9776 札幌臨床検査センター(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	844	878	841	855	4,600	855
2014-12-29	840	844	840	844	3,300	844
2014-12-26	831	840	831	840	4,300	840
2014-12-25	835	836	831	831	15,400	831
2014-12-24	833	838	833	835	2,200	835
2014-12-22	836	836	833	835	2,500	835
2014-12-19	831	839	831	836	2,800	836
2014-12-18	830	835	830	831	2,700	831
2014-12-17	831	835	831	831	900	831
2014-12-16	833	833	831	831	1,800	831
2014-12-15	839	840	831	833	3,500	833
2014-12-12	845	845	838	840	2,500	840
2014-12-11	840	845	837	845	2,000	845
2014-12-10	842	843	840	840	2,600	840
2014-12-09	842	845	840	842	3,500	842
2014-12-08	860	860	838	842	6,100	842
2014-12-05	853	860	852	853	3,100	853
2014-12-04	864	864	852	853	4,400	853
2014-12-03	850	857	850	853	7,500	853
2014-12-02	855	856	848	848	4,000	848
2014-12-01	864	864	859	860	1,200	860
2014-11-28	853	867	853	864	7,900	864
2014-11-27	853	857	850	851	3,400	851
2014-11-26	852	860	850	850	3,500	850
2014-11-25	843	851	843	851	1,700	851
2014-11-21	840	845	840	842	1,300	842
2014-11-20	845	850	845	845	1,000	845
2014-11-19	850	867	845	845	2,900	845
2014-11-18	850	870	833	845	16,000	845
2014-11-17	818	818	811	812	1,100	812
2014-11-14	811	826	811	820	1,400	820
2014-11-13	809	816	807	809	1,500	809
2014-11-12	817	817	809	809	900	809
2014-11-11	812	820	812	820	1,000	820
2014-11-10	816	816	816	816	500	816
2014-11-07	820	820	820	820	100	820
2014-11-06	806	830	806	823	7,600	823
2014-11-05	800	802	800	800	2,300	800
2014-11-04	817	817	790	800	3,900	800
2014-10-31	796	800	796	800	300	800
2014-10-30	806	810	794	796	2,800	796
2014-10-29	811	811	810	810	500	810
2014-10-28	824	824	811	811	1,200	811
2014-10-27	815	815	815	815	300	815
2014-10-24	812	813	812	813	1,100	813
2014-10-23	813	813	811	811	200	811
2014-10-22	812	815	810	810	2,700	810
2014-10-21	844	845	808	808	3,100	808
2014-10-20	849	849	821	830	5,900	830
2014-10-17	803	875	803	847	12,200	847
2014-10-16	797	822	794	808	13,700	808
2014-10-15	805	805	795	795	1,700	795
2014-10-14	785	822	785	820	12,800	820
2014-10-10	797	797	783	785	1,700	785
2014-10-09	797	800	797	799	2,000	799
2014-10-08	802	802	797	797	800	797
2014-10-07	802	809	802	802	400	802
2014-10-06	802	802	802	802	500	802
2014-10-03	806	806	802	802	700	802
2014-10-02	810	816	797	806	3,700	806
2014-10-01	816	830	816	830	400	830
2014-09-30	830	830	804	807	1,900	807
2014-09-29	843	843	830	832	1,000	832
2014-09-26	837	840	830	835	2,600	835
2014-09-25	830	837	830	837	2,300	837
2014-09-24	829	830	826	826	2,300	826
2014-09-22	835	845	830	840	2,600	840
2014-09-19	835	835	814	831	2,900	831
2014-09-18	805	830	805	825	8,900	825
2014-09-17	796	802	796	802	700	802
2014-09-16	797	811	787	795	6,700	795
2014-09-12	790	797	790	792	2,100	792
2014-09-11	785	791	785	789	1,300	789
2014-09-10	785	787	785	787	1,400	787
2014-09-09	785	787	785	785	1,800	785
2014-09-08	787	787	785	785	500	785
2014-09-05	785	785	785	785	3,200	785
2014-09-04	774	785	774	785	1,400	785
2014-09-03	785	785	785	785	400	785
2014-09-02	785	785	785	785	100	785
2014-09-01	777	777	770	770	400	770
2014-08-29	785	785	778	778	800	778
2014-08-28	785	802	785	785	1,800	785
2014-08-27	776	776	761	775	700	775
2014-08-26	777	777	770	770	1,300	770
2014-08-25	770	770	770	770	2,900	770
2014-08-22	770	770	770	770	500	770
2014-08-21	775	775	775	775	200	775
2014-08-20	764	775	764	775	700	775
2014-08-19	766	767	765	765	1,600	765
2014-08-18	761	767	761	764	2,100	764
2014-08-15	759	771	757	770	3,200	770
2014-08-14	775	775	767	767	700	767
2014-08-13	768	772	768	770	2,500	770
2014-08-12	760	768	759	767	6,600	767
2014-08-11	763	770	760	760	2,700	760
2014-08-08	780	780	760	770	3,600	770
2014-08-07	794	794	780	790	2,500	790
2014-08-06	801	801	800	800	900	800
2014-08-05	809	809	801	801	1,100	801
2014-08-04	812	813	810	810	800	810
2014-08-01	815	815	814	814	500	814
2014-07-31	818	818	810	810	2,100	810
2014-07-30	807	820	805	818	2,400	818
2014-07-29	804	807	804	804	500	804
2014-07-28	806	806	798	804	1,900	804
2014-07-25	801	801	799	799	4,100	799
2014-07-24	801	803	800	800	400	800
2014-07-23	804	804	801	801	900	801
2014-07-22	803	804	803	804	200	804
2014-07-18	795	803	793	803	1,000	803
2014-07-17	795	798	795	798	900	798
2014-07-16	798	805	795	796	1,300	796
2014-07-15	793	800	793	800	300	800
2014-07-14	805	805	795	795	1,500	795
2014-07-11	798	803	789	803	2,700	803
2014-07-10	799	799	788	798	1,400	798
2014-07-09	799	799	798	798	800	798
2014-07-08	802	804	800	804	2,100	804
2014-07-07	801	804	798	804	1,800	804
2014-07-04	800	801	800	800	400	800
2014-07-03	800	802	799	800	3,400	800
2014-07-02	793	800	793	800	1,600	800
2014-07-01	783	791	783	790	2,900	790
2014-06-30	785	788	782	788	900	788
2014-06-27	790	790	782	782	3,300	782
2014-06-26	792	792	780	790	1,000	790
2014-06-25	796	796	789	792	3,900	792
2014-06-24	795	796	770	796	15,300	796
2014-06-23	799	800	785	799	9,200	799
2014-06-20	793	799	791	792	5,900	792
2014-06-19	795	798	790	790	3,700	790
2014-06-18	801	806	795	799	5,600	799
2014-06-17	808	808	797	798	4,700	798
2014-06-16	797	812	795	803	8,000	803
2014-06-13	794	795	789	795	3,600	795
2014-06-12	791	796	790	790	3,900	790
2014-06-11	795	798	792	792	3,900	792
2014-06-10	797	797	790	790	5,200	790
2014-06-09	790	798	790	797	4,700	797
2014-06-06	785	790	785	790	7,000	790
2014-06-05	793	796	790	796	2,600	796
2014-06-04	787	790	784	786	3,900	786
2014-06-03	790	793	779	780	5,700	780
2014-06-02	782	794	777	779	7,600	779
2014-05-30	785	787	778	781	4,100	781
2014-05-29	790	795	783	786	8,100	786
2014-05-28	796	797	788	797	2,100	797
2014-05-27	792	792	778	788	1,900	788
2014-05-26	778	784	775	777	13,400	777
2014-05-23	799	799	776	776	11,900	776
2014-05-22	795	798	788	798	2,700	798
2014-05-21	793	803	793	799	2,900	799
2014-05-20	790	809	782	793	5,400	793
2014-05-19	808	820	790	790	4,500	790
2014-05-16	812	812	790	793	19,000	793
2014-05-15	824	838	820	838	12,900	838
2014-05-14	900	900	823	823	82,900	823
2014-05-13	1,007	1,007	978	1,000	1,700	1,000
2014-05-12	990	992	977	992	2,300	992
2014-05-09	972	1,000	968	1,000	2,700	1,000
2014-05-08	968	994	968	980	1,700	980
2014-05-07	968	968	964	968	800	968
2014-05-02	970	971	970	971	300	971
2014-05-01	963	985	963	985	1,400	985
2014-04-30	977	977	963	963	2,100	963
2014-04-28	976	980	976	977	2,600	977
2014-04-25	976	978	976	976	2,600	976
2014-04-24	970	981	966	976	3,300	976
2014-04-23	985	986	980	980	600	980
2014-04-22	1,000	1,000	985	985	800	985
2014-04-21	1,000	1,006	994	1,006	1,800	1,006
2014-04-18	1,018	1,018	1,000	1,018	4,800	1,018
2014-04-17	995	995	983	994	500	994
2014-04-16	980	995	980	995	3,800	995
2014-04-15	980	980	980	980	200	980
2014-04-14	960	971	960	971	400	971
2014-04-11	985	985	965	975	4,300	975
2014-04-10	990	1,017	989	989	2,900	989
2014-04-09	1,005	1,005	991	996	1,100	996
2014-04-08	1,018	1,018	1,018	1,018	1,200	1,018
2014-04-04	1,041	1,059	1,041	1,057	1,700	1,057
2014-04-03	1,039	1,040	1,030	1,030	800	1,030
2014-04-02	1,028	1,038	1,006	1,034	1,500	1,034
2014-04-01	1,014	1,028	1,010	1,028	1,600	1,028
2014-03-31	983	1,005	981	995	5,800	995
2014-03-28	993	1,003	993	1,003	1,000	1,003
2014-03-27	983	1,008	970	993	4,200	993
2014-03-26	980	1,010	979	981	7,700	981
2014-03-25	1,005	1,005	991	991	1,200	991
2014-03-24	990	1,020	986	1,000	5,600	1,000
2014-03-20	1,028	1,028	997	1,009	2,200	1,009
2014-03-19	1,053	1,054	1,035	1,035	1,000	1,035
2014-03-18	1,001	1,060	999	1,060	10,300	1,060
2014-03-17	1,008	1,122	1,000	1,012	8,500	1,012
2014-03-14	1,007	1,009	1,000	1,008	1,000	1,008
2014-03-13	1,003	1,018	998	1,011	5,300	1,011
2014-03-12	1,035	1,035	1,033	1,033	1,300	1,033
2014-03-11	1,030	1,040	1,030	1,035	4,000	1,035
2014-03-10	1,025	1,050	1,025	1,050	5,200	1,050
2014-03-07	1,070	1,077	1,037	1,067	2,500	1,067
2014-03-06	1,090	1,130	1,060	1,100	3,100	1,100
2014-03-05	1,120	1,120	1,120	1,120	600	1,120
2014-03-04	1,115	1,139	1,111	1,120	900	1,120
2014-03-03	1,140	1,140	1,110	1,120	1,400	1,120
2014-02-28	1,131	1,132	1,131	1,132	1,200	1,132
2014-02-27	1,160	1,167	1,160	1,160	400	1,160
2014-02-26	1,170	1,176	1,125	1,125	2,500	1,125
2014-02-25	1,167	1,170	1,160	1,165	2,200	1,165
2014-02-24	1,170	1,180	1,167	1,167	1,100	1,167
2014-02-21	1,170	1,175	1,145	1,170	1,900	1,170
2014-02-20	1,150	1,174	1,150	1,170	3,100	1,170
2014-02-19	1,148	1,148	1,121	1,121	1,200	1,121
2014-02-18	1,145	1,160	1,128	1,148	3,400	1,148
2014-02-17	1,105	1,148	1,100	1,144	800	1,144
2014-02-14	1,150	1,160	1,067	1,120	4,400	1,120
2014-02-13	1,170	1,182	1,141	1,141	5,100	1,141
2014-02-12	1,093	1,140	1,084	1,140	16,400	1,140
2014-02-10	1,058	1,084	1,040	1,084	3,100	1,084
2014-02-07	1,002	1,048	1,002	1,048	2,400	1,048
2014-02-06	980	1,047	980	1,045	1,900	1,045
2014-02-05	980	980	943	943	8,100	943
2014-02-04	1,085	1,085	900	950	22,000	950
2014-02-03	1,132	1,135	1,086	1,120	5,500	1,120
2014-01-31	1,193	1,195	1,130	1,130	7,000	1,130
2014-01-30	1,160	1,199	1,160	1,176	3,200	1,176
2014-01-29	1,194	1,194	1,172	1,190	8,200	1,190
2014-01-28	1,111	1,185	1,111	1,180	5,700	1,180
2014-01-27	1,143	1,150	1,121	1,130	2,100	1,130
2014-01-24	1,140	1,180	1,120	1,172	6,100	1,172
2014-01-23	1,149	1,185	1,122	1,140	10,200	1,140
2014-01-22	1,130	1,175	1,130	1,175	800	1,175
2014-01-21	1,136	1,146	1,130	1,140	2,300	1,140
2014-01-20	1,133	1,169	1,133	1,169	600	1,169
2014-01-17	1,150	1,170	1,128	1,133	2,700	1,133
2014-01-16	1,130	1,200	1,106	1,180	5,300	1,180
2014-01-15	1,109	1,185	1,109	1,130	6,000	1,130
2014-01-14	1,106	1,169	1,100	1,139	2,400	1,139
2014-01-10	1,120	1,195	1,100	1,181	15,000	1,181
2014-01-09	1,002	1,150	1,002	1,129	26,300	1,129
2014-01-08	1,020	1,025	1,001	1,002	1,500	1,002
2014-01-07	1,020	1,020	1,001	1,001	1,000	1,001
2014-01-06	1,015	1,030	1,010	1,030	3,100	1,030

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