メディカル・データ・ビジョン(3902)の株価時系列情報
メディカル・データ・ビジョン(3902)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,805 | 1,864 | 1,800 | 1,810 | 48,400 |
| 2015/12/29 | 1,830 | 1,830 | 1,780 | 1,801 | 24,400 |
| 2015/12/28 | 1,750 | 1,829 | 1,729 | 1,818 | 59,000 |
| 2015/12/25 | 1,702 | 1,734 | 1,670 | 1,707 | 19,800 |
| 2015/12/24 | 1,750 | 1,750 | 1,702 | 1,742 | 35,700 |
| 2015/12/22 | 1,580 | 1,746 | 1,575 | 1,720 | 38,500 |
| 2015/12/21 | 1,620 | 1,638 | 1,574 | 1,619 | 15,400 |
| 2015/12/18 | 1,639 | 1,690 | 1,630 | 1,645 | 19,400 |
| 2015/12/17 | 1,698 | 1,730 | 1,673 | 1,690 | 19,600 |
| 2015/12/16 | 1,580 | 1,675 | 1,571 | 1,675 | 18,900 |
| 2015/12/15 | 1,645 | 1,661 | 1,568 | 1,570 | 21,000 |
| 2015/12/14 | 1,629 | 1,683 | 1,610 | 1,644 | 24,500 |
| 2015/12/11 | 1,751 | 1,771 | 1,674 | 1,674 | 26,200 |
| 2015/12/10 | 1,768 | 1,799 | 1,744 | 1,756 | 25,800 |
| 2015/12/09 | 1,807 | 1,860 | 1,780 | 1,793 | 26,000 |
| 2015/12/08 | 1,750 | 1,888 | 1,746 | 1,863 | 67,900 |
| 2015/12/07 | 1,685 | 1,787 | 1,685 | 1,787 | 59,300 |
| 2015/12/04 | 1,611 | 1,683 | 1,611 | 1,670 | 32,100 |
| 2015/12/03 | 1,625 | 1,687 | 1,589 | 1,672 | 18,100 |
| 2015/12/02 | 1,631 | 1,670 | 1,600 | 1,625 | 27,700 |
| 2015/12/01 | 1,670 | 1,749 | 1,650 | 1,671 | 50,500 |
| 2015/11/30 | 1,699 | 1,749 | 1,600 | 1,700 | 140,600 |
| 2015/11/27 | 1,530 | 1,620 | 1,505 | 1,620 | 64,000 |
| 2015/11/26 | 1,520 | 1,614 | 1,502 | 1,546 | 90,900 |
| 2015/11/25 | 1,400 | 1,524 | 1,400 | 1,500 | 69,300 |
| 2015/11/24 | 1,376 | 1,400 | 1,350 | 1,399 | 23,200 |
| 2015/11/20 | 1,401 | 1,402 | 1,355 | 1,376 | 14,600 |
| 2015/11/19 | 1,399 | 1,408 | 1,370 | 1,401 | 18,700 |
| 2015/11/18 | 1,386 | 1,416 | 1,380 | 1,390 | 10,400 |
| 2015/11/17 | 1,420 | 1,438 | 1,391 | 1,392 | 10,900 |
| 2015/11/16 | 1,390 | 1,429 | 1,373 | 1,402 | 21,100 |
| 2015/11/13 | 1,400 | 1,486 | 1,387 | 1,390 | 23,400 |
| 2015/11/12 | 1,452 | 1,461 | 1,426 | 1,430 | 23,400 |
| 2015/11/11 | 1,522 | 1,529 | 1,460 | 1,482 | 44,100 |
| 2015/11/10 | 1,385 | 1,451 | 1,378 | 1,432 | 24,700 |
| 2015/11/09 | 1,370 | 1,389 | 1,351 | 1,363 | 29,200 |
| 2015/11/06 | 1,450 | 1,474 | 1,352 | 1,369 | 73,600 |
| 2015/11/05 | 1,480 | 1,597 | 1,470 | 1,489 | 263,200 |
| 2015/11/04 | 1,365 | 1,439 | 1,338 | 1,426 | 114,100 |
| 2015/11/02 | 1,350 | 1,380 | 1,297 | 1,305 | 33,600 |
| 2015/10/30 | 1,340 | 1,380 | 1,303 | 1,346 | 56,500 |
| 2015/10/29 | 1,281 | 1,289 | 1,256 | 1,268 | 20,500 |
| 2015/10/28 | 1,341 | 1,341 | 1,280 | 1,281 | 22,400 |
| 2015/10/27 | 1,385 | 1,393 | 1,285 | 1,311 | 64,000 |
| 2015/10/26 | 1,240 | 1,419 | 1,235 | 1,368 | 139,700 |
| 2015/10/23 | 1,191 | 1,258 | 1,190 | 1,210 | 43,700 |
| 2015/10/22 | 1,155 | 1,169 | 1,145 | 1,146 | 10,300 |
| 2015/10/21 | 1,164 | 1,171 | 1,152 | 1,160 | 16,200 |
| 2015/10/20 | 1,235 | 1,241 | 1,153 | 1,185 | 24,400 |
| 2015/10/19 | 1,280 | 1,280 | 1,222 | 1,234 | 16,400 |
| 2015/10/16 | 1,206 | 1,265 | 1,203 | 1,265 | 23,600 |
| 2015/10/15 | 1,189 | 1,216 | 1,189 | 1,206 | 15,300 |
| 2015/10/14 | 1,248 | 1,248 | 1,199 | 1,230 | 20,200 |
| 2015/10/13 | 1,165 | 1,230 | 1,165 | 1,203 | 20,900 |
| 2015/10/09 | 1,100 | 1,165 | 1,100 | 1,165 | 15,300 |
| 2015/10/08 | 1,136 | 1,175 | 1,067 | 1,105 | 20,900 |
| 2015/10/07 | 1,119 | 1,178 | 1,091 | 1,128 | 36,700 |
| 2015/10/06 | 1,054 | 1,110 | 1,046 | 1,067 | 25,000 |
| 2015/10/05 | 1,030 | 1,050 | 1,030 | 1,040 | 9,200 |
| 2015/10/02 | 1,028 | 1,030 | 1,016 | 1,027 | 6,800 |
| 2015/10/01 | 1,041 | 1,048 | 1,035 | 1,038 | 12,000 |
| 2015/09/30 | 1,040 | 1,056 | 1,022 | 1,040 | 9,600 |
| 2015/09/29 | 1,033 | 1,062 | 1,006 | 1,029 | 11,900 |
| 2015/09/28 | 1,035 | 1,070 | 1,017 | 1,063 | 9,400 |
| 2015/09/25 | 1,025 | 1,031 | 1,004 | 1,011 | 14,300 |
| 2015/09/24 | 1,025 | 1,036 | 1,023 | 1,025 | 9,300 |
| 2015/09/18 | 1,040 | 1,068 | 1,027 | 1,068 | 13,000 |
| 2015/09/17 | 1,055 | 1,075 | 1,041 | 1,044 | 14,900 |
| 2015/09/16 | 1,070 | 1,085 | 1,051 | 1,060 | 9,900 |
| 2015/09/15 | 1,042 | 1,118 | 1,042 | 1,073 | 15,100 |
| 2015/09/14 | 1,070 | 1,129 | 1,034 | 1,070 | 13,200 |
| 2015/09/11 | 1,046 | 1,129 | 1,046 | 1,100 | 8,600 |
| 2015/09/10 | 1,040 | 1,094 | 1,020 | 1,061 | 23,700 |
| 2015/09/09 | 1,071 | 1,090 | 1,031 | 1,070 | 13,200 |
| 2015/09/08 | 1,035 | 1,039 | 991 | 996 | 27,200 |
| 2015/09/07 | 1,004 | 1,030 | 980 | 1,023 | 34,300 |
| 2015/09/04 | 1,120 | 1,126 | 981 | 1,038 | 36,200 |
| 2015/09/03 | 1,118 | 1,150 | 1,112 | 1,119 | 12,400 |
| 2015/09/02 | 1,075 | 1,160 | 1,070 | 1,114 | 13,600 |
| 2015/09/01 | 1,160 | 1,189 | 1,102 | 1,102 | 20,500 |
| 2015/08/31 | 1,122 | 1,199 | 1,106 | 1,172 | 27,900 |
| 2015/08/28 | 1,268 | 1,268 | 1,150 | 1,152 | 43,100 |
| 2015/08/27 | 1,079 | 1,150 | 1,070 | 1,099 | 47,700 |
| 2015/08/26 | 971 | 1,054 | 971 | 1,054 | 94,700 |
| 2015/08/25 | 1,050 | 1,198 | 960 | 1,001 | 132,200 |
| 2015/08/24 | 1,156 | 1,227 | 1,000 | 1,002 | 72,600 |
| 2015/08/21 | 1,264 | 1,302 | 1,261 | 1,267 | 21,800 |
| 2015/08/20 | 1,369 | 1,372 | 1,337 | 1,337 | 18,100 |
| 2015/08/19 | 1,385 | 1,429 | 1,385 | 1,385 | 13,100 |
| 2015/08/18 | 1,356 | 1,450 | 1,340 | 1,445 | 76,100 |
| 2015/08/17 | 1,462 | 1,488 | 1,412 | 1,416 | 18,100 |
| 2015/08/14 | 1,500 | 1,500 | 1,470 | 1,472 | 6,200 |
| 2015/08/13 | 1,495 | 1,520 | 1,486 | 1,488 | 11,000 |
| 2015/08/12 | 1,525 | 1,525 | 1,492 | 1,505 | 29,100 |
| 2015/08/11 | 1,512 | 1,530 | 1,510 | 1,513 | 32,300 |
| 2015/08/10 | 1,543 | 1,599 | 1,522 | 1,570 | 17,000 |
| 2015/08/07 | 1,616 | 1,616 | 1,573 | 1,577 | 12,900 |
| 2015/08/06 | 1,604 | 1,637 | 1,602 | 1,610 | 9,200 |
| 2015/08/05 | 1,612 | 1,617 | 1,602 | 1,613 | 5,500 |
| 2015/08/04 | 1,649 | 1,649 | 1,619 | 1,620 | 5,800 |
| 2015/08/03 | 1,639 | 1,678 | 1,612 | 1,612 | 11,000 |
| 2015/07/31 | 1,635 | 1,650 | 1,627 | 1,649 | 11,300 |
| 2015/07/30 | 1,670 | 1,680 | 1,626 | 1,640 | 15,600 |
| 2015/07/29 | 1,700 | 1,700 | 1,631 | 1,672 | 10,000 |
| 2015/07/28 | 1,662 | 1,702 | 1,662 | 1,701 | 8,700 |
| 2015/07/27 | 1,700 | 1,715 | 1,685 | 1,700 | 16,500 |
| 2015/07/24 | 1,714 | 1,714 | 1,674 | 1,698 | 5,000 |
| 2015/07/23 | 1,645 | 1,700 | 1,636 | 1,697 | 17,500 |
| 2015/07/22 | 1,661 | 1,700 | 1,638 | 1,671 | 14,300 |
| 2015/07/21 | 1,683 | 1,700 | 1,650 | 1,700 | 9,800 |
| 2015/07/17 | 1,705 | 1,715 | 1,680 | 1,707 | 9,000 |
| 2015/07/16 | 1,728 | 1,728 | 1,690 | 1,699 | 6,700 |
| 2015/07/15 | 1,700 | 1,720 | 1,671 | 1,692 | 11,300 |
| 2015/07/14 | 1,650 | 1,737 | 1,625 | 1,729 | 19,100 |
| 2015/07/13 | 1,636 | 1,636 | 1,619 | 1,623 | 42,900 |
| 2015/07/10 | 1,620 | 1,627 | 1,580 | 1,613 | 20,700 |
| 2015/07/09 | 1,510 | 1,669 | 1,450 | 1,669 | 39,200 |
| 2015/07/08 | 1,735 | 1,736 | 1,620 | 1,623 | 25,300 |
| 2015/07/07 | 1,745 | 1,790 | 1,730 | 1,750 | 14,100 |
| 2015/07/06 | 1,800 | 1,825 | 1,737 | 1,737 | 24,400 |
| 2015/07/03 | 1,888 | 1,891 | 1,845 | 1,845 | 12,000 |
| 2015/07/02 | 1,889 | 1,905 | 1,842 | 1,900 | 30,600 |
| 2015/07/01 | 1,959 | 1,959 | 1,899 | 1,929 | 26,600 |
| 2015/06/30 | 1,909 | 1,923 | 1,835 | 1,895 | 21,400 |
| 2015/06/29 | 1,910 | 1,910 | 1,801 | 1,807 | 35,400 |
| 2015/06/26 | 1,940 | 1,940 | 1,857 | 1,930 | 21,300 |
| 2015/06/26 | 1 -> 4.00 分割 | ||||
| 2015/06/25 | 7,610 | 7,830 | 7,550 | 7,720 | 9,700 |
| 2015/06/24 | 7,620 | 7,690 | 7,420 | 7,600 | 15,200 |
| 2015/06/23 | 7,830 | 7,840 | 7,570 | 7,760 | 15,000 |
| 2015/06/22 | 7,950 | 8,160 | 7,850 | 7,870 | 10,600 |
| 2015/06/19 | 7,900 | 7,970 | 7,880 | 7,950 | 3,900 |
| 2015/06/18 | 7,900 | 7,980 | 7,850 | 7,900 | 5,300 |
| 2015/06/17 | 7,810 | 7,920 | 7,810 | 7,840 | 3,700 |
| 2015/06/16 | 8,020 | 8,060 | 7,710 | 7,780 | 9,600 |
| 2015/06/15 | 8,240 | 8,240 | 8,010 | 8,010 | 7,500 |
| 2015/06/12 | 8,240 | 8,300 | 8,090 | 8,190 | 9,200 |
| 2015/06/11 | 7,980 | 8,420 | 7,900 | 8,150 | 23,700 |
| 2015/06/10 | 8,140 | 8,230 | 7,840 | 7,840 | 21,200 |
| 2015/06/09 | 8,860 | 8,860 | 8,080 | 8,290 | 111,000 |
| 2015/06/08 | 8,000 | 8,000 | 7,550 | 7,620 | 5,700 |
| 2015/06/05 | 7,500 | 7,850 | 7,500 | 7,800 | 4,800 |
| 2015/06/04 | 7,500 | 7,550 | 7,390 | 7,400 | 2,600 |
| 2015/06/03 | 7,570 | 7,630 | 7,360 | 7,460 | 4,900 |
| 2015/06/02 | 7,970 | 7,970 | 7,670 | 7,720 | 5,800 |
| 2015/06/01 | 7,660 | 7,880 | 7,510 | 7,780 | 10,200 |
| 2015/05/29 | 7,400 | 7,450 | 7,270 | 7,360 | 4,200 |
| 2015/05/28 | 7,390 | 7,550 | 7,390 | 7,450 | 6,500 |
| 2015/05/27 | 7,480 | 7,550 | 7,360 | 7,380 | 3,200 |
| 2015/05/26 | 7,770 | 7,790 | 7,450 | 7,630 | 5,800 |
| 2015/05/25 | 7,400 | 8,080 | 7,210 | 7,670 | 30,000 |
| 2015/05/22 | 7,200 | 7,230 | 7,050 | 7,100 | 4,800 |
| 2015/05/21 | 7,390 | 7,420 | 7,190 | 7,220 | 4,900 |
| 2015/05/20 | 7,550 | 7,550 | 7,290 | 7,400 | 2,900 |
| 2015/05/19 | 7,270 | 7,500 | 7,270 | 7,480 | 2,000 |
| 2015/05/18 | 7,540 | 7,560 | 7,310 | 7,420 | 3,400 |
| 2015/05/15 | 7,300 | 7,590 | 7,300 | 7,590 | 3,300 |
| 2015/05/14 | 7,650 | 7,650 | 7,120 | 7,360 | 4,400 |
| 2015/05/13 | 7,600 | 7,700 | 7,550 | 7,560 | 3,100 |
| 2015/05/12 | 7,750 | 7,800 | 7,590 | 7,620 | 8,300 |
| 2015/05/11 | 8,190 | 8,190 | 7,830 | 7,880 | 5,100 |
| 2015/05/08 | 7,910 | 8,050 | 7,850 | 7,990 | 2,300 |
| 2015/05/07 | 7,580 | 7,930 | 7,580 | 7,910 | 3,600 |
| 2015/05/01 | 7,930 | 7,990 | 7,640 | 7,810 | 8,600 |
| 2015/04/30 | 7,910 | 8,200 | 7,900 | 8,010 | 8,500 |
| 2015/04/28 | 8,210 | 8,210 | 7,820 | 7,850 | 7,600 |
| 2015/04/27 | 8,180 | 8,300 | 8,110 | 8,210 | 6,000 |
| 2015/04/24 | 8,200 | 8,370 | 8,110 | 8,230 | 5,100 |
| 2015/04/23 | 8,390 | 8,440 | 8,080 | 8,350 | 18,000 |
| 2015/04/22 | 8,960 | 8,960 | 8,420 | 8,500 | 24,500 |
| 2015/04/21 | 8,950 | 9,450 | 8,820 | 9,020 | 46,700 |
| 2015/04/20 | 8,350 | 8,860 | 8,180 | 8,800 | 22,400 |
| 2015/04/17 | 8,490 | 9,290 | 8,200 | 8,510 | 59,700 |
| 2015/04/16 | 7,870 | 8,480 | 7,870 | 8,480 | 23,900 |
| 2015/04/15 | 7,920 | 8,100 | 7,770 | 7,860 | 11,000 |
| 2015/04/14 | 8,020 | 8,210 | 7,690 | 7,920 | 25,000 |
| 2015/04/13 | 7,900 | 8,420 | 7,530 | 8,300 | 97,200 |
| 2015/04/10 | 6,690 | 7,600 | 6,500 | 7,600 | 69,000 |
| 2015/04/09 | 6,600 | 6,600 | 6,350 | 6,600 | 5,800 |
| 2015/04/08 | 6,600 | 6,600 | 6,340 | 6,560 | 8,500 |
| 2015/04/07 | 6,200 | 6,550 | 6,200 | 6,500 | 12,600 |
| 2015/04/06 | 6,200 | 6,200 | 6,060 | 6,100 | 8,500 |
| 2015/04/03 | 6,860 | 6,860 | 6,230 | 6,240 | 15,300 |
| 2015/04/02 | 6,190 | 6,720 | 6,190 | 6,560 | 15,800 |
| 2015/04/01 | 6,160 | 6,240 | 6,040 | 6,090 | 4,300 |
| 2015/03/31 | 6,120 | 6,280 | 6,110 | 6,160 | 4,000 |
| 2015/03/30 | 6,040 | 6,190 | 6,040 | 6,110 | 3,300 |
| 2015/03/27 | 6,130 | 6,240 | 6,030 | 6,070 | 6,900 |
| 2015/03/26 | 6,400 | 6,410 | 6,200 | 6,210 | 8,700 |
| 2015/03/25 | 6,170 | 6,640 | 6,170 | 6,600 | 11,400 |
| 2015/03/24 | 6,410 | 6,410 | 6,100 | 6,190 | 12,800 |
| 2015/03/23 | 6,420 | 6,850 | 6,410 | 6,480 | 15,700 |
| 2015/03/20 | 6,350 | 7,050 | 6,120 | 6,410 | 58,000 |
| 2015/03/19 | 5,820 | 6,180 | 5,750 | 6,170 | 11,100 |
| 2015/03/18 | 5,670 | 6,300 | 5,630 | 5,740 | 24,000 |
| 2015/03/17 | 5,500 | 5,670 | 5,430 | 5,620 | 9,400 |
| 2015/03/16 | 5,760 | 5,760 | 5,400 | 5,550 | 17,900 |
| 2015/03/13 | 6,070 | 6,170 | 5,750 | 5,830 | 36,100 |
| 2015/03/12 | 5,380 | 6,400 | 5,380 | 6,240 | 99,300 |
| 2015/03/11 | 5,170 | 5,480 | 5,150 | 5,400 | 10,000 |
| 2015/03/10 | 5,520 | 5,530 | 5,250 | 5,270 | 13,000 |
| 2015/03/09 | 5,710 | 5,710 | 5,520 | 5,520 | 10,200 |
| 2015/03/06 | 5,900 | 5,900 | 5,740 | 5,760 | 7,100 |
| 2015/03/05 | 5,880 | 6,030 | 5,840 | 5,900 | 7,700 |
| 2015/03/04 | 6,030 | 6,040 | 5,790 | 5,890 | 21,700 |
| 2015/03/03 | 6,450 | 6,450 | 6,010 | 6,050 | 25,500 |
| 2015/03/02 | 6,520 | 6,550 | 6,420 | 6,450 | 4,700 |
| 2015/02/27 | 6,500 | 6,660 | 6,410 | 6,420 | 10,700 |
| 2015/02/26 | 6,430 | 6,600 | 6,390 | 6,510 | 9,600 |
| 2015/02/25 | 6,490 | 6,490 | 6,380 | 6,390 | 2,300 |
| 2015/02/24 | 6,360 | 6,510 | 6,360 | 6,500 | 6,400 |
| 2015/02/23 | 6,810 | 6,810 | 6,360 | 6,420 | 15,100 |
| 2015/02/20 | 6,380 | 6,760 | 6,360 | 6,510 | 11,500 |
| 2015/02/19 | 6,560 | 6,560 | 6,370 | 6,370 | 10,100 |
| 2015/02/18 | 6,650 | 6,650 | 6,420 | 6,560 | 8,000 |
| 2015/02/17 | 6,560 | 6,700 | 6,490 | 6,640 | 9,300 |
| 2015/02/16 | 6,470 | 6,610 | 6,400 | 6,470 | 9,900 |
| 2015/02/13 | 6,570 | 6,700 | 6,330 | 6,370 | 15,900 |
| 2015/02/12 | 6,940 | 7,080 | 6,600 | 6,660 | 25,100 |
| 2015/02/10 | 7,030 | 7,100 | 6,780 | 6,880 | 51,900 |
| 2015/02/09 | 7,370 | 8,080 | 7,340 | 8,080 | 34,600 |
| 2015/02/06 | 7,170 | 7,590 | 7,030 | 7,520 | 21,700 |
| 2015/02/05 | 6,910 | 7,050 | 6,900 | 7,020 | 9,400 |
| 2015/02/04 | 6,880 | 7,100 | 6,880 | 6,960 | 10,500 |
| 2015/02/03 | 7,340 | 7,370 | 6,860 | 6,860 | 19,500 |
| 2015/02/02 | 7,330 | 7,610 | 7,230 | 7,280 | 16,200 |
| 2015/01/30 | 8,000 | 8,060 | 7,570 | 7,630 | 16,200 |
| 2015/01/29 | 7,900 | 8,110 | 7,900 | 7,920 | 9,700 |
| 2015/01/28 | 7,930 | 8,200 | 7,910 | 8,020 | 18,200 |
| 2015/01/27 | 7,970 | 8,260 | 7,780 | 8,230 | 27,600 |
| 2015/01/26 | 7,660 | 7,930 | 7,590 | 7,780 | 17,900 |
| 2015/01/23 | 7,830 | 8,090 | 7,530 | 7,660 | 28,400 |
| 2015/01/22 | 8,500 | 8,510 | 7,700 | 7,760 | 51,100 |
| 2015/01/21 | 8,990 | 9,000 | 8,550 | 8,570 | 20,100 |
| 2015/01/20 | 8,580 | 9,170 | 8,570 | 9,120 | 39,600 |
| 2015/01/19 | 8,600 | 9,060 | 8,450 | 8,650 | 36,600 |
| 2015/01/16 | 8,550 | 8,650 | 8,200 | 8,350 | 21,000 |
| 2015/01/15 | 8,740 | 8,850 | 8,280 | 8,670 | 40,000 |
| 2015/01/14 | 9,060 | 9,700 | 8,720 | 8,790 | 51,400 |
| 2015/01/13 | 9,110 | 9,220 | 8,570 | 9,210 | 64,800 |
| 2015/01/09 | 10,920 | 10,920 | 9,300 | 9,410 | 79,400 |
| 2015/01/08 | 11,350 | 11,350 | 10,570 | 10,800 | 40,700 |
| 2015/01/07 | 11,550 | 11,610 | 10,510 | 10,900 | 92,400 |
| 2015/01/06 | 11,330 | 11,930 | 11,160 | 11,250 | 93,300 |
| 2015/01/05 | 10,210 | 12,430 | 10,010 | 11,930 | 326,800 |