[3902 東証1部] メディカル・データ・ビジョン 日足 時系列データ

[3902 東証1部] メディカル・データ・ビジョン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-222180.002181.002094.002121.00192400408264600
2017-09-212218.002282.002165.002171.00350200777567300
2017-09-202289.002290.002245.002252.0068700155517100
2017-09-192290.002360.002269.002288.00111400258291200
2017-09-152219.002284.002215.002282.00265800603323100
2017-09-142311.002311.002242.002251.0088900202026100
2017-09-132300.002322.002261.002310.00123400283118400
2017-09-122306.002349.002272.002309.00119400275222600
2017-09-112165.002309.002160.002261.00162700368207300
2017-09-082165.002236.002158.002161.00124500272598900
2017-09-072150.002192.002096.002188.00158500342478100
2017-09-061963.002169.001960.002096.00238900493051500
2017-09-052160.002240.001953.002003.00397100810282300
2017-09-042365.002371.002132.002205.005129001145809300
2017-09-012528.002562.002501.002515.00113400287104700
2017-08-312399.002528.002372.002495.00177600435962700
2017-08-302360.002395.002306.002372.0085900202129400
2017-08-292331.002360.002297.002354.0073300170768400
2017-08-282371.002372.002342.002352.002760065099900
2017-08-252341.002358.002296.002350.0082600191754600
2017-08-242384.002384.002322.002349.00143700336657400
2017-08-232415.002428.002373.002389.0054400130550900
2017-08-222332.002424.002325.002393.0091800219573600
2017-08-212263.002343.002260.002332.0068600158308000
2017-08-182283.002326.002275.002283.0095000217912600
2017-08-172373.002373.002299.002335.00107500249999100
2017-08-162389.002406.002355.002368.0076400181408400
2017-08-152442.002510.002361.002424.00220300536241800
2017-08-142350.002375.002315.002342.0098300229987200
2017-08-102423.002465.002362.002400.0072500173995100
2017-08-092490.002490.002351.002401.00119100286283800
2017-08-082478.002535.002469.002477.00102000255036700
2017-08-072452.002498.002437.002464.0086300213240700
2017-08-042402.002474.002400.002446.0087400213908700
2017-08-032400.002440.002354.002417.00188800453469400
2017-08-022334.002446.002284.002435.00120300286599800
2017-08-012400.002413.002299.002338.00191700450671100
2017-07-312462.002469.002375.002428.00193100468920800
2017-07-282483.002483.002393.002478.00202000494935500
2017-07-272528.002534.002452.002489.00158700394823100
2017-07-262551.002558.002507.002545.00122000308299000
2017-07-252596.002596.002530.002549.00122500312528300
2017-07-242590.002614.002551.002578.0057400148138000
2017-07-212630.002652.002575.002578.00105100273896500
2017-07-202711.002725.002606.002626.00158800422063300
2017-07-192568.002700.002568.002690.00170600448852700
2017-07-182647.002649.002534.002577.00207500537612600
2017-07-142679.002685.002621.002650.0073600194623600
2017-07-132699.002715.002657.002679.0083800225081500
2017-07-122725.002739.002678.002706.00108900293785200
2017-07-112720.002736.002671.002720.0094000254568100
2017-07-102700.002717.002642.002701.0090900244621300
2017-07-072586.002699.002586.002664.0096700256217800
2017-07-062675.002690.002596.002616.0097500256208800
2017-07-052628.002658.002563.002657.00146500382493800
2017-07-042780.002780.002625.002670.00164200440030700
2017-07-032745.002775.002706.002752.00107900295333800
2017-06-302740.002764.002680.002747.00114300310784600
2017-06-292770.002791.002625.002776.00202200548940100
2017-06-282853.002863.002722.002735.00221700618254400
2017-06-272794.002840.002730.002821.00232900650957100
2017-06-262634.002820.002620.002781.00267000731680400
2017-06-232645.002674.002540.002634.00208100540929800
2017-06-222651.002680.002603.002630.0093600246719100
2017-06-212613.002683.002588.002650.00154200406683600
2017-06-202626.002742.002613.002655.00364500976475000
2017-06-192599.002688.002560.002576.00305100797143100
2017-06-162390.002530.002383.002530.00257400635743000
2017-06-152380.002470.002345.002390.00180000434929400
2017-06-142448.002464.002345.002377.00140300334549800
2017-06-132322.002427.002300.002424.00151100358323000
2017-06-122412.002412.002289.002348.00132800313461100
2017-06-092450.002480.002405.002415.00123700301121100
2017-06-082426.002525.002390.002452.00141900350340300
2017-06-072405.002455.002400.002426.0085100206396200
2017-06-062500.002505.002388.002427.00134800326293200
2017-06-052466.002540.002430.002472.00160300395686300
2017-06-022490.002618.002475.002476.00253800645540100
2017-06-012545.002560.002434.002457.00217300537685400
2017-05-312592.002633.002492.002504.00319000815014700
2017-05-302425.002661.002424.002551.005788001473299800
2017-05-292266.002405.002240.002382.00257200610327000
2017-05-262330.002330.002200.002253.00182500412489300
2017-05-252330.002355.002291.002301.00228600529487700
2017-05-242281.002333.002252.002291.00250200574093300
2017-05-232240.002273.002198.002238.00225700505744300
2017-05-222250.002287.002184.002191.00296000660659300
2017-05-192100.002248.002061.002245.00408200884160500
2017-05-181960.002065.001946.002060.00212900431967200
2017-05-171948.002039.001941.002015.00181400362292200
2017-05-161920.001951.001892.001937.00133900257335000
2017-05-151869.001874.001805.001871.00175500321368900
2017-05-122035.002047.001862.001866.00353300677045600
2017-05-111950.002020.001950.002020.00179100358503500
2017-05-101972.002000.001916.001935.00228100442752700
2017-05-091924.002015.001924.001972.00253600501552000
2017-05-081896.001937.001871.001898.00137600261152800
2017-05-021911.001936.001857.001881.00154200289953600
2017-05-011944.001945.001885.001911.00134800257754000
2017-04-282000.002000.001923.001950.00164600320906500
2017-04-272115.002124.001975.001975.00253200508705400
2017-04-262135.002140.002040.002066.00143800299399900
2017-04-254000.004200.003915.004170.0067700278171000
2017-04-244060.004085.003985.004005.0044600179860500
2017-04-214090.004115.003995.004045.0049100198806000
2017-04-204140.004160.004005.004045.0057400233483000
2017-04-193985.004215.003980.004070.00138400568948500
2017-04-184000.004070.003905.003970.00164000655511000
2017-04-173880.004015.003710.003920.00124200483320500
2017-04-143810.003900.003720.003840.0065100249557000
2017-04-133630.003950.003615.003805.0099800381395500
2017-04-123700.003810.003570.003695.00139300515441000
2017-04-113755.003850.003640.003705.00170400633358500
2017-04-103500.003535.003415.003485.0062500217245500
2017-04-073335.003460.003255.003395.0080800272330500
2017-04-063405.003425.003180.003300.00128500422005000
2017-04-053545.003735.003260.003430.00131300453949000
2017-04-043715.003815.003415.003500.00116600416666000
2017-04-033775.003815.003710.003785.0036500137447500
2017-03-313845.003900.003760.003775.0046000175398500
2017-03-303900.003940.003815.003845.0043500168114000
2017-03-293820.003915.003810.003860.0052300202007500
2017-03-283750.003805.003660.003805.0053900200888000
2017-03-273840.003840.003690.003745.0047100177604000
2017-03-243650.003750.003615.003705.0074000273611500
2017-03-233470.003695.003425.003650.0089300319280000
2017-03-223405.003505.003405.003430.0035800123354500
2017-03-213550.003585.003370.003540.0085700300332000
2017-03-173330.003500.003330.003495.0076100262964000
2017-03-163210.003355.003210.003345.0052700174699000
2017-03-153480.003480.003215.003235.00117000385641500
2017-03-143435.003515.003210.003485.00127500432059500
2017-03-133495.003595.003455.003485.00105300369838000
2017-03-103460.003480.003335.003390.00169500576897500
2017-03-093300.003475.003290.003410.00251700854258000
2017-03-083150.003285.003130.003275.00110700357186000
2017-03-073170.003170.003085.003150.0065900206296000
2017-03-063185.003220.003120.003170.00134000426396500
2017-03-033015.003140.003000.003115.00172500534106000
2017-03-022935.003090.002925.003050.00231900703047700
2017-03-012813.002911.002813.002897.00202400580680300
2017-02-282855.002855.002784.002791.0059500167483400
2017-02-272794.002828.002794.002819.003110087629900
2017-02-242772.002833.002766.002794.003390094941600
2017-02-232830.002872.002757.002769.0073500206402400
2017-02-222770.002880.002746.002825.00141200399061500
2017-02-212729.002765.002711.002757.0064500176741300
2017-02-202687.002728.002662.002679.0046100124335300
2017-02-172662.002733.002633.002712.0053800145100400
2017-02-162700.002776.002665.002673.0079600215678000
2017-02-152835.002880.002658.002694.00166600456581200
2017-02-142958.003050.002798.002835.00167800488976600
2017-02-132865.002891.002802.002858.0063300179554600
2017-02-102913.002929.002865.002872.0050400145845400
2017-02-092901.002966.002890.002913.0059900174908900
2017-02-082954.002976.002904.002929.0081200238286500
2017-02-072795.002910.002769.002904.00117700336818100
2017-02-062804.002806.002761.002785.0087400243464900
2017-02-032884.002884.002736.002767.0076300212747800
2017-02-023020.003020.002781.002791.00187000543504600
2017-02-012730.002857.002703.002817.0077100214402900
2017-01-312750.002778.002690.002741.0055400151273300
2017-01-302748.002784.002731.002752.0041800115125000
2017-01-272779.002779.002673.002727.0042200114616600
2017-01-262838.002838.002734.002743.0044800123856100
2017-01-252759.002816.002718.002796.0053200147929100
2017-01-242740.002815.002694.002745.0064500177834400
2017-01-232650.002793.002621.002757.0048500132341000
2017-01-202757.002840.002653.002687.0069800190266400
2017-01-192723.002794.002702.002757.0043500119730600
2017-01-182758.002758.002652.002691.0057700155331000
2017-01-172870.002870.002708.002763.00105700293677700
2017-01-162750.002870.002700.002860.00157400441161200
2017-01-132615.002745.002614.002694.00179600483145900
2017-01-122562.002621.002510.002530.00101100256946500
2017-01-112601.002663.002546.002593.0072300188099400
2017-01-102722.002745.002554.002580.00114600300889300
2017-01-062633.002766.002623.002723.0097600263696200
2017-01-052529.002735.002525.002683.00176400469326400
2017-01-042458.002549.002415.002517.00101700253670100
2016-12-302388.002562.002388.002460.00153400381779600
2016-12-292425.002449.002327.002417.00255500613702500
2016-12-282449.002484.002429.002452.0065400160798800
2016-12-272422.002454.002400.002404.0057600139097100
2016-12-262404.002500.002401.002456.00115900284149900
2016-12-222304.002390.002280.002380.0048800115006500
2016-12-212342.002362.002271.002308.0095500220604300
2016-12-202362.002384.002304.002340.0047600111309400
2016-12-192406.002423.002381.002400.0059000142055900
2016-12-162325.002378.002301.002361.003840089949500
2016-12-152301.002467.002260.002311.0098300229643400
2016-12-142288.002346.002251.002301.0063600147032300
2016-12-132155.002321.002155.002290.0078200175742500
2016-12-122182.002211.002121.002187.0074500161112000
2016-12-092106.002200.002020.002182.00137500292799100
2016-12-082340.002340.002070.002123.00242200527747800
2016-12-072421.002455.002330.002358.0064700153533200
2016-12-062435.002500.002366.002404.0090200218130000
2016-12-052530.002530.002343.002400.00138500331772400
2016-12-022653.002653.002510.002547.00105200269354300
2016-12-012685.002685.002603.002640.0054900144688100
2016-11-302655.002689.002621.002655.0038300101579700
2016-11-292618.002689.002602.002631.0066100175008500
2016-11-282571.002645.002509.002613.0069100179606500
2016-11-252616.002622.002550.002571.0097800251679100
2016-11-242630.002693.002600.002627.0093600247294000
2016-11-222625.002650.002555.002630.00122200317653300
2016-11-212825.002825.002645.002653.00162600440331300
2016-11-182828.002850.002700.002775.00272200758218400
2016-11-172499.002550.002480.002496.002340058670700
2016-11-162450.002555.002421.002555.0040200100681300
2016-11-152450.002520.002362.002421.003730090839100
2016-11-142220.002440.002220.002426.0088500206541900
2016-11-112330.002352.002220.002220.004320097705700
2016-11-102445.002450.002326.002330.004090096876400
2016-11-092371.002460.002155.002195.0092700208602200
2016-11-082498.002498.002370.002377.002480059710300
2016-11-072450.002524.002442.002448.003110076931200
2016-11-042500.002500.002360.002418.0080700194840300
2016-11-022623.002650.002520.002524.0050300129728400
2016-11-012680.002698.002620.002651.003460091878500
2016-10-312700.002730.002683.002700.001560042133500
2016-10-282753.002770.002702.002716.002370064504300
2016-10-272763.002779.002722.002747.001440039492300
2016-10-262815.002841.002750.002763.001770049365700
2016-10-252800.002806.002720.002784.0042700117765700
2016-10-242892.002926.002767.002823.0056600160083700
2016-10-212770.002899.002760.002890.0087600249231500
2016-10-202800.002800.002739.002770.002950081537500
2016-10-192737.002811.002737.002758.003020083811700
2016-10-182745.002768.002710.002735.002600071209400
2016-10-172877.002877.002752.002775.003520098362400
2016-10-142790.002907.002790.002827.0036400103388300
2016-10-132772.002784.002640.002775.0083200225249600
2016-10-122820.002884.002776.002785.0056000157980500
2016-10-112934.002944.002850.002850.0071100205630600
2016-10-072927.002992.002900.002934.0036800108263900
2016-10-062986.003040.002873.002877.00119100348731500
2016-10-052991.003015.002986.003005.002320069589800
2016-10-043035.003035.002985.002991.002400071997400
2016-10-033050.003050.002960.002998.0033500100584900
2016-09-302995.003150.002985.002990.0077000234851800
2016-09-293100.003130.002991.002996.0064400194669100
2016-09-283235.003300.002999.003055.00132800413761900
2016-09-272910.003180.002891.003165.0082000248839300
2016-09-263095.003095.002960.003010.0067200202243400
2016-09-233030.003090.002971.003085.0049700151882100
2016-09-212801.003055.002801.003030.00106000314393300
2016-09-202810.002919.002804.002815.0042700121892100
2016-09-162732.002863.002601.002860.0082300224622000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog