1. HOME >
  2. 株価時系列 >
  3. 3902 >
  4. 2020年

3902 メディカル・データ・ビジョン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,8352,8702,7162,8361,138,4002,836
2020-12-292,8332,9292,8162,8551,240,1002,855
2020-12-282,8362,9052,7752,8131,254,6002,813
2020-12-252,8262,8782,7562,8451,318,4002,845
2020-12-242,7612,8392,6302,8231,908,8002,823
2020-12-232,6442,8142,6212,7931,768,0002,793
2020-12-222,6732,7202,5702,576782,8002,576
2020-12-212,7562,7802,6602,714887,8002,714
2020-12-182,6502,7182,6372,718880,5002,718
2020-12-172,6002,6632,5852,650695,8002,650
2020-12-162,6272,6272,5432,600671,7002,600
2020-12-152,6682,7102,5572,606834,7002,606
2020-12-142,6582,7052,6022,611744,7002,611
2020-12-112,5942,6932,5882,6331,030,4002,633
2020-12-102,5202,5902,4622,580940,6002,580
2020-12-092,7452,7902,5702,5841,203,8002,584
2020-12-082,7152,7222,4932,6452,696,1002,645
2020-12-072,7202,7942,6402,7731,289,1002,773
2020-12-042,8012,9282,7262,7661,380,9002,766
2020-12-033,0803,1302,8112,8302,371,8002,830
2020-12-023,1953,2753,0553,1251,633,5003,125
2020-12-013,1403,2152,9603,1702,212,6003,170
2020-11-303,0203,1253,0103,1202,409,9003,120
2020-11-272,8192,9292,7702,9292,866,3002,929
2020-11-262,6052,7802,5652,7752,081,3002,775
2020-11-252,6092,6722,5652,5731,144,8002,573
2020-11-242,5822,6192,4992,6191,036,1002,619
2020-11-202,5302,6122,4702,547874,1002,547
2020-11-192,4962,5132,4362,503958,0002,503
2020-11-182,4662,5592,4352,4461,218,4002,446
2020-11-172,5202,5782,3802,4121,558,9002,412
2020-11-162,6122,6472,4862,5641,431,3002,564
2020-11-132,4942,6672,4602,6282,030,3002,628
2020-11-122,5042,5512,4172,4561,278,5002,456
2020-11-112,1872,5082,0092,4603,579,8002,460
2020-11-102,5512,5612,3512,3512,547,2002,351
2020-11-092,6572,8802,6512,8512,368,5002,851
2020-11-062,6802,7392,5862,5891,530,0002,589
2020-11-052,6982,7292,5362,6381,874,1002,638
2020-11-042,4702,6082,4692,6021,479,0002,602
2020-11-022,4302,4512,3172,3641,205,1002,364
2020-10-302,6052,6292,4352,4531,237,3002,453
2020-10-292,5622,5802,4512,5551,383,6002,555
2020-10-282,5272,6722,5272,6121,811,6002,612
2020-10-272,3112,6992,2702,5724,240,0002,572
2020-10-262,6502,7652,4512,4612,783,6002,461
2020-10-232,7462,9532,5582,8003,867,9002,800
2020-10-223,3103,3102,7102,9195,881,0002,919
2020-10-213,4603,5253,3003,3802,105,2003,380
2020-10-203,1103,4303,1003,4002,255,6003,400
2020-10-192,9953,1552,9383,1401,571,8003,140
2020-10-162,9803,0252,8802,9452,080,3002,945
2020-10-152,9502,9632,8642,9582,024,4002,958
2020-10-142,7292,9662,7132,9382,319,4002,938
2020-10-132,7892,7892,6782,7541,403,6002,754
2020-10-122,7782,8062,6722,7542,653,9002,754
2020-10-092,5552,6312,5302,6281,718,5002,628
2020-10-082,4752,5562,4182,5331,823,7002,533
2020-10-072,3112,4572,3052,4451,550,9002,445
2020-10-062,3682,3702,2912,334759,6002,334
2020-10-052,3502,3732,2632,3381,115,5002,338
2020-10-022,2492,4092,2402,2762,587,5002,276
2020-09-302,1912,2402,1532,1701,213,4002,170
2020-09-292,1072,1802,0972,1711,092,7002,171
2020-09-282,1402,1652,0182,0711,193,1002,071
2020-09-252,0702,1302,0392,1141,085,8002,114
2020-09-242,0422,1222,0132,0501,470,6002,050
2020-09-231,9252,0801,9162,0521,897,1002,052
2020-09-181,8801,9231,8611,920702,9001,920
2020-09-171,9181,9201,8121,8831,598,3001,883
2020-09-161,9121,9801,9051,9551,534,1001,955
2020-09-151,8101,9021,7951,8831,342,3001,883
2020-09-141,7031,7741,7011,7711,004,4001,771
2020-09-111,7431,7581,6731,6831,211,4001,683
2020-09-101,8281,8571,7521,777812,6001,777
2020-09-091,8201,8541,7811,801851,7001,801
2020-09-081,9101,9141,8151,863898,1001,863
2020-09-071,9301,9541,8801,906895,4001,906
2020-09-041,8441,9221,8271,9071,120,3001,907
2020-09-031,9421,9471,8521,9131,112,8001,913
2020-09-021,9021,9631,8931,9271,402,3001,927
2020-09-011,8001,8661,7801,862870,5001,862
2020-08-311,7811,8031,7501,800705,7001,800
2020-08-281,8001,8071,6581,7411,436,1001,741
2020-08-271,8491,8561,7721,8271,250,2001,827
2020-08-261,7501,8211,7401,8211,128,0001,821
2020-08-251,7811,7811,7171,7271,245,3001,727
2020-08-241,6921,7821,6891,7701,474,4001,770
2020-08-211,6351,6981,6241,682922,0001,682
2020-08-201,6461,6731,6031,634948,4001,634
2020-08-191,6381,6751,6161,6411,221,1001,641
2020-08-181,5631,6131,5491,6081,080,1001,608
2020-08-171,5771,6101,5351,5561,034,0001,556
2020-08-141,4951,5951,4951,5802,177,0001,580
2020-08-131,4551,5041,4351,483775,6001,483
2020-08-121,4741,4851,4161,4251,269,9001,425
2020-08-111,5031,5121,4401,4821,114,6001,482
2020-08-071,5361,5551,4541,4991,369,5001,499
2020-08-061,5091,5571,4851,5571,318,5001,557
2020-08-051,4521,5051,4251,492874,8001,492
2020-08-041,4501,5141,4441,4611,427,3001,461
2020-08-031,4271,4421,3571,4361,015,4001,436
2020-07-311,4091,4161,3831,408745,9001,408
2020-07-301,4191,4311,3781,4071,543,6001,407
2020-07-291,4301,4331,3731,405826,0001,405
2020-07-281,4291,4691,4111,4411,062,6001,441
2020-07-271,4401,4521,3911,4171,305,3001,417
2020-07-221,4361,4771,4121,4571,418,9001,457
2020-07-211,3901,4531,3861,4211,904,8001,421
2020-07-201,3591,3821,3221,3701,368,9001,370
2020-07-171,2931,3641,2871,3291,390,7001,329
2020-07-161,2871,3411,2591,2841,179,0001,284
2020-07-151,2331,3001,2171,287967,7001,287
2020-07-141,2321,2441,1661,196663,5001,196
2020-07-131,2201,2281,1861,228443,3001,228
2020-07-101,2591,2741,2251,231461,2001,231
2020-07-091,2871,3201,2451,269996,2001,269
2020-07-081,1841,2601,1821,252787,6001,252
2020-07-071,2011,2011,1511,185442,7001,185
2020-07-061,2031,2131,1751,193415,7001,193
2020-07-031,1131,2041,1081,204566,3001,204
2020-07-021,2301,2491,1121,1271,025,5001,127
2020-07-011,2261,2791,2221,232651,7001,232
2020-06-301,2951,2951,1841,221866,9001,221
2020-06-291,2451,3051,2311,276575,0001,276
2020-06-261,3191,3271,2571,287778,9001,287
2020-06-251,2671,3121,2631,302811,9001,302
2020-06-241,2661,3051,2521,2971,131,0001,297
2020-06-231,2801,3381,2531,2552,027,3001,255
2020-06-221,1471,2431,1291,2251,854,0001,225
2020-06-191,1131,1301,0961,117518,8001,117
2020-06-181,1271,1341,0831,103578,0001,103
2020-06-171,1301,1381,0971,128467,4001,128
2020-06-161,0651,1361,0651,108767,9001,108
2020-06-151,0651,0951,0231,025631,3001,025
2020-06-129901,0709801,068724,6001,068
2020-06-111,1161,1201,0681,075448,1001,075
2020-06-101,0721,1271,0621,122450,4001,122
2020-06-091,1091,1201,0741,093386,6001,093
2020-06-081,1251,1261,0851,109581,8001,109
2020-06-051,1251,1411,1071,129415,3001,129
2020-06-041,1701,1701,1021,130766,6001,130
2020-06-031,1801,1981,1531,1631,405,3001,163
2020-06-021,1071,1631,0931,152962,4001,152
2020-06-011,0721,1141,0531,100824,0001,100
2020-05-291,0411,0851,0281,072806,6001,072
2020-05-281,0811,0911,0381,059835,2001,059
2020-05-271,0991,1231,0381,086867,1001,086
2020-05-261,1521,1521,1081,117838,5001,117
2020-05-251,1201,1571,0921,139802,8001,139
2020-05-221,1261,1821,1051,1272,016,3001,127
2020-05-211,0941,1311,0601,0751,268,6001,075
2020-05-201,0301,0981,0281,0821,663,5001,082
2020-05-191,0201,0369951,022977,6001,022
2020-05-181,0201,0459851,0392,035,7001,039
2020-05-159701,0129129702,451,500970
2020-05-149331,0009331,0003,834,6001,000
2020-05-13827850813850918,600850
2020-05-12836838812838482,500838
2020-05-11811855810832994,000832
2020-05-08820821789798594,700798
2020-05-07774813772809752,200809
2020-05-01758776740767442,100767
2020-04-30800805764767580,300767
2020-04-28776800757796574,300796
2020-04-27797800768775624,500775
2020-04-24770788757781758,000781
2020-04-237638257507601,601,700760
2020-04-22725745713718610,200718
2020-04-21758781733740614,500740
2020-04-20754779738775513,300775
2020-04-17750756730742453,800742
2020-04-16720747715744452,000744
2020-04-15759759723727559,300727
2020-04-14723762713754917,700754
2020-04-13735738697714827,000714
2020-04-108038107127242,745,400724
2020-04-09739781733781669,800781
2020-04-08682685664681463,600681
2020-04-07680683658679554,000679
2020-04-06621664608657486,600657
2020-04-03674680622631458,200631
2020-04-02687707663668676,900668
2020-04-01654696645664786,300664
2020-03-31673676648657549,300657
2020-03-30618670618653688,900653
2020-03-27652658611634611,600634
2020-03-26618647598618924,400618
2020-03-2563863863863844,100638
2020-03-24485538483538756,900538
2020-03-23437461418458980,900458
2020-03-195205254354431,069,000443
2020-03-18546555506508817,000508
2020-03-17508555502538786,700538
2020-03-16525570519532932,200532
2020-03-13510538490515850,500515
2020-03-12574616566573855,400573
2020-03-11624645604604588,700604
2020-03-10582637570634912,600634
2020-03-09648663608612999,800612
2020-03-06717726687688597,900688
2020-03-05738740720729404,200729
2020-03-04718738709727371,000727
2020-03-03785786728730618,300730
2020-03-02738778728755714,300755
2020-02-287727817217321,122,600732
2020-02-27830852804822826,700822
2020-02-26866876823839634,700839
2020-02-25836876832866824,000866
2020-02-21910928891896760,500896
2020-02-20975975923925919,400925
2020-02-19989996961982558,800982
2020-02-181,0071,0089359911,881,600991
2020-02-171,0351,0369861,0021,513,7001,002
2020-02-149581,0309561,0181,615,3001,018
2020-02-139829949309682,121,900968
2020-02-129181,0089111,0083,213,0001,008
2020-02-10894894856858726,700858
2020-02-079079378709001,449,500900
2020-02-06844850836847309,400847
2020-02-05826837814835297,500835
2020-02-04810820803813173,100813
2020-02-03790814786811241,400811
2020-01-31816829812815182,300815
2020-01-30837837800818576,700818
2020-01-29843845829837211,700837
2020-01-28819846812845220,600845
2020-01-27813837803828308,200828
2020-01-24890891831835846,400835
2020-01-23887887872886305,600886
2020-01-22878892869889286,500889
2020-01-21878889864887353,200887
2020-01-20875884868878212,600878
2020-01-17887887859871302,700871
2020-01-16865884857880267,800880
2020-01-15852870845868289,800868
2020-01-14887890857862352,100862
2020-01-10866877853874381,100874
2020-01-09864874851865349,500865
2020-01-08863868826849569,800849
2020-01-07851878851876407,700876
2020-01-06868868825846859,500846

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