9776 札幌臨床検査センター(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-12-28 | 530 | 531 | 530 | 531 | 5,000 | 531 |
| 2005-12-27 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-12-22 | 546 | 546 | 545 | 545 | 2,000 | 545 |
| 2005-12-21 | 510 | 525 | 510 | 525 | 2,000 | 525 |
| 2005-12-20 | 522 | 525 | 519 | 520 | 11,000 | 520 |
| 2005-12-16 | 519 | 520 | 519 | 520 | 2,000 | 520 |
| 2005-12-15 | 534 | 534 | 519 | 520 | 4,000 | 520 |
| 2005-12-14 | 519 | 520 | 498 | 500 | 12,000 | 500 |
| 2005-12-12 | 512 | 512 | 510 | 512 | 4,000 | 512 |
| 2005-12-09 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2005-12-08 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2005-12-07 | 509 | 510 | 509 | 510 | 4,000 | 510 |
| 2005-12-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2005-12-01 | 530 | 530 | 500 | 500 | 2,000 | 500 |
| 2005-11-28 | 499 | 500 | 499 | 500 | 5,000 | 500 |
| 2005-11-25 | 500 | 500 | 499 | 500 | 6,000 | 500 |
| 2005-11-24 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2005-11-22 | 480 | 500 | 480 | 500 | 7,000 | 500 |
| 2005-11-21 | 479 | 482 | 477 | 480 | 11,000 | 480 |
| 2005-11-18 | 534 | 535 | 500 | 500 | 8,000 | 500 |
| 2005-11-16 | 568 | 569 | 544 | 547 | 11,000 | 547 |
| 2005-11-15 | 540 | 561 | 540 | 547 | 21,000 | 547 |
| 2005-11-14 | 509 | 535 | 509 | 535 | 14,000 | 535 |
| 2005-11-11 | 500 | 505 | 499 | 505 | 5,000 | 505 |
| 2005-11-10 | 486 | 488 | 484 | 488 | 4,000 | 488 |
| 2005-11-09 | 471 | 471 | 470 | 471 | 5,000 | 471 |
| 2005-11-08 | 450 | 456 | 450 | 450 | 9,000 | 450 |
| 2005-11-07 | 450 | 452 | 446 | 450 | 22,000 | 450 |
| 2005-11-04 | 449 | 451 | 448 | 450 | 10,000 | 450 |
| 2005-11-02 | 444 | 451 | 444 | 450 | 12,000 | 450 |
| 2005-10-31 | 450 | 451 | 444 | 445 | 18,000 | 445 |
| 2005-10-27 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2005-10-26 | 451 | 451 | 450 | 450 | 4,000 | 450 |
| 2005-10-25 | 450 | 451 | 450 | 450 | 6,000 | 450 |
| 2005-10-24 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2005-10-20 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2005-10-19 | 449 | 450 | 449 | 450 | 10,000 | 450 |
| 2005-10-18 | 455 | 455 | 454 | 454 | 2,000 | 454 |
| 2005-10-03 | 441 | 441 | 439 | 440 | 7,000 | 440 |
| 2005-09-30 | 426 | 440 | 426 | 440 | 3,000 | 440 |
| 2005-09-29 | 425 | 426 | 425 | 426 | 2,000 | 426 |
| 2005-09-28 | 427 | 435 | 427 | 435 | 4,000 | 435 |
| 2005-09-27 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2005-09-26 | 450 | 450 | 449 | 450 | 5,000 | 450 |
| 2005-09-21 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2005-09-16 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-09-15 | 452 | 452 | 450 | 452 | 4,000 | 452 |
| 2005-09-14 | 450 | 452 | 449 | 450 | 9,000 | 450 |
| 2005-09-13 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2005-09-12 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-09-08 | 445 | 446 | 438 | 445 | 13,000 | 445 |
| 2005-09-07 | 452 | 452 | 450 | 450 | 2,000 | 450 |
| 2005-09-02 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2005-08-31 | 453 | 454 | 440 | 445 | 10,000 | 445 |
| 2005-08-29 | 452 | 452 | 450 | 450 | 2,000 | 450 |
| 2005-08-26 | 444 | 445 | 444 | 445 | 2,000 | 445 |
| 2005-08-25 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2005-08-24 | 453 | 454 | 445 | 445 | 10,000 | 445 |
| 2005-08-23 | 445 | 450 | 445 | 450 | 4,000 | 450 |
| 2005-08-19 | 449 | 450 | 449 | 450 | 4,000 | 450 |
| 2005-08-17 | 451 | 451 | 449 | 449 | 2,000 | 449 |
| 2005-08-15 | 459 | 466 | 459 | 465 | 4,000 | 465 |
| 2005-08-12 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-08-11 | 465 | 466 | 464 | 466 | 5,000 | 466 |
| 2005-08-10 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2005-08-08 | 454 | 455 | 454 | 455 | 2,000 | 455 |
| 2005-08-04 | 458 | 459 | 455 | 455 | 4,000 | 455 |
| 2005-08-03 | 463 | 470 | 463 | 469 | 5,000 | 469 |
| 2005-08-01 | 459 | 465 | 456 | 456 | 5,000 | 456 |
| 2005-07-25 | 469 | 470 | 469 | 470 | 3,000 | 470 |
| 2005-07-15 | 460 | 471 | 460 | 470 | 4,000 | 470 |
| 2005-07-14 | 459 | 460 | 459 | 460 | 6,000 | 460 |
| 2005-07-13 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 2005-07-12 | 445 | 455 | 445 | 455 | 3,000 | 455 |
| 2005-07-11 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-07-08 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-07-07 | 442 | 442 | 440 | 440 | 2,000 | 440 |
| 2005-07-05 | 442 | 442 | 440 | 440 | 2,000 | 440 |
| 2005-07-04 | 450 | 450 | 430 | 430 | 23,000 | 430 |
| 2005-07-01 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2005-06-29 | 453 | 456 | 450 | 450 | 12,000 | 450 |
| 2005-06-28 | 456 | 458 | 454 | 454 | 3,000 | 454 |
| 2005-06-23 | 458 | 460 | 458 | 460 | 2,000 | 460 |
| 2005-06-21 | 461 | 461 | 460 | 460 | 2,000 | 460 |
| 2005-06-20 | 461 | 461 | 460 | 460 | 10,000 | 460 |
| 2005-06-16 | 460 | 461 | 460 | 461 | 10,000 | 461 |
| 2005-06-15 | 460 | 467 | 460 | 460 | 6,000 | 460 |
| 2005-06-14 | 468 | 469 | 468 | 469 | 2,000 | 469 |
| 2005-06-13 | 448 | 465 | 445 | 465 | 10,000 | 465 |
| 2005-06-10 | 457 | 457 | 455 | 455 | 2,000 | 455 |
| 2005-06-09 | 450 | 451 | 450 | 450 | 4,000 | 450 |
| 2005-06-08 | 460 | 461 | 458 | 460 | 4,000 | 460 |
| 2005-06-07 | 460 | 470 | 460 | 465 | 12,000 | 465 |
| 2005-06-06 | 478 | 478 | 469 | 469 | 3,000 | 469 |
| 2005-06-03 | 458 | 458 | 450 | 450 | 2,000 | 450 |
| 2005-06-01 | 450 | 457 | 450 | 450 | 8,000 | 450 |
| 2005-05-31 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 2005-05-26 | 429 | 430 | 429 | 430 | 2,000 | 430 |
| 2005-05-25 | 425 | 430 | 425 | 428 | 6,000 | 428 |
| 2005-05-24 | 420 | 420 | 418 | 420 | 6,000 | 420 |
| 2005-05-23 | 415 | 432 | 408 | 420 | 14,000 | 420 |
| 2005-05-19 | 410 | 410 | 408 | 408 | 9,000 | 408 |
| 2005-05-18 | 410 | 410 | 409 | 409 | 4,000 | 409 |
| 2005-05-17 | 409 | 410 | 409 | 410 | 6,000 | 410 |
| 2005-05-16 | 421 | 421 | 410 | 410 | 2,000 | 410 |
| 2005-05-13 | 430 | 450 | 428 | 449 | 9,000 | 449 |
| 2005-05-12 | 419 | 421 | 419 | 421 | 2,000 | 421 |
| 2005-05-09 | 410 | 419 | 410 | 419 | 7,000 | 419 |
| 2005-04-27 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2005-04-26 | 407 | 410 | 407 | 410 | 18,000 | 410 |
| 2005-04-25 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2005-04-22 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2005-04-21 | 410 | 410 | 400 | 401 | 5,000 | 401 |
| 2005-04-18 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2005-04-14 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-04-11 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2005-04-05 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2005-04-01 | 428 | 440 | 428 | 440 | 3,000 | 440 |
| 2005-03-31 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-03-28 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2005-03-25 | 459 | 470 | 459 | 470 | 13,000 | 470 |
| 2005-03-24 | 451 | 458 | 450 | 455 | 22,000 | 455 |
| 2005-03-23 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2005-03-22 | 445 | 457 | 445 | 455 | 5,000 | 455 |
| 2005-03-18 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-03-15 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-03-14 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-03-10 | 460 | 460 | 450 | 450 | 2,000 | 450 |
| 2005-03-09 | 448 | 458 | 448 | 455 | 10,000 | 455 |
| 2005-03-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-03-07 | 440 | 441 | 440 | 440 | 7,000 | 440 |
| 2005-03-04 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2005-03-03 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2005-03-02 | 439 | 445 | 439 | 445 | 3,000 | 445 |
| 2005-02-25 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2005-02-21 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-02-18 | 422 | 422 | 421 | 421 | 3,000 | 421 |
| 2005-02-17 | 440 | 440 | 428 | 428 | 4,000 | 428 |
| 2005-02-16 | 427 | 433 | 427 | 433 | 5,000 | 433 |
| 2005-02-15 | 421 | 427 | 420 | 427 | 8,000 | 427 |
| 2005-02-07 | 412 | 413 | 412 | 413 | 4,000 | 413 |
| 2005-02-04 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2005-02-03 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 2005-01-31 | 424 | 429 | 424 | 425 | 3,000 | 425 |
| 2005-01-28 | 424 | 426 | 424 | 425 | 4,000 | 425 |
| 2005-01-27 | 439 | 439 | 437 | 437 | 2,000 | 437 |
| 2005-01-26 | 422 | 430 | 422 | 430 | 2,000 | 430 |
| 2005-01-25 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2005-01-21 | 414 | 415 | 414 | 415 | 2,000 | 415 |
| 2005-01-18 | 422 | 423 | 420 | 422 | 8,000 | 422 |
| 2005-01-17 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2005-01-14 | 413 | 417 | 413 | 417 | 3,000 | 417 |
| 2005-01-13 | 438 | 440 | 415 | 417 | 15,000 | 417 |
| 2005-01-12 | 396 | 444 | 396 | 444 | 25,000 | 444 |
| 2005-01-11 | 398 | 400 | 397 | 398 | 11,000 | 398 |
| 2005-01-07 | 387 | 387 | 385 | 387 | 7,000 | 387 |
| 2005-01-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-01-05 | 385 | 385 | 385 | 385 | 1,000 | 385 |
分割・併合履歴 ： なし