9776 札幌臨床検査センター(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,270 | 1,270 | 1,270 | 1,270 | 400 | 1,270 |
| 2015-12-28 | 1,275 | 1,275 | 1,188 | 1,255 | 2,200 | 1,255 |
| 2015-12-25 | 1,250 | 1,262 | 1,245 | 1,262 | 2,300 | 1,262 |
| 2015-12-24 | 1,273 | 1,273 | 1,250 | 1,250 | 800 | 1,250 |
| 2015-12-22 | 1,232 | 1,269 | 1,232 | 1,243 | 2,400 | 1,243 |
| 2015-12-21 | 1,292 | 1,292 | 1,292 | 1,292 | 100 | 1,292 |
| 2015-12-18 | 1,262 | 1,292 | 1,262 | 1,292 | 300 | 1,292 |
| 2015-12-16 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 2015-12-15 | 1,251 | 1,253 | 1,251 | 1,252 | 900 | 1,252 |
| 2015-12-14 | 1,254 | 1,254 | 1,250 | 1,250 | 4,000 | 1,250 |
| 2015-12-11 | 1,284 | 1,285 | 1,284 | 1,284 | 500 | 1,284 |
| 2015-12-10 | 1,309 | 1,309 | 1,284 | 1,284 | 200 | 1,284 |
| 2015-12-09 | 1,310 | 1,310 | 1,284 | 1,287 | 1,800 | 1,287 |
| 2015-12-07 | 1,315 | 1,315 | 1,306 | 1,315 | 800 | 1,315 |
| 2015-12-04 | 1,315 | 1,315 | 1,315 | 1,315 | 500 | 1,315 |
| 2015-12-03 | 1,309 | 1,310 | 1,306 | 1,310 | 11,600 | 1,310 |
| 2015-12-02 | 1,283 | 1,307 | 1,283 | 1,286 | 700 | 1,286 |
| 2015-12-01 | 1,317 | 1,317 | 1,300 | 1,309 | 600 | 1,309 |
| 2015-11-30 | 1,280 | 1,310 | 1,280 | 1,310 | 2,400 | 1,310 |
| 2015-11-27 | 1,300 | 1,307 | 1,291 | 1,292 | 900 | 1,292 |
| 2015-11-26 | 1,300 | 1,300 | 1,289 | 1,289 | 500 | 1,289 |
| 2015-11-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,700 | 1,300 |
| 2015-11-24 | 1,277 | 1,280 | 1,273 | 1,278 | 7,900 | 1,278 |
| 2015-11-20 | 1,266 | 1,270 | 1,266 | 1,270 | 600 | 1,270 |
| 2015-11-19 | 1,266 | 1,270 | 1,258 | 1,266 | 4,500 | 1,266 |
| 2015-11-18 | 1,266 | 1,266 | 1,266 | 1,266 | 300 | 1,266 |
| 2015-11-17 | 1,265 | 1,266 | 1,265 | 1,266 | 400 | 1,266 |
| 2015-11-16 | 1,279 | 1,280 | 1,255 | 1,280 | 3,900 | 1,280 |
| 2015-11-13 | 1,268 | 1,280 | 1,268 | 1,280 | 1,500 | 1,280 |
| 2015-11-12 | 1,298 | 1,298 | 1,268 | 1,268 | 3,200 | 1,268 |
| 2015-11-11 | 1,307 | 1,307 | 1,285 | 1,302 | 2,800 | 1,302 |
| 2015-11-10 | 1,293 | 1,307 | 1,281 | 1,300 | 1,400 | 1,300 |
| 2015-11-09 | 1,281 | 1,307 | 1,281 | 1,281 | 2,500 | 1,281 |
| 2015-11-06 | 1,307 | 1,307 | 1,281 | 1,281 | 700 | 1,281 |
| 2015-11-05 | 1,311 | 1,311 | 1,301 | 1,304 | 4,000 | 1,304 |
| 2015-11-04 | 1,321 | 1,330 | 1,320 | 1,321 | 600 | 1,321 |
| 2015-11-02 | 1,306 | 1,330 | 1,306 | 1,330 | 1,900 | 1,330 |
| 2015-10-30 | 1,305 | 1,320 | 1,305 | 1,320 | 700 | 1,320 |
| 2015-10-29 | 1,310 | 1,310 | 1,310 | 1,310 | 200 | 1,310 |
| 2015-10-28 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | 1,310 |
| 2015-10-27 | 1,296 | 1,298 | 1,296 | 1,298 | 900 | 1,298 |
| 2015-10-26 | 1,310 | 1,310 | 1,300 | 1,305 | 1,800 | 1,305 |
| 2015-10-23 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2015-10-21 | 1,300 | 1,300 | 1,288 | 1,300 | 700 | 1,300 |
| 2015-10-20 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2015-10-19 | 1,310 | 1,310 | 1,296 | 1,300 | 1,900 | 1,300 |
| 2015-10-16 | 1,250 | 1,310 | 1,250 | 1,310 | 4,000 | 1,310 |
| 2015-10-15 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 1,290 |
| 2015-10-14 | 1,253 | 1,290 | 1,253 | 1,290 | 500 | 1,290 |
| 2015-10-13 | 1,289 | 1,290 | 1,230 | 1,253 | 5,100 | 1,253 |
| 2015-10-09 | 1,291 | 1,293 | 1,290 | 1,290 | 1,700 | 1,290 |
| 2015-10-08 | 1,247 | 1,254 | 1,240 | 1,254 | 2,300 | 1,254 |
| 2015-10-07 | 1,245 | 1,246 | 1,245 | 1,245 | 700 | 1,245 |
| 2015-10-06 | 1,270 | 1,270 | 1,257 | 1,257 | 2,500 | 1,257 |
| 2015-10-05 | 1,270 | 1,270 | 1,270 | 1,270 | 1,800 | 1,270 |
| 2015-10-02 | 1,279 | 1,279 | 1,249 | 1,250 | 3,500 | 1,250 |
| 2015-10-01 | 1,260 | 1,260 | 1,254 | 1,254 | 1,300 | 1,254 |
| 2015-09-30 | 1,257 | 1,257 | 1,254 | 1,254 | 500 | 1,254 |
| 2015-09-29 | 1,295 | 1,295 | 1,228 | 1,245 | 4,300 | 1,245 |
| 2015-09-28 | 1,295 | 1,295 | 1,295 | 1,295 | 600 | 1,295 |
| 2015-09-25 | 1,266 | 1,295 | 1,266 | 1,295 | 900 | 1,295 |
| 2015-09-24 | 1,225 | 1,225 | 1,225 | 1,225 | 600 | 1,225 |
| 2015-09-18 | 1,220 | 1,225 | 1,220 | 1,225 | 200 | 1,225 |
| 2015-09-17 | 1,222 | 1,224 | 1,220 | 1,220 | 900 | 1,220 |
| 2015-09-16 | 1,224 | 1,224 | 1,224 | 1,224 | 100 | 1,224 |
| 2015-09-15 | 1,221 | 1,236 | 1,221 | 1,224 | 300 | 1,224 |
| 2015-09-14 | 1,221 | 1,221 | 1,221 | 1,221 | 300 | 1,221 |
| 2015-09-10 | 1,222 | 1,222 | 1,216 | 1,218 | 900 | 1,218 |
| 2015-09-09 | 1,185 | 1,240 | 1,185 | 1,226 | 1,400 | 1,226 |
| 2015-09-08 | 1,216 | 1,216 | 1,171 | 1,171 | 2,400 | 1,171 |
| 2015-09-07 | 1,240 | 1,240 | 1,220 | 1,220 | 700 | 1,220 |
| 2015-09-04 | 1,299 | 1,299 | 1,237 | 1,250 | 700 | 1,250 |
| 2015-09-03 | 1,270 | 1,270 | 1,270 | 1,270 | 200 | 1,270 |
| 2015-09-02 | 1,280 | 1,280 | 1,279 | 1,279 | 400 | 1,279 |
| 2015-09-01 | 1,290 | 1,290 | 1,287 | 1,287 | 300 | 1,287 |
| 2015-08-31 | 1,276 | 1,301 | 1,276 | 1,291 | 3,500 | 1,291 |
| 2015-08-28 | 1,238 | 1,276 | 1,238 | 1,276 | 3,700 | 1,276 |
| 2015-08-27 | 1,231 | 1,250 | 1,230 | 1,238 | 1,300 | 1,238 |
| 2015-08-26 | 1,170 | 1,230 | 1,160 | 1,230 | 9,400 | 1,230 |
| 2015-08-25 | 1,215 | 1,230 | 1,129 | 1,230 | 12,600 | 1,230 |
| 2015-08-24 | 1,289 | 1,300 | 1,218 | 1,218 | 18,300 | 1,218 |
| 2015-08-21 | 1,362 | 1,362 | 1,290 | 1,312 | 6,400 | 1,312 |
| 2015-08-20 | 1,379 | 1,392 | 1,379 | 1,392 | 400 | 1,392 |
| 2015-08-19 | 1,410 | 1,410 | 1,378 | 1,379 | 1,300 | 1,379 |
| 2015-08-18 | 1,402 | 1,402 | 1,379 | 1,380 | 1,000 | 1,380 |
| 2015-08-17 | 1,381 | 1,389 | 1,378 | 1,379 | 2,900 | 1,379 |
| 2015-08-14 | 1,384 | 1,390 | 1,380 | 1,381 | 2,400 | 1,381 |
| 2015-08-13 | 1,382 | 1,420 | 1,382 | 1,409 | 2,900 | 1,409 |
| 2015-08-12 | 1,413 | 1,427 | 1,377 | 1,427 | 6,400 | 1,427 |
| 2015-08-11 | 1,434 | 1,453 | 1,395 | 1,409 | 9,600 | 1,409 |
| 2015-08-10 | 1,499 | 1,519 | 1,440 | 1,440 | 9,100 | 1,440 |
| 2015-08-07 | 1,438 | 1,537 | 1,371 | 1,470 | 37,700 | 1,470 |
| 2015-08-06 | 1,298 | 1,547 | 1,298 | 1,498 | 127,000 | 1,498 |
| 2015-08-05 | 1,245 | 1,247 | 1,236 | 1,247 | 3,300 | 1,247 |
| 2015-08-04 | 1,245 | 1,245 | 1,245 | 1,245 | 2,800 | 1,245 |
| 2015-08-03 | 1,244 | 1,244 | 1,230 | 1,230 | 1,100 | 1,230 |
| 2015-07-31 | 1,156 | 1,248 | 1,156 | 1,248 | 15,900 | 1,248 |
| 2015-07-30 | 1,169 | 1,169 | 1,169 | 1,169 | 200 | 1,169 |
| 2015-07-29 | 1,152 | 1,153 | 1,152 | 1,153 | 300 | 1,153 |
| 2015-07-28 | 1,152 | 1,152 | 1,152 | 1,152 | 300 | 1,152 |
| 2015-07-27 | 1,170 | 1,174 | 1,165 | 1,170 | 4,600 | 1,170 |
| 2015-07-24 | 1,174 | 1,174 | 1,165 | 1,170 | 1,200 | 1,170 |
| 2015-07-23 | 1,170 | 1,175 | 1,170 | 1,173 | 2,700 | 1,173 |
| 2015-07-22 | 1,175 | 1,175 | 1,165 | 1,170 | 3,100 | 1,170 |
| 2015-07-21 | 1,155 | 1,175 | 1,155 | 1,175 | 1,900 | 1,175 |
| 2015-07-17 | 1,170 | 1,170 | 1,150 | 1,170 | 600 | 1,170 |
| 2015-07-16 | 1,165 | 1,170 | 1,160 | 1,170 | 3,600 | 1,170 |
| 2015-07-15 | 1,170 | 1,170 | 1,169 | 1,169 | 1,000 | 1,169 |
| 2015-07-14 | 1,158 | 1,170 | 1,158 | 1,170 | 3,100 | 1,170 |
| 2015-07-13 | 1,159 | 1,159 | 1,155 | 1,155 | 400 | 1,155 |
| 2015-07-10 | 1,163 | 1,165 | 1,150 | 1,160 | 5,900 | 1,160 |
| 2015-07-09 | 1,120 | 1,164 | 1,106 | 1,164 | 2,000 | 1,164 |
| 2015-07-08 | 1,209 | 1,209 | 1,209 | 1,209 | 100 | 1,209 |
| 2015-07-07 | 1,208 | 1,209 | 1,208 | 1,209 | 800 | 1,209 |
| 2015-07-06 | 1,207 | 1,208 | 1,206 | 1,208 | 3,900 | 1,208 |
| 2015-07-03 | 1,210 | 1,215 | 1,210 | 1,215 | 900 | 1,215 |
| 2015-07-02 | 1,216 | 1,217 | 1,210 | 1,210 | 3,400 | 1,210 |
| 2015-07-01 | 1,200 | 1,217 | 1,200 | 1,217 | 9,500 | 1,217 |
| 2015-06-30 | 1,200 | 1,210 | 1,180 | 1,190 | 7,000 | 1,190 |
| 2015-06-29 | 1,190 | 1,200 | 1,189 | 1,200 | 6,400 | 1,200 |
| 2015-06-26 | 1,200 | 1,218 | 1,199 | 1,207 | 8,400 | 1,207 |
| 2015-06-25 | 1,199 | 1,199 | 1,198 | 1,199 | 800 | 1,199 |
| 2015-06-24 | 1,191 | 1,200 | 1,137 | 1,199 | 3,000 | 1,199 |
| 2015-06-23 | 1,203 | 1,203 | 1,191 | 1,191 | 2,500 | 1,191 |
| 2015-06-22 | 1,165 | 1,203 | 1,160 | 1,203 | 15,000 | 1,203 |
| 2015-06-19 | 1,164 | 1,166 | 1,160 | 1,160 | 2,600 | 1,160 |
| 2015-06-18 | 1,130 | 1,155 | 1,130 | 1,155 | 3,200 | 1,155 |
| 2015-06-16 | 1,168 | 1,170 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2015-06-15 | 1,122 | 1,170 | 1,122 | 1,170 | 1,600 | 1,170 |
| 2015-06-12 | 1,136 | 1,136 | 1,136 | 1,136 | 300 | 1,136 |
| 2015-06-09 | 1,148 | 1,160 | 1,148 | 1,160 | 400 | 1,160 |
| 2015-06-08 | 1,130 | 1,158 | 1,130 | 1,158 | 2,400 | 1,158 |
| 2015-06-05 | 1,144 | 1,144 | 1,144 | 1,144 | 300 | 1,144 |
| 2015-06-03 | 1,114 | 1,114 | 1,114 | 1,114 | 100 | 1,114 |
| 2015-06-02 | 1,170 | 1,170 | 1,113 | 1,113 | 4,500 | 1,113 |
| 2015-06-01 | 1,110 | 1,170 | 1,110 | 1,170 | 800 | 1,170 |
| 2015-05-29 | 1,110 | 1,110 | 1,101 | 1,102 | 4,200 | 1,102 |
| 2015-05-28 | 1,157 | 1,183 | 1,104 | 1,130 | 8,500 | 1,130 |
| 2015-05-27 | 1,158 | 1,162 | 1,140 | 1,162 | 6,700 | 1,162 |
| 2015-05-26 | 1,158 | 1,181 | 1,140 | 1,158 | 2,400 | 1,158 |
| 2015-05-25 | 1,117 | 1,195 | 1,117 | 1,150 | 6,800 | 1,150 |
| 2015-05-22 | 1,104 | 1,116 | 1,104 | 1,116 | 2,300 | 1,116 |
| 2015-05-21 | 1,107 | 1,112 | 1,103 | 1,103 | 4,200 | 1,103 |
| 2015-05-20 | 1,103 | 1,128 | 1,101 | 1,126 | 1,300 | 1,126 |
| 2015-05-19 | 1,168 | 1,169 | 1,102 | 1,102 | 4,400 | 1,102 |
| 2015-05-18 | 1,012 | 1,270 | 1,012 | 1,168 | 26,500 | 1,168 |
| 2015-05-15 | 1,007 | 1,020 | 996 | 1,020 | 6,600 | 1,020 |
| 2015-05-14 | 1,003 | 1,007 | 1,001 | 1,007 | 1,800 | 1,007 |
| 2015-05-13 | 1,024 | 1,025 | 1,008 | 1,013 | 2,000 | 1,013 |
| 2015-05-12 | 1,063 | 1,070 | 988 | 1,030 | 37,800 | 1,030 |
| 2015-05-11 | 1,063 | 1,063 | 1,063 | 1,063 | 4,300 | 1,063 |
| 2015-05-08 | 908 | 913 | 907 | 913 | 1,600 | 913 |
| 2015-05-07 | 910 | 910 | 881 | 908 | 3,100 | 908 |
| 2015-05-01 | 918 | 925 | 910 | 922 | 1,400 | 922 |
| 2015-04-30 | 928 | 929 | 908 | 920 | 1,700 | 920 |
| 2015-04-27 | 923 | 923 | 922 | 922 | 500 | 922 |
| 2015-04-23 | 922 | 922 | 922 | 922 | 100 | 922 |
| 2015-04-22 | 925 | 925 | 909 | 922 | 700 | 922 |
| 2015-04-21 | 902 | 920 | 902 | 918 | 400 | 918 |
| 2015-04-20 | 902 | 903 | 902 | 902 | 800 | 902 |
| 2015-04-17 | 904 | 904 | 904 | 904 | 200 | 904 |
| 2015-04-16 | 927 | 927 | 927 | 927 | 300 | 927 |
| 2015-04-15 | 915 | 927 | 915 | 927 | 4,400 | 927 |
| 2015-04-14 | 913 | 913 | 911 | 911 | 1,000 | 911 |
| 2015-04-13 | 900 | 900 | 883 | 898 | 2,700 | 898 |
| 2015-04-10 | 903 | 910 | 891 | 910 | 3,300 | 910 |
| 2015-04-09 | 905 | 905 | 875 | 890 | 3,000 | 890 |
| 2015-04-08 | 900 | 905 | 900 | 905 | 600 | 905 |
| 2015-04-07 | 904 | 905 | 900 | 900 | 1,400 | 900 |
| 2015-04-06 | 898 | 900 | 898 | 900 | 600 | 900 |
| 2015-04-03 | 889 | 900 | 881 | 892 | 4,400 | 892 |
| 2015-04-02 | 882 | 889 | 882 | 889 | 300 | 889 |
| 2015-04-01 | 876 | 882 | 876 | 881 | 700 | 881 |
| 2015-03-31 | 876 | 880 | 876 | 876 | 300 | 876 |
| 2015-03-30 | 876 | 877 | 876 | 877 | 300 | 877 |
| 2015-03-27 | 873 | 874 | 873 | 874 | 300 | 874 |
| 2015-03-26 | 893 | 895 | 892 | 892 | 2,000 | 892 |
| 2015-03-25 | 893 | 898 | 892 | 892 | 1,600 | 892 |
| 2015-03-24 | 890 | 891 | 890 | 891 | 400 | 891 |
| 2015-03-23 | 899 | 900 | 887 | 888 | 2,200 | 888 |
| 2015-03-19 | 895 | 899 | 895 | 899 | 2,400 | 899 |
| 2015-03-18 | 890 | 895 | 890 | 890 | 1,400 | 890 |
| 2015-03-17 | 878 | 887 | 877 | 887 | 4,200 | 887 |
| 2015-03-16 | 872 | 877 | 871 | 877 | 2,400 | 877 |
| 2015-03-13 | 871 | 872 | 871 | 872 | 400 | 872 |
| 2015-03-12 | 876 | 880 | 873 | 880 | 1,200 | 880 |
| 2015-03-11 | 868 | 874 | 867 | 874 | 600 | 874 |
| 2015-03-10 | 870 | 870 | 868 | 868 | 500 | 868 |
| 2015-03-09 | 879 | 879 | 871 | 872 | 700 | 872 |
| 2015-03-06 | 880 | 880 | 871 | 871 | 1,600 | 871 |
| 2015-03-05 | 888 | 888 | 880 | 880 | 800 | 880 |
| 2015-03-04 | 882 | 883 | 871 | 882 | 1,300 | 882 |
| 2015-03-03 | 882 | 882 | 882 | 882 | 300 | 882 |
| 2015-03-02 | 870 | 883 | 870 | 883 | 1,100 | 883 |
| 2015-02-27 | 880 | 880 | 869 | 870 | 2,500 | 870 |
| 2015-02-26 | 880 | 880 | 880 | 880 | 200 | 880 |
| 2015-02-25 | 877 | 880 | 877 | 880 | 300 | 880 |
| 2015-02-24 | 867 | 877 | 867 | 877 | 300 | 877 |
| 2015-02-23 | 865 | 865 | 865 | 865 | 1,600 | 865 |
| 2015-02-20 | 864 | 888 | 860 | 861 | 4,700 | 861 |
| 2015-02-19 | 864 | 865 | 864 | 865 | 700 | 865 |
| 2015-02-18 | 861 | 878 | 861 | 868 | 2,000 | 868 |
| 2015-02-17 | 866 | 870 | 862 | 862 | 800 | 862 |
| 2015-02-16 | 871 | 871 | 870 | 870 | 2,100 | 870 |
| 2015-02-13 | 872 | 889 | 872 | 875 | 2,800 | 875 |
| 2015-02-12 | 877 | 877 | 870 | 870 | 600 | 870 |
| 2015-02-10 | 885 | 885 | 877 | 877 | 1,700 | 877 |
| 2015-02-09 | 909 | 909 | 909 | 909 | 100 | 909 |
| 2015-02-06 | 910 | 910 | 909 | 909 | 5,700 | 909 |
| 2015-02-05 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2015-02-04 | 910 | 918 | 910 | 910 | 4,300 | 910 |
| 2015-02-03 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2015-02-02 | 915 | 915 | 915 | 915 | 300 | 915 |
| 2015-01-30 | 916 | 917 | 892 | 900 | 3,000 | 900 |
| 2015-01-29 | 899 | 908 | 881 | 908 | 6,400 | 908 |
| 2015-01-28 | 889 | 893 | 883 | 884 | 1,200 | 884 |
| 2015-01-27 | 877 | 889 | 877 | 889 | 1,600 | 889 |
| 2015-01-23 | 890 | 890 | 877 | 877 | 1,800 | 877 |
| 2015-01-22 | 890 | 890 | 890 | 890 | 800 | 890 |
| 2015-01-20 | 888 | 888 | 876 | 878 | 900 | 878 |
| 2015-01-19 | 877 | 897 | 874 | 876 | 600 | 876 |
| 2015-01-16 | 890 | 890 | 868 | 888 | 7,900 | 888 |
| 2015-01-15 | 901 | 901 | 900 | 900 | 600 | 900 |
| 2015-01-14 | 905 | 915 | 901 | 904 | 3,600 | 904 |
| 2015-01-13 | 898 | 921 | 890 | 905 | 3,100 | 905 |
| 2015-01-09 | 862 | 894 | 862 | 894 | 9,200 | 894 |
| 2015-01-08 | 878 | 879 | 864 | 879 | 2,300 | 879 |
| 2015-01-06 | 875 | 876 | 872 | 873 | 2,700 | 873 |
| 2015-01-05 | 855 | 880 | 848 | 873 | 5,600 | 873 |
分割・併合履歴 ： なし