3902 メディカル・データ・ビジョン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,225	1,259	1,211	1,246	234,800	1,246
2021-12-29	1,215	1,273	1,207	1,255	344,300	1,255
2021-12-28	1,215	1,232	1,198	1,216	416,400	1,216
2021-12-27	1,253	1,270	1,202	1,218	532,400	1,218
2021-12-24	1,191	1,307	1,188	1,268	1,105,300	1,268
2021-12-23	1,215	1,235	1,176	1,199	1,311,500	1,199
2021-12-22	1,097	1,133	1,082	1,125	460,300	1,125
2021-12-21	1,104	1,114	1,081	1,097	506,100	1,097
2021-12-20	1,097	1,125	1,094	1,099	624,300	1,099
2021-12-17	1,183	1,188	1,120	1,127	608,200	1,127
2021-12-16	1,204	1,208	1,175	1,203	410,300	1,203
2021-12-15	1,172	1,215	1,168	1,190	293,900	1,190
2021-12-14	1,230	1,235	1,184	1,189	404,600	1,189
2021-12-13	1,258	1,275	1,228	1,233	239,600	1,233
2021-12-10	1,312	1,312	1,225	1,230	419,700	1,230
2021-12-09	1,362	1,368	1,314	1,317	167,000	1,317
2021-12-08	1,371	1,386	1,352	1,360	225,600	1,360
2021-12-07	1,285	1,341	1,280	1,341	234,900	1,341
2021-12-06	1,280	1,300	1,277	1,284	186,900	1,284
2021-12-03	1,306	1,309	1,267	1,303	262,400	1,303
2021-12-02	1,301	1,344	1,299	1,308	281,500	1,308
2021-12-01	1,341	1,348	1,277	1,301	237,200	1,301
2021-11-30	1,385	1,404	1,328	1,329	309,700	1,329
2021-11-29	1,333	1,392	1,326	1,356	249,100	1,356
2021-11-26	1,382	1,401	1,351	1,377	282,100	1,377
2021-11-25	1,459	1,476	1,403	1,405	235,300	1,405
2021-11-24	1,507	1,511	1,455	1,471	376,800	1,471
2021-11-22	1,515	1,541	1,488	1,531	261,400	1,531
2021-11-19	1,535	1,542	1,476	1,502	266,100	1,502
2021-11-18	1,544	1,555	1,503	1,527	223,100	1,527
2021-11-17	1,569	1,578	1,501	1,527	393,200	1,527
2021-11-16	1,517	1,544	1,510	1,538	341,500	1,538
2021-11-15	1,449	1,508	1,448	1,499	460,100	1,499
2021-11-12	1,400	1,431	1,390	1,419	245,300	1,419
2021-11-11	1,423	1,454	1,407	1,407	231,500	1,407
2021-11-10	1,354	1,456	1,354	1,452	357,800	1,452
2021-11-09	1,400	1,436	1,370	1,384	508,500	1,384
2021-11-08	1,463	1,468	1,395	1,395	417,800	1,395
2021-11-05	1,465	1,470	1,439	1,463	193,600	1,463
2021-11-04	1,493	1,504	1,467	1,475	152,200	1,475
2021-11-02	1,502	1,511	1,473	1,474	138,600	1,474
2021-11-01	1,500	1,511	1,489	1,503	141,200	1,503
2021-10-29	1,487	1,498	1,444	1,463	197,900	1,463
2021-10-28	1,457	1,484	1,442	1,478	214,600	1,478
2021-10-27	1,464	1,479	1,436	1,463	164,900	1,463
2021-10-26	1,483	1,496	1,468	1,480	165,000	1,480
2021-10-25	1,460	1,467	1,433	1,461	243,100	1,461
2021-10-22	1,449	1,493	1,442	1,474	251,600	1,474
2021-10-21	1,486	1,498	1,460	1,461	263,300	1,461
2021-10-20	1,526	1,539	1,509	1,522	181,300	1,522
2021-10-19	1,493	1,520	1,492	1,517	210,500	1,517
2021-10-18	1,527	1,542	1,475	1,482	261,100	1,482
2021-10-15	1,501	1,522	1,491	1,520	192,300	1,520
2021-10-14	1,470	1,507	1,457	1,492	289,400	1,492
2021-10-13	1,453	1,475	1,450	1,451	171,300	1,451
2021-10-12	1,480	1,494	1,445	1,458	284,200	1,458
2021-10-11	1,458	1,484	1,422	1,483	237,200	1,483
2021-10-08	1,475	1,485	1,465	1,468	229,400	1,468
2021-10-07	1,434	1,473	1,425	1,455	314,300	1,455
2021-10-06	1,452	1,475	1,414	1,431	313,000	1,431
2021-10-05	1,430	1,454	1,390	1,427	460,800	1,427
2021-10-04	1,550	1,554	1,457	1,460	359,400	1,460
2021-10-01	1,548	1,576	1,526	1,540	288,300	1,540
2021-09-30	1,527	1,570	1,513	1,561	301,200	1,561
2021-09-29	1,516	1,524	1,496	1,523	535,700	1,523
2021-09-28	1,588	1,588	1,533	1,542	328,800	1,542
2021-09-27	1,587	1,610	1,579	1,594	193,900	1,594
2021-09-24	1,607	1,607	1,565	1,595	234,900	1,595
2021-09-22	1,590	1,611	1,553	1,560	242,400	1,560
2021-09-21	1,550	1,603	1,550	1,590	273,600	1,590
2021-09-17	1,610	1,621	1,590	1,618	435,700	1,618
2021-09-16	1,668	1,668	1,580	1,610	610,500	1,610
2021-09-15	1,717	1,722	1,652	1,678	422,500	1,678
2021-09-14	1,765	1,770	1,722	1,733	345,300	1,733
2021-09-13	1,711	1,727	1,690	1,725	229,600	1,725
2021-09-10	1,680	1,714	1,675	1,714	288,800	1,714
2021-09-09	1,691	1,709	1,665	1,671	266,800	1,671
2021-09-08	1,700	1,706	1,682	1,706	226,900	1,706
2021-09-07	1,720	1,726	1,671	1,699	302,100	1,699
2021-09-06	1,720	1,724	1,691	1,706	204,400	1,706
2021-09-03	1,707	1,723	1,671	1,700	279,800	1,700
2021-09-02	1,748	1,756	1,699	1,703	263,700	1,703
2021-09-01	1,743	1,750	1,695	1,740	277,800	1,740
2021-08-31	1,674	1,731	1,674	1,728	350,700	1,728
2021-08-30	1,666	1,674	1,647	1,667	168,500	1,667
2021-08-27	1,653	1,654	1,615	1,638	156,000	1,638
2021-08-26	1,669	1,669	1,638	1,653	175,300	1,653
2021-08-25	1,658	1,681	1,635	1,647	335,700	1,647
2021-08-24	1,630	1,668	1,630	1,652	314,800	1,652
2021-08-23	1,618	1,627	1,591	1,623	330,700	1,623
2021-08-20	1,642	1,689	1,586	1,603	416,200	1,603
2021-08-19	1,600	1,687	1,600	1,636	480,600	1,636
2021-08-18	1,586	1,675	1,585	1,640	716,300	1,640
2021-08-17	1,651	1,674	1,566	1,569	717,000	1,569
2021-08-16	1,700	1,717	1,608	1,645	792,700	1,645
2021-08-13	1,711	1,766	1,685	1,748	604,000	1,748
2021-08-12	1,794	1,797	1,735	1,736	708,300	1,736
2021-08-11	1,875	1,879	1,751	1,812	1,492,200	1,812
2021-08-10	1,943	2,013	1,913	2,005	409,200	2,005
2021-08-06	1,871	1,938	1,871	1,906	263,900	1,906
2021-08-05	1,902	1,930	1,883	1,897	251,400	1,897
2021-08-04	1,982	1,993	1,891	1,908	401,400	1,908
2021-08-03	2,025	2,064	1,970	1,981	250,800	1,981
2021-08-02	2,030	2,060	2,010	2,036	285,900	2,036
2021-07-30	2,006	2,043	1,985	2,001	248,300	2,001
2021-07-29	2,026	2,055	2,002	2,023	450,800	2,023
2021-07-28	2,044	2,072	1,987	1,997	287,700	1,997
2021-07-27	2,098	2,100	2,027	2,060	238,700	2,060
2021-07-26	2,067	2,095	2,049	2,085	210,400	2,085
2021-07-21	2,001	2,046	2,001	2,019	252,900	2,019
2021-07-20	1,976	2,009	1,962	1,966	305,800	1,966
2021-07-19	2,005	2,026	1,983	2,002	161,200	2,002
2021-07-16	2,019	2,044	1,992	2,020	181,400	2,020
2021-07-15	2,099	2,110	2,027	2,032	239,600	2,032
2021-07-14	2,091	2,129	2,083	2,116	227,600	2,116
2021-07-13	2,080	2,111	2,065	2,078	229,200	2,078
2021-07-12	2,009	2,075	2,009	2,071	275,700	2,071
2021-07-09	1,955	1,999	1,929	1,991	400,500	1,991
2021-07-08	2,036	2,069	1,963	1,988	528,400	1,988
2021-07-07	2,062	2,082	2,032	2,034	278,400	2,034
2021-07-06	2,100	2,121	2,075	2,080	216,000	2,080
2021-07-05	2,164	2,183	2,098	2,102	304,200	2,102
2021-07-02	2,213	2,230	2,149	2,165	322,900	2,165
2021-07-01	2,176	2,227	2,174	2,219	399,300	2,219
2021-06-30	2,158	2,200	2,143	2,200	294,700	2,200
2021-06-29	2,115	2,191	2,115	2,165	481,500	2,165
2021-06-28	2,096	2,137	2,082	2,091	295,300	2,091
2021-06-25	2,168	2,174	2,091	2,091	580,900	2,091
2021-06-24	2,344	2,348	2,141	2,148	1,029,700	2,148
2021-06-23	2,233	2,314	2,229	2,312	744,600	2,312
2021-06-22	2,180	2,247	2,180	2,225	415,000	2,225
2021-06-21	2,150	2,179	2,138	2,157	309,000	2,157
2021-06-18	2,165	2,224	2,152	2,206	524,600	2,206
2021-06-17	2,147	2,162	2,128	2,140	213,200	2,140
2021-06-16	2,177	2,210	2,146	2,172	257,000	2,172
2021-06-15	2,250	2,250	2,167	2,177	448,900	2,177
2021-06-14	2,199	2,236	2,185	2,235	383,500	2,235
2021-06-11	2,190	2,224	2,172	2,172	428,200	2,172
2021-06-10	2,151	2,205	2,147	2,179	456,200	2,179
2021-06-09	2,140	2,177	2,124	2,164	464,400	2,164
2021-06-08	2,054	2,134	2,054	2,134	593,700	2,134
2021-06-07	2,016	2,055	2,003	2,039	332,900	2,039
2021-06-04	1,996	2,027	1,953	1,982	411,400	1,982
2021-06-03	1,953	2,054	1,940	2,039	719,700	2,039
2021-06-02	1,952	1,977	1,915	1,915	335,300	1,915
2021-06-01	2,028	2,032	1,957	1,957	310,300	1,957
2021-05-31	2,055	2,103	2,010	2,020	472,900	2,020
2021-05-28	2,025	2,095	2,024	2,034	505,100	2,034
2021-05-27	2,030	2,046	2,001	2,018	358,700	2,018
2021-05-26	2,045	2,059	2,009	2,017	302,000	2,017
2021-05-25	1,985	2,064	1,985	2,055	569,400	2,055
2021-05-24	2,036	2,048	1,968	1,970	289,000	1,970
2021-05-21	2,028	2,047	1,997	2,032	332,000	2,032
2021-05-20	1,991	2,022	1,980	2,000	313,900	2,000
2021-05-19	1,935	2,021	1,935	2,006	543,100	2,006
2021-05-18	1,924	1,959	1,911	1,943	326,400	1,943
2021-05-17	2,012	2,040	1,895	1,906	570,000	1,906
2021-05-14	1,927	2,009	1,897	2,006	770,800	2,006
2021-05-13	1,917	2,000	1,888	1,896	1,736,300	1,896
2021-05-12	1,857	1,911	1,792	1,817	530,200	1,817
2021-05-11	1,911	1,916	1,846	1,868	493,800	1,868
2021-05-10	1,933	1,946	1,910	1,936	298,000	1,936
2021-05-07	1,940	1,977	1,930	1,949	297,600	1,949
2021-05-06	1,910	1,961	1,901	1,952	478,900	1,952
2021-04-30	1,965	1,965	1,917	1,920	645,900	1,920
2021-04-28	1,990	2,011	1,943	1,990	840,200	1,990
2021-04-27	2,047	2,090	1,990	2,009	954,100	2,009
2021-04-26	2,188	2,190	2,033	2,045	1,204,100	2,045
2021-04-23	2,217	2,250	2,184	2,214	631,800	2,214
2021-04-22	2,108	2,234	2,108	2,200	1,228,900	2,200
2021-04-21	2,237	2,250	2,053	2,058	1,137,700	2,058
2021-04-20	2,186	2,302	2,165	2,281	1,022,300	2,281
2021-04-19	2,144	2,255	2,135	2,236	859,300	2,236
2021-04-16	2,030	2,137	2,030	2,129	485,900	2,129
2021-04-15	1,994	2,035	1,971	2,021	276,600	2,021
2021-04-14	2,037	2,064	2,012	2,020	402,300	2,020
2021-04-13	2,077	2,091	2,033	2,036	379,000	2,036
2021-04-12	2,165	2,174	2,079	2,079	289,600	2,079
2021-04-09	2,132	2,164	2,119	2,140	367,600	2,140
2021-04-08	2,099	2,133	2,081	2,127	254,300	2,127
2021-04-07	2,098	2,151	2,067	2,122	286,700	2,122
2021-04-06	2,129	2,144	2,088	2,099	329,300	2,099
2021-04-05	2,205	2,212	2,120	2,120	388,800	2,120
2021-04-02	2,240	2,243	2,152	2,178	487,700	2,178
2021-04-01	2,169	2,220	2,129	2,220	535,300	2,220
2021-03-31	2,100	2,165	2,086	2,139	363,400	2,139
2021-03-30	2,115	2,147	2,085	2,111	258,800	2,111
2021-03-29	2,158	2,180	2,085	2,113	483,000	2,113
2021-03-26	2,064	2,155	2,053	2,139	438,700	2,139
2021-03-25	1,984	2,090	1,965	2,070	663,300	2,070
2021-03-24	2,107	2,116	2,018	2,024	910,700	2,024
2021-03-23	2,235	2,273	2,182	2,182	606,300	2,182
2021-03-22	2,247	2,250	2,170	2,189	547,000	2,189
2021-03-19	2,180	2,230	2,152	2,210	921,100	2,210
2021-03-18	2,130	2,254	2,123	2,252	1,219,500	2,252
2021-03-17	2,141	2,161	2,087	2,111	881,200	2,111
2021-03-16	2,055	2,092	2,021	2,074	405,200	2,074
2021-03-15	2,090	2,095	1,990	2,042	539,800	2,042
2021-03-12	2,036	2,075	2,021	2,073	662,700	2,073
2021-03-11	1,978	2,008	1,925	2,008	735,400	2,008
2021-03-10	1,969	2,030	1,938	1,993	1,034,100	1,993
2021-03-09	1,832	1,928	1,816	1,913	694,400	1,913
2021-03-08	1,888	1,970	1,847	1,851	845,300	1,851
2021-03-05	1,874	1,926	1,828	1,883	967,800	1,883
2021-03-04	1,998	2,041	1,860	1,912	2,078,400	1,912
2021-03-03	2,056	2,096	1,987	2,082	839,400	2,082
2021-03-02	2,027	2,124	2,011	2,091	1,029,500	2,091
2021-03-01	2,061	2,068	1,962	1,987	890,400	1,987
2021-02-26	2,012	2,053	2,000	2,031	777,800	2,031
2021-02-25	2,081	2,140	2,070	2,082	636,300	2,082
2021-02-24	2,125	2,175	2,067	2,067	763,400	2,067
2021-02-22	2,194	2,197	2,123	2,158	813,100	2,158
2021-02-19	2,130	2,232	2,128	2,197	719,100	2,197
2021-02-18	2,245	2,302	2,161	2,172	1,164,300	2,172
2021-02-17	2,361	2,377	2,201	2,246	1,739,700	2,246
2021-02-16	2,397	2,472	2,376	2,433	764,600	2,433
2021-02-15	2,358	2,418	2,330	2,398	689,800	2,398
2021-02-12	2,476	2,476	2,363	2,386	1,165,600	2,386
2021-02-10	2,341	2,529	2,320	2,517	1,560,000	2,517
2021-02-09	2,402	2,479	2,268	2,311	3,279,500	2,311
2021-02-08	2,621	2,630	2,501	2,572	1,426,000	2,572
2021-02-05	2,684	2,713	2,653	2,688	455,300	2,688
2021-02-04	2,680	2,719	2,590	2,663	710,400	2,663
2021-02-03	2,750	2,750	2,693	2,699	568,700	2,699
2021-02-02	2,682	2,758	2,651	2,757	458,900	2,757
2021-02-01	2,600	2,716	2,581	2,695	588,700	2,695
2021-01-29	2,745	2,755	2,608	2,629	981,100	2,629
2021-01-28	2,750	2,790	2,691	2,710	1,004,000	2,710
2021-01-27	2,898	2,900	2,805	2,816	692,000	2,816
2021-01-26	3,020	3,020	2,814	2,825	1,240,300	2,825
2021-01-25	3,010	3,030	2,928	3,020	644,500	3,020
2021-01-22	3,090	3,090	2,983	3,015	766,000	3,015
2021-01-21	3,060	3,165	3,040	3,130	1,484,200	3,130
2021-01-20	2,888	3,075	2,875	3,040	1,537,500	3,040
2021-01-19	2,885	2,898	2,776	2,858	772,900	2,858
2021-01-18	2,698	2,850	2,652	2,848	894,900	2,848
2021-01-15	2,907	2,926	2,730	2,733	1,196,100	2,733
2021-01-14	2,908	2,987	2,877	2,894	903,900	2,894
2021-01-13	2,880	2,925	2,850	2,888	574,200	2,888
2021-01-12	2,952	2,964	2,872	2,925	872,800	2,925
2021-01-08	2,970	3,040	2,945	2,979	717,200	2,979
2021-01-07	2,980	3,000	2,883	2,955	1,319,200	2,955
2021-01-06	3,120	3,150	2,965	3,005	1,707,400	3,005
2021-01-05	2,985	3,185	2,945	3,170	1,779,100	3,170
2021-01-04	2,862	3,045	2,805	3,030	2,134,400	3,030

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

2025年01月
日	月	火	水	木	金	土
« 12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