9776 札幌臨床検査センター(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-12-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-12-27 | 270 | 330 | 270 | 330 | 10,000 | 330 |
| 2000-12-26 | 245 | 260 | 245 | 260 | 14,000 | 260 |
| 2000-12-25 | 250 | 255 | 235 | 240 | 23,000 | 240 |
| 2000-12-22 | 270 | 270 | 255 | 255 | 3,000 | 255 |
| 2000-12-21 | 290 | 300 | 280 | 280 | 5,000 | 280 |
| 2000-12-20 | 305 | 305 | 300 | 300 | 7,000 | 300 |
| 2000-12-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-12-18 | 330 | 335 | 325 | 325 | 10,000 | 325 |
| 2000-12-12 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2000-12-08 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-12-07 | 345 | 345 | 340 | 340 | 3,000 | 340 |
| 2000-11-30 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2000-11-21 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-11-07 | 335 | 340 | 335 | 335 | 12,000 | 335 |
| 2000-11-02 | 340 | 340 | 335 | 335 | 4,000 | 335 |
| 2000-10-31 | 345 | 345 | 340 | 340 | 3,000 | 340 |
| 2000-10-27 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-10-26 | 345 | 347 | 345 | 347 | 6,000 | 347 |
| 2000-10-23 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-10-19 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-10-18 | 340 | 345 | 340 | 345 | 5,000 | 345 |
| 2000-10-16 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-10-13 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-10-12 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-10-06 | 365 | 365 | 350 | 350 | 2,000 | 350 |
| 2000-10-03 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2000-09-26 | 345 | 345 | 345 | 345 | 10,000 | 345 |
| 2000-09-25 | 330 | 345 | 330 | 345 | 2,000 | 345 |
| 2000-09-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-09-21 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-09-20 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-09-13 | 380 | 390 | 370 | 370 | 17,000 | 370 |
| 2000-09-12 | 380 | 390 | 380 | 380 | 5,000 | 380 |
| 2000-09-11 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-09-08 | 370 | 380 | 370 | 380 | 6,000 | 380 |
| 2000-09-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-09-01 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-08-25 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2000-08-15 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-08-08 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-08-07 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-08-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-08-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-08-01 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2000-07-31 | 325 | 345 | 325 | 345 | 3,000 | 345 |
| 2000-07-27 | 400 | 400 | 390 | 390 | 7,000 | 390 |
| 2000-07-26 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-07-25 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2000-07-24 | 420 | 430 | 420 | 430 | 2,000 | 430 |
| 2000-07-21 | 435 | 440 | 430 | 440 | 9,000 | 440 |
| 2000-07-19 | 440 | 450 | 440 | 450 | 4,000 | 450 |
| 2000-07-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-07-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-07-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-07-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-07-06 | 476 | 476 | 470 | 475 | 5,000 | 475 |
| 2000-07-05 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-07-04 | 490 | 490 | 480 | 490 | 4,000 | 490 |
| 2000-07-03 | 485 | 490 | 485 | 490 | 3,000 | 490 |
| 2000-06-30 | 495 | 495 | 490 | 490 | 6,000 | 490 |
| 2000-06-29 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2000-06-28 | 495 | 495 | 490 | 490 | 10,000 | 490 |
| 2000-06-27 | 495 | 500 | 490 | 495 | 10,000 | 495 |
| 2000-06-26 | 505 | 505 | 500 | 500 | 2,000 | 500 |
| 2000-06-23 | 500 | 505 | 496 | 496 | 10,000 | 496 |
| 2000-06-22 | 480 | 499 | 480 | 499 | 2,000 | 499 |
| 2000-06-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-06-20 | 500 | 520 | 500 | 520 | 3,000 | 520 |
| 2000-06-19 | 535 | 540 | 525 | 525 | 5,000 | 525 |
| 2000-06-16 | 555 | 555 | 520 | 520 | 13,000 | 520 |
| 2000-06-15 | 515 | 545 | 515 | 540 | 12,000 | 540 |
| 2000-06-14 | 500 | 515 | 495 | 500 | 16,000 | 500 |
| 2000-06-13 | 450 | 500 | 450 | 500 | 24,000 | 500 |
| 2000-06-12 | 420 | 455 | 410 | 450 | 14,000 | 450 |
| 2000-06-09 | 390 | 410 | 390 | 410 | 8,000 | 410 |
| 2000-06-08 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-06-05 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-06-01 | 385 | 385 | 375 | 375 | 2,000 | 375 |
| 2000-05-31 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2000-05-30 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2000-05-29 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2000-05-26 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2000-05-19 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-05-18 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-05-17 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-05-16 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-05-15 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2000-05-12 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2000-05-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-04-27 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2000-04-25 | 374 | 374 | 374 | 374 | 3,000 | 374 |
| 2000-04-24 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2000-04-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-04-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-04-11 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2000-04-10 | 369 | 369 | 330 | 330 | 3,000 | 330 |
| 2000-04-06 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-04-05 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-03-31 | 417 | 417 | 417 | 417 | 3,000 | 417 |
| 2000-03-24 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2000-03-21 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2000-03-17 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2000-03-16 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2000-03-15 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-03-14 | 392 | 392 | 392 | 392 | 3,000 | 392 |
| 2000-03-13 | 400 | 400 | 392 | 392 | 6,000 | 392 |
| 2000-03-10 | 401 | 401 | 400 | 400 | 9,000 | 400 |
| 2000-03-09 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2000-03-07 | 440 | 450 | 440 | 450 | 2,000 | 450 |
| 2000-03-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-03-03 | 493 | 500 | 493 | 500 | 3,000 | 500 |
| 2000-03-02 | 495 | 495 | 494 | 494 | 6,000 | 494 |
| 2000-03-01 | 551 | 551 | 500 | 500 | 9,000 | 500 |
| 2000-02-29 | 450 | 490 | 450 | 490 | 13,000 | 490 |
| 2000-02-28 | 397 | 420 | 397 | 420 | 6,000 | 420 |
| 2000-02-25 | 394 | 397 | 394 | 397 | 3,000 | 397 |
| 2000-02-22 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 2000-02-21 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-02-18 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2000-02-17 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-02-16 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-02-15 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-02-14 | 408 | 408 | 408 | 408 | 5,000 | 408 |
| 2000-02-10 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 2000-02-09 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2000-02-08 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-01-31 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-01-27 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2000-01-26 | 427 | 437 | 427 | 437 | 2,000 | 437 |
| 2000-01-25 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 2000-01-19 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2000-01-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-01-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-01-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-01-11 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2000-01-06 | 481 | 481 | 481 | 481 | 3,000 | 481 |
| 2000-01-05 | 481 | 481 | 481 | 481 | 1,000 | 481 |
分割・併合履歴 ： なし