325	3,010	3,300	60,800	412.50
2016-06-14	3,510	3,550	2,940	3,080	149,800	385
2016-06-13	3,800	3,855	3,635	3,640	46,500	455
2016-06-10	3,880	3,935	3,700	3,870	62,800	483.75
2016-06-09	3,755	3,880	3,745	3,820	36,300	477.50
2016-06-08	3,950	3,960	3,780	3,810	55,700	476.25
2016-06-07	3,800	3,990	3,770	3,910	109,500	488.75
2016-06-06	3,610	3,700	3,465	3,660	48,200	457.50
2016-06-03	3,580	3,800	3,565	3,685	51,800	460.63
2016-06-02	3,715	3,715	3,520	3,545	51,500	443.13
2016-06-01	3,750	3,835	3,750	3,750	39,200	468.75
2016-05-31	3,950	4,000	3,720	3,855	99,200	481.88
2016-05-30	3,590	3,890	3,580	3,890	112,600	486.25
2016-05-27	3,600	3,730	3,515	3,550	94,400	443.75
2016-05-26	3,525	3,665	3,235	3,535	160,600	441.88
2016-05-25	3,800	3,800	3,555	3,560	50,300	445
2016-05-24	3,850	3,875	3,650	3,695	84,800	461.88
2016-05-23	4,045	4,075	3,875	3,950	83,000	493.75
2016-05-20	3,630	4,050	3,605	3,975	148,300	496.88
2016-05-19	3,980	4,115	3,650	3,705	143,900	463.13
2016-05-18	4,500	4,770	3,685	3,980	638,800	497.50
2016-05-17	3,605	4,375	3,550	4,375	652,000	546.88
2016-05-16	4,400	4,540	3,530	3,675	751,900	459.38
2016-05-13	3,550	3,855	3,365	3,855	805,000	481.88
2016-05-12	3,170	3,245	3,095	3,155	75,800	394.38
2016-05-11	3,170	3,450	3,020	3,240	186,600	405
2016-05-10	3,460	3,550	3,215	3,380	311,600	422.50
2016-05-09	3,180	3,380	3,100	3,355	315,500	419.38
2016-05-06	2,894	3,100	2,805	3,040	191,400	380
2016-05-02	2,562	2,861	2,561	2,768	106,700	346
2016-04-28	2,894	2,897	2,633	2,712	100,000	339
2016-04-27	2,777	2,899	2,675	2,858	120,100	357.25
2016-04-26	2,949	3,115	2,701	2,735	214,600	341.88
2016-04-25	2,960	3,075	2,832	2,880	125,400	360
2016-04-22	3,240	3,240	2,832	2,910	241,200	363.75
2016-04-21	3,035	3,340	3,030	3,255	290,800	406.88
2016-04-20	3,475	3,480	3,000	3,030	352,300	378.75
2016-04-19	3,395	3,585	3,290	3,305	352,300	413.13
2016-04-18	3,630	3,830	3,285	3,435	932,700	429.38
2016-04-15	3,095	3,815	2,826	3,560	1,835,900	445
2016-04-14	3,090	3,235	3,050	3,235	261,300	404.38
2016-04-13	2,480	2,734	2,381	2,734	835,100	341.75
2016-04-12	2,200	2,478	2,042	2,234	657,400	279.25
2016-04-11	2,100	2,349	2,053	2,080	600,900	260
2016-04-08	1,810	1,986	1,806	1,962	224,500	245.25
2016-04-07	2,048	2,073	1,818	1,861	267,800	232.63
2016-04-06	2,152	2,406	1,864	1,950	517,500	243.75
2016-04-05	2,350	2,550	1,932	2,052	811,900	256.50
2016-04-04	1,851	2,291	1,833	2,291	226,200	286.38
2016-04-01	1,660	1,900	1,636	1,891	201,400	236.38
2016-03-31	1,665	1,689	1,622	1,638	57,500	204.75
2016-03-30	1,495	1,749	1,489	1,619	130,100	202.38
2016-03-29	1,437	1,497	1,433	1,492	20,700	186.50
2016-03-28	1,498	1,505	1,398	1,455	28,600	181.88
2016-03-25	1,505	1,515	1,496	1,501	14,300	187.63
2016-03-24	1,511	1,527	1,485	1,501	27,200	187.63
2016-03-23	1,540	1,569	1,515	1,517	29,700	189.63
2016-03-22	1,512	1,579	1,510	1,546	25,800	193.25
2016-03-18	1,510	1,539	1,502	1,505	13,400	188.13
2016-03-17	1,542	1,560	1,500	1,507	32,500	188.38
2016-03-16	1,560	1,594	1,535	1,538	30,900	192.25
2016-03-15	1,485	1,559	1,476	1,556	53,300	194.50
2016-03-14	1,454	1,488	1,450	1,481	23,600	185.13
2016-03-11	1,450	1,495	1,431	1,439	23,100	179.88
2016-03-10	1,445	1,509	1,445	1,457	17,100	182.13
2016-03-09	1,475	1,475	1,424	1,435	26,600	179.38
2016-03-08	1,544	1,600	1,451	1,485	39,000	185.63
2016-03-07	1,543	1,551	1,530	1,531	17,500	191.38
2016-03-04	1,497	1,556	1,497	1,544	34,400	193
2016-03-03	1,464	1,520	1,461	1,501	24,800	187.63
2016-03-02	1,505	1,543	1,472	1,477	61,500	184.63
2016-03-01	1,403	1,519	1,402	1,515	54,300	189.38
2016-02-29	1,420	1,489	1,420	1,425	45,700	178.13
2016-02-26	1,379	1,419	1,355	1,387	32,300	173.38
2016-02-25	1,391	1,391	1,352	1,354	20,800	169.25
2016-02-24	1,375	1,400	1,357	1,361	40,000	170.13
2016-02-23	1,428	1,448	1,342	1,345	45,700	168.13
2016-02-22	1,379	1,459	1,379	1,428	40,900	178.50
2016-02-19	1,371	1,400	1,352	1,367	39,700	170.88
2016-02-18	1,375	1,444	1,367	1,401	44,400	175.13
2016-02-17	1,412	1,469	1,315	1,335	56,800	166.88
2016-02-16	1,420	1,475	1,407	1,412	31,800	176.50
2016-02-15	1,463	1,463	1,320	1,400	81,300	175
2016-02-12	1,425	1,425	1,283	1,283	84,700	160.38
2016-02-10	1,723	1,726	1,357	1,425	140,300	178.13
2016-02-09	1,712	1,848	1,620	1,672	106,800	209
2016-02-08	1,925	2,092	1,901	2,002	21,900	250.25
2016-02-05	2,071	2,130	1,901	2,000	44,200	250
2016-02-04	2,090	2,190	2,090	2,130	17,100	266.25
2016-02-03	2,254	2,254	2,065	2,080	39,500	260
2016-02-02	2,161	2,265	2,150	2,254	34,100	281.75
2016-02-01	2,170	2,229	2,150	2,200	44,200	275
2016-01-29	2,210	2,278	2,130	2,253	47,200	281.63
2016-01-28	2,320	2,320	2,191	2,260	54,600	282.50
2016-01-27	2,233	2,345	2,229	2,281	72,800	285.13
2016-01-26	2,122	2,212	2,100	2,165	76,600	270.63
2016-01-25	2,162	2,178	2,091	2,133	85,600	266.63
2016-01-22	1,940	2,062	1,930	2,062	70,400	257.75
2016-01-21	2,017	2,042	1,710	1,842	65,000	230.25
2016-01-20	2,049	2,086	1,916	2,012	88,400	251.50
2016-01-19	1,855	2,095	1,831	1,990	140,000	248.75
2016-01-18	1,740	1,838	1,676	1,827	75,200	228.38
2016-01-15	1,800	1,838	1,760	1,804	89,100	225.50
2016-01-14	1,707	1,763	1,660	1,730	44,600	216.25
2016-01-13	1,670	1,790	1,670	1,765	48,800	220.63
2016-01-12	1,645	1,650	1,598	1,630	79,700	203.75
2016-01-08	1,650	1,705	1,620	1,685	49,200	210.63
2016-01-07	1,788	1,788	1,658	1,685	57,900	210.63
2016-01-06	1,910	1,968	1,725	1,788	117,000	223.50
2016-01-05	1,723	1,901	1,715	1,884	61,400	235.50
2016-01-04	1,810	1,823	1,710	1,763	38,900	220.38

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