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 |
|---|---|---|---|---|---|
| 2022/12/30 | 888 | 911 | 888 | 898 | 142,800 |
| 2022/12/29 | 860 | 885 | 857 | 885 | 140,100 |
| 2022/12/28 | 886 | 887 | 862 | 870 | 276,800 |
| 2022/12/27 | 890 | 901 | 889 | 893 | 191,200 |
| 2022/12/26 | 898 | 898 | 877 | 893 | 186,600 |
| 2022/12/23 | 892 | 893 | 877 | 883 | 181,300 |
| 2022/12/22 | 906 | 914 | 893 | 906 | 178,500 |
| 2022/12/21 | 912 | 919 | 895 | 899 | 252,200 |
| 2022/12/20 | 968 | 968 | 906 | 914 | 433,700 |
| 2022/12/19 | 980 | 985 | 966 | 981 | 200,300 |
| 2022/12/16 | 990 | 1,003 | 986 | 986 | 216,200 |
| 2022/12/15 | 1,010 | 1,010 | 996 | 999 | 80,200 |
| 2022/12/14 | 999 | 1,016 | 999 | 1,015 | 147,000 |
| 2022/12/13 | 1,000 | 1,002 | 986 | 992 | 130,300 |
| 2022/12/12 | 999 | 1,011 | 993 | 998 | 60,600 |
| 2022/12/09 | 999 | 1,007 | 995 | 1,005 | 82,400 |
| 2022/12/08 | 1,004 | 1,004 | 983 | 999 | 113,500 |
| 2022/12/07 | 977 | 1,010 | 976 | 1,010 | 164,400 |
| 2022/12/06 | 985 | 993 | 970 | 981 | 153,200 |
| 2022/12/05 | 998 | 1,001 | 985 | 992 | 138,900 |
| 2022/12/02 | 1,006 | 1,009 | 990 | 1,002 | 191,400 |
| 2022/12/01 | 1,017 | 1,032 | 1,005 | 1,005 | 156,800 |
| 2022/11/30 | 1,009 | 1,012 | 999 | 1,002 | 151,500 |
| 2022/11/29 | 1,002 | 1,018 | 988 | 1,011 | 171,500 |
| 2022/11/28 | 1,027 | 1,027 | 1,010 | 1,014 | 136,000 |
| 2022/11/25 | 1,033 | 1,044 | 1,022 | 1,023 | 83,100 |
| 2022/11/24 | 1,033 | 1,043 | 1,025 | 1,032 | 176,700 |
| 2022/11/22 | 1,024 | 1,032 | 1,006 | 1,009 | 183,400 |
| 2022/11/21 | 1,041 | 1,046 | 1,024 | 1,025 | 94,100 |
| 2022/11/18 | 1,036 | 1,041 | 1,019 | 1,038 | 234,500 |
| 2022/11/17 | 1,048 | 1,061 | 1,041 | 1,042 | 135,000 |
| 2022/11/16 | 1,071 | 1,071 | 1,025 | 1,062 | 257,600 |
| 2022/11/15 | 1,113 | 1,118 | 1,051 | 1,051 | 389,000 |
| 2022/11/14 | 1,080 | 1,113 | 1,071 | 1,100 | 328,100 |
| 2022/11/11 | 1,041 | 1,076 | 1,027 | 1,074 | 350,000 |
| 2022/11/10 | 1,025 | 1,025 | 1,005 | 1,015 | 150,700 |
| 2022/11/09 | 1,032 | 1,048 | 1,024 | 1,031 | 226,000 |
| 2022/11/08 | 1,026 | 1,040 | 1,013 | 1,017 | 160,000 |
| 2022/11/07 | 1,007 | 1,013 | 984 | 1,009 | 149,500 |
| 2022/11/04 | 991 | 1,005 | 977 | 993 | 266,500 |
| 2022/11/02 | 1,060 | 1,060 | 1,026 | 1,027 | 244,000 |
| 2022/11/01 | 1,101 | 1,108 | 1,082 | 1,085 | 131,400 |
| 2022/10/31 | 1,136 | 1,136 | 1,098 | 1,109 | 105,700 |
| 2022/10/28 | 1,088 | 1,127 | 1,080 | 1,117 | 285,600 |
| 2022/10/27 | 1,125 | 1,135 | 1,114 | 1,114 | 124,000 |
| 2022/10/26 | 1,098 | 1,139 | 1,093 | 1,112 | 297,200 |
| 2022/10/25 | 1,109 | 1,109 | 1,074 | 1,074 | 161,800 |
| 2022/10/24 | 1,106 | 1,106 | 1,087 | 1,091 | 94,200 |
| 2022/10/21 | 1,081 | 1,092 | 1,074 | 1,083 | 69,300 |
| 2022/10/20 | 1,084 | 1,095 | 1,068 | 1,092 | 129,500 |
| 2022/10/19 | 1,115 | 1,120 | 1,086 | 1,097 | 138,400 |
| 2022/10/18 | 1,063 | 1,111 | 1,063 | 1,107 | 288,700 |
| 2022/10/17 | 1,054 | 1,057 | 1,032 | 1,039 | 141,000 |
| 2022/10/14 | 1,046 | 1,075 | 1,040 | 1,065 | 186,800 |
| 2022/10/13 | 1,056 | 1,066 | 1,026 | 1,026 | 266,800 |
| 2022/10/12 | 1,077 | 1,099 | 1,071 | 1,086 | 126,800 |
| 2022/10/11 | 1,100 | 1,107 | 1,076 | 1,077 | 167,000 |
| 2022/10/07 | 1,100 | 1,133 | 1,097 | 1,113 | 189,100 |
| 2022/10/06 | 1,132 | 1,143 | 1,103 | 1,116 | 257,700 |
| 2022/10/05 | 1,140 | 1,156 | 1,134 | 1,142 | 305,400 |
| 2022/10/04 | 1,086 | 1,111 | 1,077 | 1,110 | 293,500 |
| 2022/10/03 | 1,050 | 1,076 | 1,025 | 1,069 | 253,000 |
| 2022/09/30 | 1,063 | 1,086 | 1,048 | 1,056 | 329,200 |
| 2022/09/29 | 1,038 | 1,059 | 1,023 | 1,056 | 324,100 |
| 2022/09/28 | 1,000 | 1,035 | 994 | 1,009 | 282,800 |
| 2022/09/27 | 978 | 1,013 | 978 | 999 | 189,500 |
| 2022/09/26 | 965 | 981 | 956 | 966 | 201,700 |
| 2022/09/22 | 975 | 983 | 960 | 977 | 173,200 |
| 2022/09/21 | 990 | 995 | 972 | 994 | 179,600 |
| 2022/09/20 | 1,007 | 1,013 | 988 | 996 | 114,200 |
| 2022/09/16 | 1,016 | 1,022 | 1,001 | 1,001 | 124,700 |
| 2022/09/15 | 1,042 | 1,047 | 1,024 | 1,025 | 107,900 |
| 2022/09/14 | 1,042 | 1,044 | 1,022 | 1,035 | 172,400 |
| 2022/09/13 | 1,088 | 1,100 | 1,066 | 1,071 | 178,000 |
| 2022/09/12 | 1,056 | 1,075 | 1,046 | 1,073 | 150,900 |
| 2022/09/09 | 1,025 | 1,060 | 1,021 | 1,054 | 203,700 |
| 2022/09/08 | 1,049 | 1,060 | 1,016 | 1,016 | 202,100 |
| 2022/09/07 | 1,050 | 1,050 | 1,013 | 1,024 | 180,800 |
| 2022/09/06 | 1,079 | 1,092 | 1,053 | 1,058 | 169,800 |
| 2022/09/05 | 1,059 | 1,073 | 1,045 | 1,072 | 184,800 |
| 2022/09/02 | 1,104 | 1,118 | 1,068 | 1,079 | 212,300 |
| 2022/09/01 | 1,109 | 1,120 | 1,086 | 1,090 | 163,300 |
| 2022/08/31 | 1,123 | 1,134 | 1,107 | 1,129 | 141,600 |
| 2022/08/30 | 1,152 | 1,152 | 1,118 | 1,125 | 230,400 |
| 2022/08/29 | 1,145 | 1,158 | 1,136 | 1,139 | 248,800 |
| 2022/08/26 | 1,216 | 1,216 | 1,186 | 1,200 | 155,000 |
| 2022/08/25 | 1,205 | 1,229 | 1,201 | 1,210 | 157,800 |
| 2022/08/24 | 1,208 | 1,208 | 1,174 | 1,197 | 194,600 |
| 2022/08/23 | 1,195 | 1,213 | 1,184 | 1,209 | 187,700 |
| 2022/08/22 | 1,215 | 1,235 | 1,202 | 1,215 | 193,500 |
| 2022/08/19 | 1,300 | 1,302 | 1,249 | 1,249 | 225,200 |
| 2022/08/18 | 1,298 | 1,308 | 1,274 | 1,302 | 201,300 |
| 2022/08/17 | 1,298 | 1,317 | 1,280 | 1,302 | 203,600 |
| 2022/08/16 | 1,271 | 1,318 | 1,271 | 1,286 | 218,700 |
| 2022/08/15 | 1,287 | 1,299 | 1,258 | 1,268 | 222,500 |
| 2022/08/12 | 1,223 | 1,287 | 1,210 | 1,274 | 487,300 |
| 2022/08/10 | 1,302 | 1,314 | 1,216 | 1,231 | 543,900 |
| 2022/08/09 | 1,231 | 1,332 | 1,174 | 1,332 | 823,400 |
| 2022/08/08 | 1,384 | 1,398 | 1,366 | 1,367 | 361,200 |
| 2022/08/05 | 1,390 | 1,411 | 1,378 | 1,409 | 317,800 |
| 2022/08/04 | 1,346 | 1,395 | 1,333 | 1,392 | 366,200 |
| 2022/08/03 | 1,302 | 1,323 | 1,295 | 1,321 | 221,800 |
| 2022/08/02 | 1,283 | 1,296 | 1,266 | 1,276 | 136,200 |
| 2022/08/01 | 1,281 | 1,291 | 1,266 | 1,286 | 182,900 |
| 2022/07/29 | 1,259 | 1,314 | 1,255 | 1,305 | 358,700 |
| 2022/07/28 | 1,230 | 1,252 | 1,227 | 1,244 | 202,700 |
| 2022/07/27 | 1,216 | 1,232 | 1,193 | 1,210 | 149,300 |
| 2022/07/26 | 1,227 | 1,234 | 1,212 | 1,225 | 141,400 |
| 2022/07/25 | 1,241 | 1,252 | 1,223 | 1,245 | 198,500 |
| 2022/07/22 | 1,249 | 1,279 | 1,245 | 1,264 | 369,500 |
| 2022/07/21 | 1,208 | 1,250 | 1,208 | 1,245 | 246,500 |
| 2022/07/20 | 1,207 | 1,218 | 1,197 | 1,202 | 197,100 |
| 2022/07/19 | 1,200 | 1,200 | 1,166 | 1,181 | 189,500 |
| 2022/07/15 | 1,168 | 1,207 | 1,162 | 1,191 | 329,200 |
| 2022/07/14 | 1,151 | 1,169 | 1,135 | 1,161 | 195,500 |
| 2022/07/13 | 1,114 | 1,135 | 1,102 | 1,133 | 171,600 |
| 2022/07/12 | 1,109 | 1,109 | 1,080 | 1,104 | 295,100 |
| 2022/07/11 | 1,178 | 1,191 | 1,125 | 1,129 | 191,000 |
| 2022/07/08 | 1,158 | 1,169 | 1,121 | 1,148 | 312,000 |
| 2022/07/07 | 1,127 | 1,187 | 1,097 | 1,147 | 578,200 |
| 2022/07/06 | 1,082 | 1,133 | 1,082 | 1,127 | 436,800 |
| 2022/07/05 | 1,041 | 1,099 | 1,041 | 1,082 | 305,900 |
| 2022/07/04 | 1,036 | 1,046 | 1,017 | 1,030 | 100,900 |
| 2022/07/01 | 1,007 | 1,036 | 1,005 | 1,016 | 136,200 |
| 2022/06/30 | 1,062 | 1,062 | 1,012 | 1,012 | 157,600 |
| 2022/06/29 | 1,030 | 1,045 | 1,017 | 1,043 | 185,700 |
| 2022/06/28 | 1,036 | 1,060 | 1,030 | 1,050 | 187,500 |
| 2022/06/27 | 1,036 | 1,054 | 1,018 | 1,045 | 220,800 |
| 2022/06/24 | 996 | 1,030 | 995 | 1,025 | 194,300 |
| 2022/06/23 | 980 | 998 | 971 | 972 | 91,600 |
| 2022/06/22 | 995 | 1,018 | 974 | 974 | 133,700 |
| 2022/06/21 | 967 | 1,009 | 955 | 995 | 202,300 |
| 2022/06/20 | 981 | 982 | 930 | 948 | 163,300 |
| 2022/06/17 | 930 | 974 | 922 | 960 | 524,200 |
| 2022/06/16 | 1,000 | 1,000 | 942 | 943 | 187,100 |
| 2022/06/15 | 974 | 988 | 958 | 972 | 122,900 |
| 2022/06/14 | 960 | 991 | 955 | 989 | 164,000 |
| 2022/06/13 | 982 | 993 | 974 | 976 | 190,600 |
| 2022/06/10 | 1,017 | 1,025 | 994 | 1,019 | 196,400 |
| 2022/06/09 | 1,010 | 1,055 | 992 | 1,039 | 312,500 |
| 2022/06/08 | 975 | 1,026 | 975 | 1,015 | 355,000 |
| 2022/06/07 | 972 | 972 | 946 | 946 | 119,300 |
| 2022/06/06 | 934 | 966 | 925 | 960 | 163,100 |
| 2022/06/03 | 947 | 958 | 938 | 949 | 175,400 |
| 2022/06/02 | 952 | 959 | 924 | 926 | 160,700 |
| 2022/06/01 | 949 | 965 | 936 | 960 | 164,000 |
| 2022/05/31 | 952 | 958 | 930 | 952 | 1,210,000 |
| 2022/05/30 | 930 | 957 | 916 | 952 | 416,600 |
| 2022/05/27 | 905 | 910 | 877 | 904 | 248,800 |
| 2022/05/26 | 892 | 926 | 888 | 888 | 280,200 |
| 2022/05/25 | 908 | 920 | 886 | 907 | 226,500 |
| 2022/05/24 | 911 | 923 | 897 | 915 | 278,300 |
| 2022/05/23 | 896 | 927 | 882 | 922 | 332,000 |
| 2022/05/20 | 870 | 878 | 845 | 873 | 264,500 |
| 2022/05/19 | 856 | 891 | 855 | 865 | 240,900 |
| 2022/05/18 | 860 | 920 | 860 | 883 | 461,600 |
| 2022/05/17 | 853 | 859 | 830 | 830 | 289,100 |
| 2022/05/16 | 895 | 896 | 851 | 868 | 342,300 |
| 2022/05/13 | 849 | 910 | 835 | 890 | 690,300 |
| 2022/05/12 | 916 | 924 | 862 | 864 | 464,000 |
| 2022/05/11 | 940 | 966 | 936 | 957 | 249,000 |
| 2022/05/10 | 922 | 934 | 903 | 933 | 237,700 |
| 2022/05/09 | 935 | 947 | 918 | 918 | 259,600 |
| 2022/05/06 | 983 | 986 | 940 | 946 | 368,000 |
| 2022/05/02 | 981 | 1,005 | 981 | 997 | 168,200 |
| 2022/04/28 | 986 | 998 | 978 | 988 | 186,000 |
| 2022/04/27 | 994 | 1,007 | 967 | 1,007 | 331,700 |
| 2022/04/26 | 1,015 | 1,028 | 999 | 1,025 | 194,700 |
| 2022/04/25 | 980 | 1,002 | 973 | 989 | 234,100 |
| 2022/04/22 | 1,032 | 1,034 | 1,011 | 1,014 | 204,700 |
| 2022/04/21 | 1,040 | 1,061 | 1,037 | 1,046 | 154,800 |
| 2022/04/20 | 1,066 | 1,078 | 1,043 | 1,045 | 215,600 |
| 2022/04/19 | 1,083 | 1,100 | 1,065 | 1,066 | 177,200 |
| 2022/04/18 | 1,100 | 1,109 | 1,078 | 1,099 | 145,900 |
| 2022/04/15 | 1,139 | 1,144 | 1,106 | 1,119 | 276,000 |
| 2022/04/14 | 1,222 | 1,222 | 1,176 | 1,180 | 218,500 |
| 2022/04/13 | 1,137 | 1,213 | 1,129 | 1,211 | 359,800 |
| 2022/04/12 | 1,131 | 1,160 | 1,113 | 1,138 | 263,400 |
| 2022/04/11 | 1,199 | 1,199 | 1,141 | 1,143 | 322,000 |
| 2022/04/08 | 1,175 | 1,199 | 1,157 | 1,199 | 234,900 |
| 2022/04/07 | 1,169 | 1,180 | 1,148 | 1,148 | 218,600 |
| 2022/04/06 | 1,195 | 1,215 | 1,171 | 1,191 | 278,000 |
| 2022/04/05 | 1,237 | 1,237 | 1,182 | 1,207 | 358,900 |
| 2022/04/04 | 1,211 | 1,239 | 1,203 | 1,230 | 255,900 |
| 2022/04/01 | 1,192 | 1,220 | 1,165 | 1,210 | 300,100 |
| 2022/03/31 | 1,216 | 1,229 | 1,203 | 1,203 | 362,100 |
| 2022/03/30 | 1,199 | 1,229 | 1,188 | 1,229 | 369,100 |
| 2022/03/29 | 1,156 | 1,205 | 1,146 | 1,195 | 328,800 |
| 2022/03/28 | 1,145 | 1,151 | 1,112 | 1,136 | 325,200 |
| 2022/03/25 | 1,183 | 1,185 | 1,142 | 1,168 | 323,000 |
| 2022/03/24 | 1,150 | 1,173 | 1,140 | 1,173 | 372,300 |
| 2022/03/23 | 1,105 | 1,166 | 1,098 | 1,165 | 400,200 |
| 2022/03/22 | 1,110 | 1,110 | 1,080 | 1,092 | 279,100 |
| 2022/03/18 | 1,075 | 1,097 | 1,072 | 1,097 | 275,400 |
| 2022/03/17 | 1,075 | 1,092 | 1,051 | 1,075 | 281,900 |
| 2022/03/16 | 1,078 | 1,083 | 1,045 | 1,050 | 278,100 |
| 2022/03/15 | 1,030 | 1,069 | 1,024 | 1,053 | 281,500 |
| 2022/03/14 | 1,052 | 1,069 | 1,041 | 1,049 | 235,600 |
| 2022/03/11 | 1,053 | 1,077 | 1,040 | 1,052 | 328,000 |
| 2022/03/10 | 1,120 | 1,120 | 1,076 | 1,083 | 276,300 |
| 2022/03/09 | 1,078 | 1,089 | 1,054 | 1,064 | 315,800 |
| 2022/03/08 | 1,029 | 1,097 | 1,024 | 1,068 | 370,700 |
| 2022/03/07 | 1,030 | 1,057 | 1,015 | 1,040 | 363,100 |
| 2022/03/04 | 1,067 | 1,084 | 1,040 | 1,060 | 279,500 |
| 2022/03/03 | 1,120 | 1,121 | 1,090 | 1,093 | 203,000 |
| 2022/03/02 | 1,095 | 1,119 | 1,070 | 1,091 | 320,100 |
| 2022/03/01 | 1,085 | 1,118 | 1,067 | 1,109 | 352,800 |
| 2022/02/28 | 1,054 | 1,063 | 1,018 | 1,059 | 302,500 |
| 2022/02/25 | 997 | 1,045 | 985 | 1,045 | 435,800 |
| 2022/02/24 | 971 | 987 | 923 | 967 | 488,300 |
| 2022/02/22 | 987 | 1,031 | 982 | 998 | 298,600 |
| 2022/02/21 | 980 | 1,025 | 966 | 1,015 | 292,500 |
| 2022/02/18 | 982 | 1,020 | 965 | 1,017 | 293,800 |
| 2022/02/17 | 1,008 | 1,017 | 979 | 1,017 | 521,000 |
| 2022/02/16 | 1,064 | 1,082 | 1,019 | 1,034 | 476,800 |
| 2022/02/15 | 960 | 1,057 | 931 | 1,038 | 985,400 |
| 2022/02/14 | 1,000 | 1,001 | 944 | 945 | 476,200 |
| 2022/02/10 | 1,030 | 1,053 | 1,026 | 1,043 | 214,200 |
| 2022/02/09 | 998 | 1,013 | 968 | 1,013 | 298,600 |
| 2022/02/08 | 1,006 | 1,024 | 977 | 978 | 323,000 |
| 2022/02/07 | 1,035 | 1,045 | 1,009 | 1,022 | 239,500 |
| 2022/02/04 | 1,002 | 1,028 | 993 | 1,026 | 216,900 |
| 2022/02/03 | 1,046 | 1,048 | 1,006 | 1,008 | 203,700 |
| 2022/02/02 | 1,034 | 1,060 | 1,033 | 1,060 | 169,900 |
| 2022/02/01 | 1,038 | 1,062 | 1,005 | 1,014 | 198,900 |
| 2022/01/31 | 979 | 1,017 | 977 | 1,002 | 245,500 |
| 2022/01/28 | 977 | 985 | 946 | 964 | 286,200 |
| 2022/01/27 | 1,063 | 1,066 | 965 | 969 | 482,600 |
| 2022/01/26 | 1,050 | 1,088 | 1,034 | 1,080 | 253,900 |
| 2022/01/25 | 1,099 | 1,117 | 1,043 | 1,056 | 464,000 |
| 2022/01/24 | 1,085 | 1,104 | 1,045 | 1,099 | 737,000 |
| 2022/01/21 | 1,090 | 1,135 | 1,085 | 1,133 | 473,100 |
| 2022/01/20 | 1,074 | 1,134 | 1,071 | 1,123 | 598,700 |
| 2022/01/19 | 1,112 | 1,140 | 1,070 | 1,075 | 726,100 |
| 2022/01/18 | 1,122 | 1,170 | 1,117 | 1,151 | 358,300 |
| 2022/01/17 | 1,110 | 1,123 | 1,104 | 1,118 | 250,000 |
| 2022/01/14 | 1,130 | 1,130 | 1,106 | 1,125 | 380,500 |
| 2022/01/13 | 1,184 | 1,188 | 1,155 | 1,155 | 331,900 |
| 2022/01/12 | 1,200 | 1,224 | 1,197 | 1,208 | 308,300 |
| 2022/01/11 | 1,146 | 1,169 | 1,131 | 1,167 | 374,400 |
| 2022/01/07 | 1,156 | 1,177 | 1,145 | 1,174 | 488,700 |
| 2022/01/06 | 1,160 | 1,176 | 1,144 | 1,158 | 574,300 |
| 2022/01/05 | 1,229 | 1,234 | 1,186 | 1,190 | 535,700 |
| 2022/01/04 | 1,268 | 1,276 | 1,233 | 1,248 | 351,000 |