[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 
2017-02-202687.002728.002662.002679.0046100124335300
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
2016-09-152770.002830.002729.002761.0061100169377200
2016-09-143000.003030.002810.002860.0081300237108200
2016-09-132993.003120.002993.003030.0043400131919800
2016-09-123000.003230.002911.002977.00113100344067600
2016-09-093130.003130.003000.003055.0053500163574500
2016-09-083140.003200.002901.003060.00121600372613300
2016-09-072712.003175.002703.003030.00245800735245900
2016-09-062820.002887.002670.002700.0085500239194700
2016-09-052699.002806.002665.002789.0080200220185300
2016-09-022647.002666.002602.002650.002290060352500
2016-09-012616.002725.002592.002607.0052500138572000
2016-08-312782.002782.002585.002611.00106000282873200
2016-08-302539.002799.002490.002776.00141400382437000
2016-08-292518.002549.002412.002503.0041400103221800
2016-08-262573.002650.002501.002518.0040300102599200
2016-08-252580.002630.002570.002573.003480090230500
2016-08-242603.002698.002510.002630.0081000211254200
2016-08-232506.002763.002506.002614.00179500473905700
2016-08-222315.002476.002301.002464.0053600129136700
2016-08-192394.002489.002313.002350.0059300141574900
2016-08-182330.002421.002248.002349.00112900261985400
2016-08-172475.002476.002385.002422.00184400447869900
2016-08-162205.002546.002199.002500.005015001206890200
2016-08-152148.002249.002075.002190.00109100237783700
2016-08-122050.002177.002007.002170.00142700300630000
2016-08-101998.002060.001974.002047.0058700119096300
2016-08-091952.002030.001950.001975.0054700108067600
2016-08-081999.001999.001825.001858.005260099428900
2016-08-052025.002025.001963.001975.002390047681500
2016-08-042000.002023.001970.001995.004070081564500
2016-08-031989.001989.001921.001949.002420047288200
2016-08-021949.002012.001903.002001.004670092515200
2016-08-011960.001969.001891.001935.002740053282800
2016-07-291900.001974.001856.001947.0066100125508300
2016-07-281950.001980.001906.001909.004120079343500
2016-07-272026.002058.001907.001963.0061600121328400
2016-07-261976.002077.001955.002044.0064400130402200
2016-07-252045.002123.001978.001983.00169500348082300
2016-07-221900.002041.001883.001993.00143400283735600
2016-07-211925.001930.001885.001909.003120059283500
2016-07-201900.001939.001890.001921.003460066195300
2016-07-191945.001979.001871.001910.0064600123701500
2016-07-151990.002000.001945.001946.0060600119227600
2016-07-142005.002030.001990.002000.0074500149774000
2016-07-132025.002050.001940.002019.00127300254490100
2016-07-122133.002149.001985.002015.00207400424247800
2016-07-112055.002138.002035.002129.00198300415907600
2016-07-082050.002070.001990.002006.00109100221536500
2016-07-072070.002092.001992.002040.00129500264811600
2016-07-061953.002076.001921.002023.0094300188740300
2016-07-051975.002099.001900.002025.00163600329440000
2016-07-041995.002040.001972.001984.00236500472799600
2016-07-011780.002000.001766.001897.00194300360054700
2016-06-301760.001774.001710.001757.0098100170913600
2016-06-291710.001780.001692.001713.0082200142089500
2016-06-281640.001686.001602.001631.005960097749600
2016-06-273240.003430.003130.003365.00116300381930000
2016-06-243500.003555.002800.003100.0096600307311900
2016-06-233375.003560.003315.003415.0040500139390000
2016-06-223605.003700.003410.003445.0064300226216000
2016-06-213275.003785.003185.003675.00186400658994500
2016-06-203010.003150.002997.003110.003150097424700
2016-06-173100.003130.002867.002910.0043900129195800
2016-06-163160.003200.002811.002980.0072800218029000
2016-06-153035.003325.003010.003300.0060800192569500
2016-06-143510.003550.002940.003080.00149800481353500
2016-06-133800.003855.003635.003640.0046500173389500
2016-06-103880.003935.003700.003870.0062800240660500
2016-06-093755.003880.003745.003820.0036300138107000
2016-06-083950.003960.003780.003810.0055700215189000
2016-06-073800.003990.003770.003910.00109500425712000
2016-06-063610.003700.003465.003660.0048200173321000
2016-06-033580.003800.003565.003685.0051800190175000
2016-06-023715.003715.003520.003545.0051500184911000
2016-06-013750.003835.003750.003750.0039200148199500
2016-05-313950.004000.003720.003855.0099200382259000
2016-05-303590.003890.003580.003890.00112600425299000
2016-05-273600.003730.003515.003550.0094400343415500
2016-05-263525.003665.003235.003535.00160600546496500
2016-05-253800.003800.003555.003560.0050300182836500
2016-05-243850.003875.003650.003695.0084800316169500
2016-05-234045.004075.003875.003950.0083000328607500
2016-05-203630.004050.003605.003975.00148300567837000
2016-05-193980.004115.003650.003705.00143900549494000
2016-05-184500.004770.003685.003980.006388002705923000
2016-05-173605.004375.003550.004375.006520002674753500
2016-05-164400.004540.003530.003675.007519003185586500
2016-05-133550.003855.003365.003855.008050002953506500
2016-05-123170.003245.003095.003155.0075800239879500
2016-05-113170.003450.003020.003240.00186600599361000
2016-05-103460.003550.003215.003380.003116001066598000
2016-05-093180.003380.003100.003355.003155001028561500
2016-05-062894.003100.002805.003040.00191400572361100
2016-05-022562.002861.002561.002768.00106700289566700
2016-04-282894.002897.002633.002712.00100000275390300
2016-04-272777.002899.002675.002858.00120100334539200
2016-04-262949.003115.002701.002735.00214600618884800
2016-04-252960.003075.002832.002880.00125400368926400
2016-04-223240.003240.002832.002910.00241200716366700
2016-04-213035.003340.003030.003255.00290800924653500
2016-04-203475.003480.003000.003030.003523001123775000
2016-04-193395.003585.003290.003305.003523001190086500
2016-04-183630.003830.003285.003435.009327003349351000
2016-04-153095.003815.002826.003560.0018359006061594900
2016-04-143090.003235.003050.003235.00261300821835000
2016-04-132480.002734.002381.002734.008351002185828100
2016-04-122200.002478.002042.002234.006574001514399500
2016-04-112100.002349.002053.002080.006009001322511500
2016-04-081810.001986.001806.001962.00224500430641400
2016-04-072048.002073.001818.001861.00267800517870900
2016-04-062152.002406.001864.001950.005175001110868600
2016-04-052350.002550.001932.002052.008119001829435400
2016-04-041851.002291.001833.002291.00226200483278800
2016-04-011660.001900.001636.001891.00201400354222000
2016-03-311665.001689.001622.001638.005750095385600
2016-03-301495.001749.001489.001619.00130100211212300
2016-03-291437.001497.001433.001492.002070030179400
2016-03-281498.001505.001398.001455.002860042131800
2016-03-251505.001515.001496.001501.001430021494500
2016-03-241511.001527.001485.001501.002720040906100
2016-03-231540.001569.001515.001517.002970045498100
2016-03-221512.001579.001510.001546.002580039809000
2016-03-181510.001539.001502.001505.001340020235900
2016-03-171542.001560.001500.001507.003250049825000
2016-03-161560.001594.001535.001538.003090048123400
2016-03-151485.001559.001476.001556.005330081531200
2016-03-141454.001488.001450.001481.002360034610700
2016-03-111450.001495.001431.001439.002310033337100
2016-03-101445.001509.001445.001457.001710025166200
2016-03-091475.001475.001424.001435.002660038417800
2016-03-081544.001600.001451.001485.003900059077700
2016-03-071543.001551.001530.001531.001750026915800
2016-03-041497.001556.001497.001544.003440052733200
2016-03-031464.001520.001461.001501.002480037005900
2016-03-021505.001543.001472.001477.006150092079300
2016-03-011403.001519.001402.001515.005430080087900
2016-02-291420.001489.001420.001425.004570066355300
2016-02-261379.001419.001355.001387.003230044861100
2016-02-251391.001391.001352.001354.002080028498500
2016-02-241375.001400.001357.001361.004000055058100
2016-02-231428.001448.001342.001345.004570063006600
2016-02-221379.001459.001379.001428.004090057902600
2016-02-191371.001400.001352.001367.003970054289100
2016-02-181375.001444.001367.001401.004440062525100
2016-02-171412.001469.001315.001335.005680078493600
2016-02-161420.001475.001407.001412.003180045664900
2016-02-151463.001463.001320.001400.0081300113868500

   ※ 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