9776 札幌臨床検査センター(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	985	1,020	955	1,020	13,300	1,020
2013-12-27	972	985	970	985	1,000	985
2013-12-26	930	968	930	968	1,900	968
2013-12-25	935	940	927	930	3,000	930
2013-12-24	940	940	930	935	10,500	935
2013-12-20	940	944	940	940	6,100	940
2013-12-19	943	945	933	940	1,100	940
2013-12-18	935	943	930	943	3,600	943
2013-12-17	940	945	934	934	3,000	934
2013-12-16	965	965	927	955	9,000	955
2013-12-13	960	985	954	960	9,800	960
2013-12-12	971	975	962	973	11,300	973
2013-12-11	978	988	973	979	1,800	979
2013-12-10	970	984	970	982	7,300	982
2013-12-09	981	981	971	978	3,000	978
2013-12-06	978	983	970	981	6,700	981
2013-12-05	972	987	971	987	3,000	987
2013-12-04	990	993	961	980	8,000	980
2013-12-03	1,010	1,018	996	997	7,200	997
2013-12-02	1,015	1,020	1,005	1,010	11,400	1,010
2013-11-29	1,036	1,036	1,010	1,029	3,700	1,029
2013-11-28	1,021	1,036	996	1,034	13,000	1,034
2013-11-27	1,009	1,040	997	1,023	5,100	1,023
2013-11-26	1,000	1,000	992	994	1,800	994
2013-11-25	999	1,004	996	996	3,000	996
2013-11-22	1,019	1,037	991	998	15,500	998
2013-11-21	1,050	1,050	1,010	1,021	9,700	1,021
2013-11-20	1,010	1,065	1,003	1,041	15,900	1,041
2013-11-19	999	1,010	988	1,000	10,900	1,000
2013-11-18	1,000	1,001	971	984	11,200	984
2013-11-15	1,001	1,002	990	992	6,300	992
2013-11-14	1,009	1,025	967	995	9,500	995
2013-11-13	1,049	1,060	991	1,010	22,600	1,010
2013-11-12	1,000	1,068	980	1,010	34,900	1,010
2013-11-11	1,071	1,072	981	1,000	49,300	1,000
2013-11-08	1,144	1,160	1,067	1,150	46,000	1,150
2013-11-07	1,160	1,293	1,114	1,160	165,200	1,160
2013-11-06	1,340	1,370	1,053	1,370	318,200	1,370
2013-11-05	910	1,070	910	1,070	23,100	1,070
2013-11-01	914	920	900	920	11,500	920
2013-10-31	919	919	915	915	1,200	915
2013-10-30	915	920	915	918	900	918
2013-10-29	916	923	916	923	1,200	923
2013-10-28	912	920	912	916	2,700	916
2013-10-25	918	920	905	910	1,800	910
2013-10-24	909	918	905	918	1,300	918
2013-10-23	923	923	915	915	4,200	915
2013-10-22	919	925	910	925	900	925
2013-10-21	915	920	915	920	1,000	920
2013-10-18	910	910	910	910	300	910
2013-10-17	915	915	904	904	800	904
2013-10-16	926	926	906	906	600	906
2013-10-15	918	918	907	911	2,100	911
2013-10-11	908	914	906	906	900	906
2013-10-10	910	919	900	900	1,500	900
2013-10-09	891	932	891	905	4,500	905
2013-10-08	894	894	891	891	1,500	891
2013-10-07	912	913	894	894	1,200	894
2013-10-04	924	924	909	909	2,900	909
2013-10-03	933	952	919	919	11,900	919
2013-10-02	934	934	905	905	1,700	905
2013-10-01	935	940	925	925	3,700	925
2013-09-30	910	935	900	935	17,400	935
2013-09-27	878	898	878	893	1,100	893
2013-09-26	888	888	875	875	8,600	875
2013-09-25	886	886	863	865	7,000	865
2013-09-24	886	886	865	886	6,700	886
2013-09-20	887	887	875	886	1,700	886
2013-09-19	884	889	874	880	2,500	880
2013-09-18	888	895	855	882	4,600	882
2013-09-17	900	900	870	884	3,900	884
2013-09-13	870	870	869	870	700	870
2013-09-12	845	870	845	870	1,800	870
2013-09-11	843	859	842	846	1,400	846
2013-09-10	850	850	840	841	6,200	841
2013-09-09	864	864	840	840	3,600	840
2013-09-06	865	885	865	865	800	865
2013-09-05	869	869	863	865	700	865
2013-09-04	850	860	850	860	500	860
2013-09-03	845	850	843	850	500	850
2013-09-02	843	843	843	843	200	843
2013-08-30	830	840	827	835	1,900	835
2013-08-29	827	830	827	828	700	828
2013-08-28	820	826	820	825	1,700	825
2013-08-27	843	860	843	845	600	845
2013-08-26	845	848	842	842	800	842
2013-08-23	825	841	825	841	1,000	841
2013-08-22	832	832	820	820	700	820
2013-08-21	855	855	832	832	4,100	832
2013-08-20	862	862	852	852	1,100	852
2013-08-19	865	865	863	863	400	863
2013-08-16	878	878	861	865	2,900	865
2013-08-15	880	881	880	880	1,800	880
2013-08-14	910	910	881	895	4,800	895
2013-08-13	883	903	880	903	2,200	903
2013-08-12	886	899	881	887	2,900	887
2013-08-09	984	984	884	884	20,400	884
2013-08-08	879	999	879	999	33,000	999
2013-08-07	876	876	849	849	1,700	849
2013-08-06	869	870	855	855	2,300	855
2013-08-05	860	860	860	860	300	860
2013-08-02	846	848	841	841	1,200	841
2013-08-01	880	880	835	835	5,700	835
2013-07-31	890	910	880	910	1,200	910
2013-07-30	892	892	892	892	100	892
2013-07-29	902	902	880	895	1,900	895
2013-07-26	939	939	901	916	2,000	916
2013-07-25	940	940	910	939	2,400	939
2013-07-23	909	940	909	940	700	940
2013-07-22	925	925	871	909	2,300	909
2013-07-19	950	980	910	940	1,500	940
2013-07-18	970	980	970	980	700	980
2013-07-17	975	980	950	970	1,600	970
2013-07-16	980	995	980	990	1,300	990
2013-07-12	935	985	933	980	7,900	980
2013-07-11	915	930	915	930	900	930
2013-07-10	930	952	901	938	1,700	938
2013-07-09	955	955	931	950	3,300	950
2013-07-08	960	960	930	950	2,400	950
2013-07-05	915	953	910	940	3,300	940
2013-07-04	910	930	895	915	9,900	915
2013-07-03	836	865	835	865	4,200	865
2013-07-02	833	840	818	835	2,800	835
2013-07-01	800	838	780	832	3,300	832
2013-06-28	779	820	779	800	2,200	800
2013-06-27	765	784	746	784	800	784
2013-06-26	795	813	740	765	3,400	765
2013-06-25	837	837	796	796	2,600	796
2013-06-24	818	839	818	837	1,800	837
2013-06-21	800	810	771	810	2,500	810
2013-06-20	794	804	794	804	200	804
2013-06-19	797	810	782	810	5,300	810
2013-06-18	789	798	781	794	2,500	794
2013-06-17	785	789	760	785	3,600	785
2013-06-14	784	785	784	785	800	785
2013-06-13	790	800	772	799	1,800	799
2013-06-12	756	805	756	805	1,500	805
2013-06-11	800	801	794	794	1,500	794
2013-06-10	763	790	763	785	1,600	785
2013-06-07	805	805	685	738	14,400	738
2013-06-06	835	835	800	800	7,000	800
2013-06-05	914	915	860	860	5,600	860
2013-06-04	910	939	906	906	3,500	906
2013-06-03	949	949	904	911	8,000	911
2013-05-31	990	998	975	978	5,400	978
2013-05-30	1,001	1,001	985	990	3,900	990
2013-05-29	1,010	1,079	1,009	1,038	2,700	1,038
2013-05-28	995	1,003	987	999	1,500	999
2013-05-27	1,010	1,010	980	995	3,000	995
2013-05-24	1,000	1,091	990	1,010	8,900	1,010
2013-05-23	1,105	1,130	975	991	7,800	991
2013-05-22	1,111	1,141	1,100	1,115	4,000	1,115
2013-05-21	1,140	1,141	1,106	1,107	2,600	1,107
2013-05-20	1,197	1,197	1,130	1,165	2,700	1,165
2013-05-17	1,113	1,118	1,101	1,113	2,900	1,113
2013-05-16	1,075	1,129	1,001	1,053	13,400	1,053
2013-05-15	1,233	1,233	1,085	1,105	21,500	1,105
2013-05-14	1,289	1,289	1,233	1,233	9,000	1,233
2013-05-13	1,343	1,343	1,234	1,297	7,100	1,297
2013-05-10	1,311	1,329	1,310	1,329	4,700	1,329
2013-05-09	1,410	1,410	1,308	1,308	11,100	1,308
2013-05-08	1,350	1,400	1,310	1,365	9,600	1,365
2013-05-07	1,346	1,400	1,340	1,355	11,500	1,355
2013-05-02	1,320	1,360	1,310	1,340	6,100	1,340
2013-05-01	1,400	1,449	1,360	1,360	15,200	1,360
2013-04-30	1,362	1,410	1,331	1,367	7,400	1,367
2013-04-26	1,401	1,449	1,350	1,380	11,000	1,380
2013-04-25	1,500	1,520	1,370	1,413	28,200	1,413
2013-04-24	1,318	1,550	1,302	1,470	58,000	1,470
2013-04-23	1,319	1,319	1,274	1,314	7,200	1,314
2013-04-22	1,335	1,339	1,290	1,308	13,400	1,308
2013-04-19	1,221	1,276	1,221	1,260	5,300	1,260
2013-04-18	1,174	1,280	1,157	1,221	11,500	1,221
2013-04-17	1,147	1,202	1,117	1,179	11,300	1,179
2013-04-16	1,120	1,150	1,101	1,147	4,300	1,147
2013-04-15	1,120	1,148	1,109	1,145	5,300	1,145
2013-04-12	1,189	1,189	1,156	1,165	6,400	1,165
2013-04-11	1,201	1,201	1,153	1,189	13,500	1,189
2013-04-10	1,180	1,265	1,180	1,208	21,700	1,208
2013-04-09	1,132	1,230	1,125	1,194	21,900	1,194
2013-04-08	1,160	1,190	1,115	1,176	16,700	1,176
2013-04-05	1,131	1,140	1,075	1,131	16,500	1,131
2013-04-04	1,150	1,157	1,069	1,117	16,000	1,117
2013-04-03	1,143	1,180	1,133	1,133	19,800	1,133
2013-04-02	1,120	1,160	1,040	1,107	55,100	1,107
2013-04-01	1,373	1,373	1,139	1,170	45,700	1,170
2013-03-29	1,520	1,544	1,361	1,397	54,000	1,397
2013-03-28	1,440	1,530	1,357	1,386	84,700	1,386
2013-03-27	1,430	1,455	1,321	1,401	102,700	1,401
2013-03-26	1,710	2,070	1,501	1,590	238,400	1,590
2013-03-25	1,430	1,670	1,420	1,670	100,400	1,670
2013-03-22	1,070	1,370	1,065	1,370	29,100	1,370
2013-03-21	937	1,070	930	1,070	17,200	1,070
2013-03-19	920	937	910	937	1,200	937
2013-03-18	942	942	940	940	800	940
2013-03-15	899	899	897	898	800	898
2013-03-14	880	880	880	880	100	880
2013-03-13	860	860	860	860	200	860
2013-03-12	919	919	854	854	1,000	854
2013-03-11	872	922	871	917	2,000	917
2013-03-08	898	917	898	917	2,200	917
2013-03-07	890	895	890	895	1,200	895
2013-03-06	850	888	850	888	500	888
2013-03-05	848	850	848	850	400	850
2013-03-04	862	865	846	865	1,200	865
2013-03-01	845	845	830	830	900	830
2013-02-28	841	852	830	852	1,200	852
2013-02-27	830	865	822	841	6,100	841
2013-02-26	950	950	950	950	500	950
2013-02-25	950	965	950	950	2,500	950
2013-02-19	820	820	820	820	1,100	820
2013-02-15	815	815	810	810	400	810
2013-02-14	850	888	850	850	6,200	850
2013-02-12	840	840	820	840	1,500	840
2013-02-08	810	810	810	810	2,900	810
2013-02-07	800	800	800	800	900	800
2013-02-06	800	810	800	810	2,200	810
2013-02-04	797	797	797	797	100	797
2013-01-30	771	771	760	760	600	760
2013-01-29	780	780	780	780	400	780
2013-01-28	770	770	760	760	1,500	760
2013-01-24	800	800	800	800	100	800
2013-01-22	840	840	840	840	200	840
2013-01-21	800	860	800	860	2,400	860
2013-01-18	800	800	800	800	100	800
2013-01-17	790	800	777	800	2,800	800
2013-01-16	750	750	750	750	100	750
2013-01-15	750	750	750	750	300	750
2013-01-11	735	735	735	735	100	735
2013-01-07	750	750	740	750	2,500	750
2013-01-04	730	740	730	740	800	740

分割・併合履歴：なし

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31