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 |
|---|---|---|---|---|---|
| 2018/12/28 | 957 | 964 | 908 | 910 | 182,700 |
| 2018/12/27 | 960 | 974 | 931 | 969 | 156,100 |
| 2018/12/26 | 891 | 937 | 891 | 919 | 109,200 |
| 2018/12/25 | 868 | 924 | 865 | 886 | 205,500 |
| 2018/12/21 | 940 | 952 | 864 | 943 | 244,400 |
| 2018/12/20 | 978 | 983 | 933 | 970 | 276,300 |
| 2018/12/19 | 1,007 | 1,015 | 971 | 983 | 160,800 |
| 2018/12/18 | 981 | 1,021 | 978 | 989 | 142,000 |
| 2018/12/17 | 1,020 | 1,039 | 994 | 1,013 | 146,000 |
| 2018/12/14 | 1,032 | 1,040 | 1,004 | 1,020 | 129,400 |
| 2018/12/13 | 1,071 | 1,071 | 1,013 | 1,027 | 207,000 |
| 2018/12/12 | 976 | 1,051 | 976 | 1,035 | 267,100 |
| 2018/12/11 | 992 | 1,012 | 974 | 976 | 144,100 |
| 2018/12/10 | 1,001 | 1,012 | 975 | 985 | 220,200 |
| 2018/12/07 | 1,004 | 1,034 | 1,000 | 1,014 | 158,700 |
| 2018/12/06 | 1,021 | 1,045 | 982 | 998 | 246,500 |
| 2018/12/05 | 1,002 | 1,065 | 1,002 | 1,028 | 189,700 |
| 2018/12/04 | 1,047 | 1,110 | 1,028 | 1,030 | 460,300 |
| 2018/12/03 | 1,048 | 1,049 | 1,007 | 1,022 | 238,800 |
| 2018/11/30 | 1,049 | 1,050 | 989 | 1,026 | 386,300 |
| 2018/11/29 | 1,050 | 1,060 | 975 | 1,034 | 685,600 |
| 2018/11/28 | 1,139 | 1,156 | 1,050 | 1,067 | 499,200 |
| 2018/11/27 | 1,117 | 1,162 | 1,100 | 1,133 | 253,300 |
| 2018/11/26 | 1,128 | 1,174 | 1,111 | 1,112 | 352,100 |
| 2018/11/22 | 1,121 | 1,198 | 1,080 | 1,136 | 769,200 |
| 2018/11/21 | 1,041 | 1,230 | 1,004 | 1,110 | 1,433,700 |
| 2018/11/20 | 970 | 1,097 | 966 | 1,041 | 973,600 |
| 2018/11/19 | 912 | 971 | 900 | 947 | 442,700 |
| 2018/11/16 | 997 | 1,005 | 896 | 904 | 616,400 |
| 2018/11/15 | 922 | 1,029 | 891 | 997 | 1,778,900 |
| 2018/11/14 | 1,011 | 1,011 | 1,011 | 1,011 | 93,100 |
| 2018/11/13 | 1,311 | 1,311 | 1,311 | 1,311 | 35,300 |
| 2018/11/12 | 1,770 | 1,806 | 1,683 | 1,711 | 280,700 |
| 2018/11/09 | 1,740 | 1,793 | 1,735 | 1,772 | 126,800 |
| 2018/11/08 | 1,746 | 1,765 | 1,727 | 1,745 | 84,800 |
| 2018/11/07 | 1,710 | 1,756 | 1,674 | 1,712 | 122,000 |
| 2018/11/06 | 1,746 | 1,753 | 1,701 | 1,724 | 117,000 |
| 2018/11/05 | 1,752 | 1,780 | 1,727 | 1,729 | 78,700 |
| 2018/11/02 | 1,740 | 1,768 | 1,703 | 1,752 | 96,500 |
| 2018/11/01 | 1,763 | 1,773 | 1,690 | 1,700 | 109,900 |
| 2018/10/31 | 1,759 | 1,823 | 1,700 | 1,768 | 183,000 |
| 2018/10/30 | 1,525 | 1,744 | 1,525 | 1,744 | 198,400 |
| 2018/10/29 | 1,611 | 1,644 | 1,563 | 1,565 | 201,500 |
| 2018/10/26 | 1,702 | 1,732 | 1,580 | 1,601 | 246,300 |
| 2018/10/25 | 1,700 | 1,710 | 1,654 | 1,679 | 157,100 |
| 2018/10/24 | 1,791 | 1,809 | 1,760 | 1,772 | 98,300 |
| 2018/10/23 | 1,848 | 1,862 | 1,780 | 1,780 | 139,000 |
| 2018/10/22 | 1,850 | 1,858 | 1,801 | 1,835 | 96,300 |
| 2018/10/19 | 1,901 | 1,925 | 1,871 | 1,877 | 92,600 |
| 2018/10/18 | 1,883 | 1,929 | 1,875 | 1,892 | 103,100 |
| 2018/10/17 | 1,875 | 1,907 | 1,864 | 1,901 | 105,700 |
| 2018/10/16 | 1,880 | 1,934 | 1,843 | 1,854 | 110,400 |
| 2018/10/15 | 1,934 | 1,958 | 1,870 | 1,873 | 165,200 |
| 2018/10/12 | 1,795 | 1,920 | 1,789 | 1,899 | 187,100 |
| 2018/10/11 | 1,770 | 1,833 | 1,762 | 1,799 | 222,900 |
| 2018/10/10 | 1,862 | 1,888 | 1,819 | 1,869 | 98,200 |
| 2018/10/09 | 1,862 | 1,871 | 1,788 | 1,840 | 161,600 |
| 2018/10/05 | 1,876 | 1,911 | 1,828 | 1,869 | 186,900 |
| 2018/10/04 | 1,950 | 1,950 | 1,875 | 1,898 | 145,200 |
| 2018/10/03 | 2,001 | 2,012 | 1,884 | 1,899 | 323,800 |
| 2018/10/02 | 2,055 | 2,106 | 1,996 | 1,998 | 354,500 |
| 2018/10/01 | 1,924 | 2,039 | 1,924 | 2,037 | 510,500 |
| 2018/09/28 | 1,886 | 1,917 | 1,862 | 1,902 | 245,600 |
| 2018/09/27 | 1,809 | 1,847 | 1,756 | 1,824 | 218,400 |
| 2018/09/26 | 1,862 | 1,922 | 1,827 | 1,843 | 188,900 |
| 2018/09/25 | 1,855 | 1,909 | 1,847 | 1,869 | 325,400 |
| 2018/09/21 | 1,811 | 1,854 | 1,781 | 1,839 | 211,300 |
| 2018/09/20 | 1,820 | 1,820 | 1,758 | 1,791 | 124,400 |
| 2018/09/19 | 1,825 | 1,825 | 1,773 | 1,783 | 129,200 |
| 2018/09/18 | 1,799 | 1,835 | 1,736 | 1,776 | 201,000 |
| 2018/09/14 | 1,791 | 1,815 | 1,772 | 1,801 | 88,700 |
| 2018/09/13 | 1,747 | 1,790 | 1,713 | 1,775 | 135,000 |
| 2018/09/12 | 1,760 | 1,799 | 1,745 | 1,772 | 102,600 |
| 2018/09/11 | 1,855 | 1,878 | 1,742 | 1,778 | 171,100 |
| 2018/09/10 | 1,882 | 1,882 | 1,808 | 1,848 | 102,000 |
| 2018/09/07 | 1,879 | 1,895 | 1,810 | 1,869 | 144,300 |
| 2018/09/06 | 1,869 | 1,873 | 1,780 | 1,861 | 177,200 |
| 2018/09/05 | 1,850 | 1,899 | 1,805 | 1,829 | 263,500 |
| 2018/09/04 | 1,850 | 1,884 | 1,806 | 1,850 | 386,500 |
| 2018/09/03 | 1,860 | 1,886 | 1,781 | 1,820 | 228,400 |
| 2018/08/31 | 1,950 | 1,976 | 1,882 | 1,897 | 291,300 |
| 2018/08/30 | 1,970 | 2,009 | 1,937 | 1,982 | 350,200 |
| 2018/08/29 | 1,744 | 1,973 | 1,727 | 1,915 | 756,400 |
| 2018/08/28 | 1,767 | 1,768 | 1,694 | 1,726 | 160,500 |
| 2018/08/27 | 1,740 | 1,778 | 1,692 | 1,768 | 272,800 |
| 2018/08/24 | 1,692 | 1,756 | 1,689 | 1,750 | 360,800 |
| 2018/08/23 | 1,638 | 1,729 | 1,615 | 1,683 | 468,800 |
| 2018/08/22 | 1,524 | 1,650 | 1,490 | 1,618 | 423,700 |
| 2018/08/21 | 1,486 | 1,497 | 1,438 | 1,495 | 147,900 |
| 2018/08/20 | 1,534 | 1,572 | 1,452 | 1,456 | 455,000 |
| 2018/08/17 | 1,492 | 1,533 | 1,457 | 1,507 | 275,900 |
| 2018/08/16 | 1,487 | 1,545 | 1,454 | 1,458 | 192,000 |
| 2018/08/15 | 1,554 | 1,554 | 1,433 | 1,482 | 518,200 |
| 2018/08/14 | 1,422 | 1,585 | 1,404 | 1,529 | 568,500 |
| 2018/08/13 | 1,511 | 1,528 | 1,479 | 1,496 | 247,800 |
| 2018/08/10 | 1,521 | 1,555 | 1,507 | 1,511 | 153,100 |
| 2018/08/09 | 1,508 | 1,538 | 1,500 | 1,528 | 110,000 |
| 2018/08/08 | 1,530 | 1,545 | 1,493 | 1,507 | 246,300 |
| 2018/08/07 | 1,580 | 1,605 | 1,486 | 1,496 | 300,500 |
| 2018/08/06 | 1,639 | 1,661 | 1,565 | 1,568 | 170,400 |
| 2018/08/03 | 1,722 | 1,733 | 1,634 | 1,637 | 212,100 |
| 2018/08/02 | 1,771 | 1,785 | 1,706 | 1,715 | 219,200 |
| 2018/08/01 | 1,705 | 1,769 | 1,687 | 1,753 | 323,100 |
| 2018/07/31 | 1,635 | 1,689 | 1,605 | 1,677 | 214,500 |
| 2018/07/30 | 1,656 | 1,657 | 1,607 | 1,638 | 257,500 |
| 2018/07/27 | 1,680 | 1,680 | 1,614 | 1,648 | 146,800 |
| 2018/07/26 | 1,670 | 1,692 | 1,615 | 1,621 | 247,500 |
| 2018/07/25 | 1,633 | 1,654 | 1,621 | 1,644 | 98,600 |
| 2018/07/24 | 1,604 | 1,644 | 1,594 | 1,644 | 101,700 |
| 2018/07/23 | 1,610 | 1,653 | 1,587 | 1,604 | 152,100 |
| 2018/07/20 | 1,625 | 1,683 | 1,610 | 1,628 | 169,500 |
| 2018/07/19 | 1,645 | 1,690 | 1,624 | 1,634 | 218,700 |
| 2018/07/18 | 1,579 | 1,652 | 1,554 | 1,644 | 436,100 |
| 2018/07/17 | 1,653 | 1,757 | 1,561 | 1,577 | 634,500 |
| 2018/07/13 | 1,620 | 1,657 | 1,605 | 1,613 | 253,300 |
| 2018/07/12 | 1,566 | 1,614 | 1,563 | 1,582 | 207,400 |
| 2018/07/11 | 1,592 | 1,602 | 1,535 | 1,542 | 131,800 |
| 2018/07/10 | 1,612 | 1,615 | 1,576 | 1,578 | 165,100 |
| 2018/07/09 | 1,520 | 1,607 | 1,520 | 1,594 | 223,200 |
| 2018/07/06 | 1,495 | 1,528 | 1,485 | 1,518 | 147,700 |
| 2018/07/05 | 1,572 | 1,576 | 1,482 | 1,491 | 246,900 |
| 2018/07/04 | 1,511 | 1,570 | 1,510 | 1,542 | 187,000 |
| 2018/07/03 | 1,600 | 1,600 | 1,511 | 1,525 | 214,500 |
| 2018/07/02 | 1,575 | 1,606 | 1,556 | 1,561 | 168,300 |
| 2018/06/29 | 1,600 | 1,617 | 1,562 | 1,583 | 146,200 |
| 2018/06/28 | 1,573 | 1,585 | 1,532 | 1,585 | 136,800 |
| 2018/06/27 | 1,518 | 1,618 | 1,518 | 1,593 | 202,000 |
| 2018/06/26 | 1,520 | 1,559 | 1,508 | 1,526 | 163,300 |
| 2018/06/25 | 1,601 | 1,622 | 1,546 | 1,549 | 181,300 |
| 2018/06/22 | 1,600 | 1,620 | 1,559 | 1,593 | 230,600 |
| 2018/06/21 | 1,606 | 1,649 | 1,578 | 1,624 | 290,500 |
| 2018/06/20 | 1,545 | 1,599 | 1,502 | 1,599 | 264,800 |
| 2018/06/19 | 1,628 | 1,628 | 1,535 | 1,556 | 290,800 |
| 2018/06/18 | 1,670 | 1,670 | 1,585 | 1,642 | 226,400 |
| 2018/06/15 | 1,669 | 1,669 | 1,616 | 1,646 | 211,800 |
| 2018/06/14 | 1,658 | 1,678 | 1,576 | 1,601 | 276,500 |
| 2018/06/13 | 1,600 | 1,629 | 1,567 | 1,618 | 240,600 |
| 2018/06/12 | 1,570 | 1,586 | 1,551 | 1,579 | 254,300 |
| 2018/06/11 | 1,604 | 1,609 | 1,540 | 1,579 | 214,300 |
| 2018/06/08 | 1,639 | 1,667 | 1,572 | 1,600 | 330,500 |
| 2018/06/07 | 1,693 | 1,696 | 1,622 | 1,679 | 298,400 |
| 2018/06/06 | 1,641 | 1,655 | 1,572 | 1,636 | 312,000 |
| 2018/06/05 | 1,536 | 1,713 | 1,521 | 1,627 | 719,200 |
| 2018/06/04 | 1,463 | 1,511 | 1,457 | 1,502 | 160,400 |
| 2018/06/01 | 1,432 | 1,461 | 1,430 | 1,451 | 188,900 |
| 2018/05/31 | 1,428 | 1,454 | 1,389 | 1,454 | 530,000 |
| 2018/05/30 | 1,381 | 1,414 | 1,357 | 1,386 | 167,000 |
| 2018/05/29 | 1,450 | 1,451 | 1,389 | 1,410 | 231,000 |
| 2018/05/28 | 1,466 | 1,485 | 1,442 | 1,444 | 122,100 |
| 2018/05/25 | 1,498 | 1,515 | 1,460 | 1,468 | 108,600 |
| 2018/05/24 | 1,548 | 1,548 | 1,470 | 1,480 | 316,500 |
| 2018/05/23 | 1,555 | 1,582 | 1,515 | 1,529 | 329,500 |
| 2018/05/22 | 1,540 | 1,570 | 1,526 | 1,564 | 228,200 |
| 2018/05/21 | 1,505 | 1,543 | 1,501 | 1,539 | 185,800 |
| 2018/05/18 | 1,433 | 1,495 | 1,430 | 1,491 | 193,600 |
| 2018/05/17 | 1,520 | 1,530 | 1,430 | 1,445 | 264,200 |
| 2018/05/16 | 1,454 | 1,515 | 1,414 | 1,476 | 448,400 |
| 2018/05/15 | 1,461 | 1,478 | 1,353 | 1,377 | 989,900 |
| 2018/05/14 | 1,570 | 1,633 | 1,530 | 1,609 | 626,300 |
| 2018/05/11 | 1,526 | 1,538 | 1,493 | 1,530 | 173,700 |
| 2018/05/10 | 1,515 | 1,562 | 1,512 | 1,527 | 227,300 |
| 2018/05/09 | 1,533 | 1,548 | 1,478 | 1,524 | 254,200 |
| 2018/05/08 | 1,488 | 1,534 | 1,455 | 1,525 | 377,100 |
| 2018/05/07 | 1,539 | 1,540 | 1,471 | 1,488 | 301,000 |
| 2018/05/02 | 1,553 | 1,565 | 1,488 | 1,495 | 428,800 |
| 2018/05/01 | 1,589 | 1,600 | 1,543 | 1,550 | 294,200 |
| 2018/04/27 | 1,650 | 1,660 | 1,597 | 1,597 | 290,500 |
| 2018/04/26 | 1,632 | 1,650 | 1,594 | 1,627 | 146,400 |
| 2018/04/25 | 1,656 | 1,665 | 1,623 | 1,623 | 192,500 |
| 2018/04/25 | 1 -> 2.00 分割 | ||||
| 2018/04/24 | 3,410 | 3,450 | 3,310 | 3,380 | 134,900 |
| 2018/04/23 | 3,520 | 3,525 | 3,340 | 3,380 | 189,700 |
| 2018/04/20 | 3,510 | 3,635 | 3,495 | 3,510 | 115,500 |
| 2018/04/19 | 3,650 | 3,670 | 3,490 | 3,505 | 126,100 |
| 2018/04/18 | 3,655 | 3,730 | 3,540 | 3,560 | 214,600 |
| 2018/04/17 | 4,010 | 4,045 | 3,570 | 3,585 | 377,800 |
| 2018/04/16 | 4,190 | 4,250 | 4,025 | 4,035 | 88,000 |
| 2018/04/13 | 4,280 | 4,285 | 4,160 | 4,190 | 84,300 |
| 2018/04/12 | 4,310 | 4,310 | 4,055 | 4,140 | 192,600 |
| 2018/04/11 | 4,505 | 4,575 | 4,355 | 4,355 | 120,900 |
| 2018/04/10 | 4,425 | 4,645 | 4,365 | 4,540 | 102,200 |
| 2018/04/09 | 4,500 | 4,610 | 4,435 | 4,440 | 98,100 |
| 2018/04/06 | 4,475 | 4,740 | 4,430 | 4,570 | 229,600 |
| 2018/04/05 | 4,400 | 4,495 | 4,290 | 4,435 | 92,000 |
| 2018/04/04 | 4,500 | 4,570 | 4,270 | 4,350 | 165,500 |
| 2018/04/03 | 4,425 | 4,545 | 4,405 | 4,470 | 146,400 |
| 2018/04/02 | 4,560 | 4,630 | 4,485 | 4,515 | 175,000 |
| 2018/03/30 | 4,570 | 4,700 | 4,525 | 4,580 | 246,900 |
| 2018/03/29 | 4,590 | 4,640 | 4,390 | 4,545 | 482,500 |
| 2018/03/28 | 4,030 | 4,550 | 3,995 | 4,525 | 566,300 |
| 2018/03/27 | 3,960 | 4,135 | 3,925 | 3,960 | 149,200 |
| 2018/03/26 | 3,805 | 3,995 | 3,675 | 3,945 | 169,100 |
| 2018/03/23 | 3,720 | 3,925 | 3,720 | 3,825 | 150,200 |
| 2018/03/22 | 3,790 | 4,095 | 3,790 | 3,930 | 242,500 |
| 2018/03/20 | 3,705 | 3,855 | 3,705 | 3,835 | 166,800 |
| 2018/03/19 | 4,000 | 4,005 | 3,625 | 3,840 | 211,000 |
| 2018/03/16 | 3,870 | 4,070 | 3,825 | 4,065 | 240,200 |
| 2018/03/15 | 3,810 | 3,890 | 3,745 | 3,810 | 134,800 |
| 2018/03/14 | 3,700 | 3,830 | 3,660 | 3,790 | 144,200 |
| 2018/03/13 | 3,700 | 3,835 | 3,630 | 3,755 | 224,300 |
| 2018/03/12 | 4,000 | 4,025 | 3,620 | 3,740 | 353,200 |
| 2018/03/09 | 3,965 | 4,150 | 3,840 | 4,050 | 473,200 |
| 2018/03/08 | 3,550 | 3,920 | 3,440 | 3,900 | 484,000 |
| 2018/03/07 | 3,460 | 3,520 | 3,370 | 3,425 | 241,900 |
| 2018/03/06 | 3,110 | 3,480 | 3,095 | 3,465 | 403,500 |
| 2018/03/05 | 3,095 | 3,110 | 2,961 | 3,045 | 320,400 |
| 2018/03/02 | 3,060 | 3,115 | 3,005 | 3,095 | 210,300 |
| 2018/03/01 | 3,100 | 3,190 | 3,030 | 3,130 | 229,300 |
| 2018/02/28 | 3,055 | 3,220 | 3,020 | 3,170 | 190,700 |
| 2018/02/27 | 3,315 | 3,330 | 3,000 | 3,065 | 347,800 |
| 2018/02/26 | 3,150 | 3,320 | 3,115 | 3,275 | 316,000 |
| 2018/02/23 | 2,950 | 3,100 | 2,949 | 3,070 | 294,200 |
| 2018/02/22 | 2,860 | 2,949 | 2,830 | 2,910 | 286,100 |
| 2018/02/21 | 2,700 | 2,856 | 2,679 | 2,835 | 350,200 |
| 2018/02/20 | 2,657 | 2,752 | 2,594 | 2,725 | 426,300 |
| 2018/02/19 | 2,435 | 2,632 | 2,421 | 2,586 | 422,900 |
| 2018/02/16 | 2,379 | 2,421 | 2,335 | 2,370 | 122,100 |
| 2018/02/15 | 2,298 | 2,384 | 2,267 | 2,349 | 141,700 |
| 2018/02/14 | 2,298 | 2,400 | 2,215 | 2,287 | 186,500 |
| 2018/02/13 | 2,180 | 2,215 | 2,148 | 2,148 | 141,000 |
| 2018/02/09 | 2,051 | 2,113 | 2,031 | 2,100 | 138,100 |
| 2018/02/08 | 2,140 | 2,202 | 2,140 | 2,179 | 81,300 |
| 2018/02/07 | 2,220 | 2,261 | 2,138 | 2,143 | 146,000 |
| 2018/02/06 | 1,970 | 2,161 | 1,970 | 2,109 | 250,700 |
| 2018/02/05 | 2,291 | 2,342 | 2,222 | 2,320 | 184,100 |
| 2018/02/02 | 2,309 | 2,376 | 2,309 | 2,364 | 82,400 |
| 2018/02/01 | 2,291 | 2,347 | 2,288 | 2,333 | 39,600 |
| 2018/01/31 | 2,292 | 2,320 | 2,262 | 2,291 | 54,200 |
| 2018/01/30 | 2,354 | 2,426 | 2,302 | 2,326 | 119,700 |
| 2018/01/29 | 2,344 | 2,378 | 2,334 | 2,354 | 51,400 |
| 2018/01/26 | 2,367 | 2,378 | 2,344 | 2,344 | 36,200 |
| 2018/01/25 | 2,338 | 2,376 | 2,311 | 2,367 | 70,300 |
| 2018/01/24 | 2,386 | 2,394 | 2,306 | 2,339 | 72,200 |
| 2018/01/23 | 2,386 | 2,438 | 2,378 | 2,384 | 91,700 |
| 2018/01/22 | 2,350 | 2,406 | 2,312 | 2,383 | 102,400 |
| 2018/01/19 | 2,255 | 2,373 | 2,154 | 2,351 | 234,300 |
| 2018/01/18 | 2,344 | 2,348 | 2,272 | 2,286 | 105,400 |
| 2018/01/17 | 2,372 | 2,384 | 2,318 | 2,322 | 80,400 |
| 2018/01/16 | 2,478 | 2,480 | 2,311 | 2,371 | 200,800 |
| 2018/01/15 | 2,461 | 2,470 | 2,401 | 2,430 | 73,400 |
| 2018/01/12 | 2,474 | 2,541 | 2,417 | 2,435 | 236,300 |
| 2018/01/11 | 2,480 | 2,539 | 2,434 | 2,461 | 272,800 |
| 2018/01/10 | 2,323 | 2,452 | 2,288 | 2,426 | 374,100 |
| 2018/01/09 | 2,351 | 2,356 | 2,305 | 2,308 | 103,700 |
| 2018/01/05 | 2,313 | 2,336 | 2,272 | 2,321 | 79,600 |
| 2018/01/04 | 2,300 | 2,313 | 2,257 | 2,301 | 99,900 |