3902 メディカル・データ・ビジョン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	648	663	638	655	174,500	655
2023-12-28	633	643	625	642	186,000	642
2023-12-27	615	639	609	638	316,000	638
2023-12-26	598	616	597	614	292,600	614
2023-12-25	599	604	597	599	217,600	599
2023-12-22	600	603	592	594	745,800	594
2023-12-21	605	607	597	600	224,300	600
2023-12-20	611	616	606	608	483,200	608
2023-12-19	601	609	599	609	166,900	609
2023-12-18	607	611	595	604	197,100	604
2023-12-15	608	616	606	612	127,600	612
2023-12-14	612	625	604	609	141,600	609
2023-12-13	601	609	599	606	185,400	606
2023-12-12	620	620	603	605	371,600	605
2023-12-11	630	630	615	617	225,300	617
2023-12-08	628	643	613	617	285,200	617
2023-12-07	672	672	638	638	274,200	638
2023-12-06	683	686	674	676	137,600	676
2023-12-05	687	693	674	674	135,800	674
2023-12-04	687	699	686	697	102,400	697
2023-12-01	695	702	687	688	136,800	688
2023-11-30	701	708	688	694	127,100	694
2023-11-29	705	711	700	703	99,700	703
2023-11-28	700	712	698	705	125,300	705
2023-11-27	719	734	696	696	201,300	696
2023-11-24	704	719	703	717	147,900	717
2023-11-22	705	709	697	704	91,800	704
2023-11-21	695	710	691	710	145,000	710
2023-11-20	678	693	678	688	99,900	688
2023-11-17	675	687	674	687	113,300	687
2023-11-16	688	688	677	678	92,900	678
2023-11-15	682	702	677	688	162,300	688
2023-11-14	695	697	652	672	323,900	672
2023-11-13	722	722	704	704	117,500	704
2023-11-10	710	711	696	710	131,700	710
2023-11-09	711	725	710	724	83,000	724
2023-11-08	730	733	715	715	100,800	715
2023-11-07	724	733	721	725	130,000	725
2023-11-06	720	738	716	737	235,900	737
2023-11-02	687	709	686	707	165,400	707
2023-11-01	675	682	668	681	175,600	681
2023-10-31	656	665	646	665	236,700	665
2023-10-30	657	667	655	658	166,400	658
2023-10-27	658	667	648	667	104,600	667
2023-10-26	663	667	649	652	125,500	652
2023-10-25	672	678	665	673	138,900	673
2023-10-24	661	678	645	676	231,800	676
2023-10-23	678	687	665	666	162,000	666
2023-10-20	694	698	678	687	177,600	687
2023-10-19	700	714	697	701	157,300	701
2023-10-18	720	720	704	712	110,700	712
2023-10-17	716	729	711	719	141,200	719
2023-10-16	714	722	708	711	256,400	711
2023-10-13	738	746	717	717	285,500	717
2023-10-12	741	764	736	750	192,900	750
2023-10-11	750	757	740	740	126,200	740
2023-10-10	755	758	746	753	130,100	753
2023-10-06	756	759	735	745	253,100	745
2023-10-05	763	770	754	759	262,000	759
2023-10-04	765	798	760	762	455,800	762
2023-10-03	781	794	776	786	243,800	786
2023-10-02	802	807	786	788	320,400	788
2023-09-29	817	834	803	805	356,400	805
2023-09-28	799	813	795	801	220,100	801
2023-09-27	795	810	788	808	330,600	808
2023-09-26	804	823	798	813	240,700	813
2023-09-25	802	819	797	798	249,200	798
2023-09-22	780	818	776	813	302,300	813
2023-09-21	806	809	789	791	278,800	791
2023-09-20	806	812	792	801	260,100	801
2023-09-19	806	817	796	809	503,000	809
2023-09-15	843	843	824	836	433,800	836
2023-09-14	831	850	820	831	510,300	831
2023-09-13	810	836	796	831	701,300	831
2023-09-12	790	829	790	805	702,500	805
2023-09-11	770	799	762	787	521,700	787
2023-09-08	760	775	748	758	269,800	758
2023-09-07	773	781	762	763	229,500	763
2023-09-06	777	788	772	781	252,500	781
2023-09-05	749	792	745	785	682,100	785
2023-09-04	761	764	744	744	299,200	744
2023-09-01	748	763	744	756	341,900	756
2023-08-31	751	768	745	748	340,600	748
2023-08-30	770	770	751	754	766,200	754
2023-08-29	735	763	734	762	1,270,800	762
2023-08-28	727	743	700	727	2,294,900	727
2023-08-25	645	668	643	659	169,000	659
2023-08-24	656	664	649	660	215,100	660
2023-08-23	625	647	625	646	220,000	646
2023-08-22	622	633	621	624	166,200	624
2023-08-21	595	622	593	620	237,400	620
2023-08-18	599	602	590	597	192,300	597
2023-08-17	603	611	593	603	256,900	603
2023-08-16	610	618	601	603	207,000	603
2023-08-15	631	631	609	619	288,200	619
2023-08-14	650	651	608	623	599,700	623
2023-08-10	674	687	673	687	208,100	687
2023-08-09	666	680	661	678	175,600	678
2023-08-08	664	678	660	661	185,300	661
2023-08-07	655	666	652	666	94,200	666
2023-08-04	660	667	655	661	132,600	661
2023-08-03	680	680	661	661	229,100	661
2023-08-02	695	698	687	688	105,300	688
2023-08-01	690	704	684	697	183,900	697
2023-07-31	674	698	670	696	382,800	696
2023-07-28	664	665	651	664	955,900	664
2023-07-27	671	672	666	671	234,100	671
2023-07-26	674	677	662	671	307,700	671
2023-07-25	675	684	673	678	143,300	678
2023-07-24	672	684	671	680	179,800	680
2023-07-21	674	674	662	663	278,900	663
2023-07-20	683	684	675	677	143,500	677
2023-07-19	680	684	675	684	243,600	684
2023-07-18	694	694	671	673	349,200	673
2023-07-14	715	716	684	688	540,800	688
2023-07-13	704	714	699	714	187,200	714
2023-07-12	717	717	703	704	208,900	704
2023-07-11	717	726	710	716	164,800	716
2023-07-10	702	719	702	708	173,600	708
2023-07-07	702	712	698	708	174,600	708
2023-07-06	714	717	707	707	206,200	707
2023-07-05	727	727	717	722	121,300	722
2023-07-04	725	729	717	728	166,200	728
2023-07-03	735	750	727	729	184,800	729
2023-06-30	727	727	713	725	231,200	725
2023-06-29	734	740	727	733	207,700	733
2023-06-28	732	732	722	730	164,000	730
2023-06-27	728	731	711	721	367,300	721
2023-06-26	740	750	730	739	149,700	739
2023-06-23	768	769	736	740	251,200	740
2023-06-22	766	782	757	757	227,200	757
2023-06-21	774	784	766	769	234,600	769
2023-06-20	774	784	751	784	416,900	784
2023-06-19	785	798	774	789	443,300	789
2023-06-16	739	782	734	774	665,000	774
2023-06-15	735	741	726	726	187,900	726
2023-06-14	749	749	736	741	191,000	741
2023-06-13	750	755	742	747	218,700	747
2023-06-12	722	744	722	744	294,800	744
2023-06-09	734	741	716	717	249,500	717
2023-06-08	737	737	713	720	393,700	720
2023-06-07	757	766	737	746	477,900	746
2023-06-06	705	756	700	747	1,163,000	747
2023-06-05	713	718	700	715	303,500	715
2023-06-02	690	703	682	702	320,700	702
2023-06-01	698	700	688	690	246,800	690
2023-05-31	716	716	694	702	297,200	702
2023-05-30	706	718	697	714	274,300	714
2023-05-29	707	713	698	706	306,700	706
2023-05-26	719	720	697	697	364,700	697
2023-05-25	740	746	720	721	297,000	721
2023-05-24	732	750	732	742	218,300	742
2023-05-23	741	749	729	735	329,500	735
2023-05-22	746	748	728	739	199,500	739
2023-05-19	728	746	717	741	303,500	741
2023-05-18	733	736	715	718	420,400	718
2023-05-17	741	750	729	733	372,100	733
2023-05-16	764	771	748	750	364,300	750
2023-05-15	780	782	759	761	408,000	761
2023-05-12	802	807	770	779	788,600	779
2023-05-11	848	861	848	856	150,100	856
2023-05-10	855	860	846	850	163,300	850
2023-05-09	829	863	825	855	354,700	855
2023-05-08	827	831	816	826	162,700	826
2023-05-02	807	817	799	816	199,900	816
2023-05-01	817	818	806	813	197,700	813
2023-04-28	811	815	798	807	206,000	807
2023-04-27	806	807	798	803	242,200	803
2023-04-26	828	831	806	810	303,100	810
2023-04-25	846	850	836	838	187,700	838
2023-04-24	871	873	845	845	253,300	845
2023-04-21	870	874	857	861	150,900	861
2023-04-20	868	883	866	879	88,300	879
2023-04-19	892	892	871	873	81,000	873
2023-04-18	887	897	887	892	62,200	892
2023-04-17	903	905	885	887	103,100	887
2023-04-14	888	910	888	896	186,100	896
2023-04-13	859	870	852	869	132,400	869
2023-04-12	872	876	863	863	140,100	863
2023-04-11	873	884	870	872	81,600	872
2023-04-10	876	883	866	872	103,500	872
2023-04-07	869	875	862	869	78,300	869
2023-04-06	856	875	851	868	136,600	868
2023-04-05	886	886	865	867	132,800	867
2023-04-04	924	924	891	895	150,900	895
2023-04-03	915	931	911	924	164,800	924
2023-03-31	906	916	899	905	131,100	905
2023-03-30	909	909	896	903	133,300	903
2023-03-29	899	906	894	903	144,500	903
2023-03-28	899	899	886	893	69,400	893
2023-03-27	892	912	881	899	167,600	899
2023-03-24	875	880	863	879	113,900	879
2023-03-23	865	874	858	874	121,800	874
2023-03-22	875	880	870	878	92,700	878
2023-03-20	872	879	856	860	142,000	860
2023-03-17	851	884	846	884	141,700	884
2023-03-16	845	857	836	846	129,500	846
2023-03-15	857	860	841	857	156,000	857
2023-03-14	878	883	848	851	277,800	851
2023-03-13	890	893	881	889	126,200	889
2023-03-10	916	922	901	901	165,200	901
2023-03-09	937	938	929	930	130,600	930
2023-03-08	922	936	921	926	107,700	926
2023-03-07	930	937	928	937	105,400	937
2023-03-06	927	932	922	931	132,300	931
2023-03-03	904	913	902	912	133,800	912
2023-03-02	892	897	884	897	78,600	897
2023-03-01	900	904	887	892	133,900	892
2023-02-28	885	905	885	905	158,400	905
2023-02-27	882	886	875	876	146,800	876
2023-02-24	892	900	881	891	158,300	891
2023-02-22	896	903	884	900	175,100	900
2023-02-21	899	914	899	910	134,800	910
2023-02-20	907	910	896	902	129,900	902
2023-02-17	915	915	902	904	171,600	904
2023-02-16	950	954	923	928	155,100	928
2023-02-15	926	948	916	943	236,700	943
2023-02-14	951	951	914	914	475,000	914
2023-02-13	976	977	957	964	137,700	964
2023-02-10	969	981	962	970	131,900	970
2023-02-09	971	979	969	978	69,600	978
2023-02-08	973	980	968	980	79,100	980
2023-02-07	992	993	966	971	147,200	971
2023-02-06	998	1,004	988	993	107,200	993
2023-02-03	991	998	979	990	129,700	990
2023-02-02	1,005	1,011	994	999	140,700	999
2023-02-01	984	1,001	983	993	149,600	993
2023-01-31	979	981	965	974	127,400	974
2023-01-30	975	982	970	972	72,700	972
2023-01-27	986	994	966	970	149,300	970
2023-01-26	966	988	966	976	203,900	976
2023-01-25	941	957	933	954	106,200	954
2023-01-24	945	952	938	941	120,300	941
2023-01-23	928	943	925	938	97,500	938
2023-01-20	921	921	908	917	54,900	917
2023-01-19	915	923	910	921	66,000	921
2023-01-18	904	932	898	923	121,800	923
2023-01-17	911	913	900	901	69,200	901
2023-01-16	888	911	885	906	93,800	906
2023-01-13	904	908	892	897	103,900	897
2023-01-12	915	921	906	912	135,500	912
2023-01-11	895	907	891	905	103,600	905
2023-01-10	895	897	882	887	114,800	887
2023-01-06	871	885	866	883	90,600	883
2023-01-05	870	883	869	877	152,600	877
2023-01-04	904	904	870	872	156,200	872

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