1. HOME >
  2. 株価時系列 >
  3. 9776 >
  4. 2016年

9776 札幌臨床検査センター(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,1451,1751,1411,1746001,174
2016-12-291,1771,1771,1771,1771001,177
2016-12-281,1441,1561,1441,1567001,156
2016-12-271,1341,1441,1341,1442001,144
2016-12-261,1431,1441,1431,1441,2001,144
2016-12-211,1121,1441,0821,1433,8001,143
2016-12-191,1451,1451,1421,1426,1001,142
2016-12-161,1381,1451,1341,1459001,145
2016-12-151,1441,1451,1341,1341,9001,134
2016-12-141,1451,1451,1341,1344,6001,134
2016-12-131,1041,1451,1041,1452,9001,145
2016-12-121,1291,1291,1021,1024001,102
2016-12-081,1301,1301,1291,1293001,129
2016-12-061,1091,1301,1091,1304001,130
2016-12-051,1251,1331,1251,1321,0001,132
2016-12-021,1331,1331,1331,1333001,133
2016-12-011,1291,1351,1191,1224,8001,122
2016-11-301,1251,1291,1071,1194001,119
2016-11-291,1251,1251,1241,1251,8001,125
2016-11-281,1141,1351,1141,1304001,130
2016-11-251,0841,0841,0841,0845001,084
2016-11-241,1011,1111,1011,1106001,110
2016-11-221,0971,0971,0971,0972001,097
2016-11-171,0951,0951,0951,0953001,095
2016-11-151,0951,0951,0951,0951,0001,095
2016-11-141,0951,1001,0951,1004,3001,100
2016-11-111,0961,0961,0821,0821,3001,082
2016-11-101,0821,0821,0821,0822001,082
2016-11-091,0651,0951,0621,0921,5001,092
2016-11-081,0981,0981,0951,0951,2001,095
2016-11-071,0981,0981,0951,0981,1001,098
2016-11-041,0991,0991,0231,0989001,098
2016-11-021,0981,0981,0961,0962001,096
2016-11-011,0901,0991,0901,0991,4001,099
2016-10-311,0841,0931,0841,0903001,090
2016-10-281,0831,0841,0831,0835001,083
2016-10-271,0791,0791,0731,0735001,073
2016-10-261,0781,0781,0781,0781001,078
2016-10-251,0691,0691,0691,0691001,069
2016-10-241,0601,0601,0521,0591,8001,059
2016-10-211,0501,0501,0501,0501001,050
2016-10-201,0401,0401,0401,0401001,040
2016-10-191,0251,0301,0251,0303001,030
2016-10-129901,0039901,0025,4001,002
2016-10-071,0511,0511,0501,0503001,050
2016-10-051,0651,0651,0651,0652001,065
2016-09-281,1001,1001,0951,0951,0001,095
2016-09-271,0921,0921,0921,0923001,092
2016-09-261,0401,0921,0401,0922001,092
2016-09-231,0401,0401,0401,0401001,040
2016-09-201,0401,0401,0301,0309001,030
2016-09-141,0371,0371,0371,0371001,037
2016-09-12994994994994400994
2016-09-091,0021,0021,0011,0011,2001,001
2016-09-081,0141,0141,0141,0141,8001,014
2016-09-061,0141,0141,0141,0141001,014
2016-09-051,0621,0991,0391,0394001,039
2016-09-021,0021,0021,0021,0021001,002
2016-08-311,0401,0401,0401,0404001,040
2016-08-301,0421,0421,0401,0406001,040
2016-08-291,0321,0401,0321,0402001,040
2016-08-259589759589751,000975
2016-08-22958958958958200958
2016-08-18960960960960500960
2016-08-179619619609603,400960
2016-08-16965975965975800975
2016-08-15975975975975200975
2016-08-121,0291,0299809802,400980
2016-08-101,0081,0081,0081,0085001,008
2016-08-091,0151,0201,0151,0209001,020
2016-08-081,0251,0251,0151,0158001,015
2016-08-051,0601,0601,0451,0453001,045
2016-08-011,0631,0631,0631,0631001,063
2016-07-281,0461,0461,0251,0251,8001,025
2016-07-271,0461,0461,0461,0464001,046
2016-07-261,0451,0451,0451,0453001,045
2016-07-251,0681,0681,0381,0403001,040
2016-07-211,0451,0451,0171,0173001,017
2016-07-191,0151,0151,0151,0153001,015
2016-07-131,0151,0751,0151,0757001,075
2016-07-121,0451,0451,0451,0451001,045
2016-07-111,0441,0441,0441,0441001,044
2016-07-081,0441,0441,0441,0444001,044
2016-07-069871,0929871,0913001,091
2016-07-04986986986986200986
2016-06-29984984984984100984
2016-06-28979980979980200980
2016-06-271,0301,030979979500979
2016-06-241,0001,0009629621,900962
2016-06-231,0011,0021,0011,0024001,002
2016-06-221,0181,0189931,0001,6001,000
2016-06-201,0921,0921,0921,0925001,092
2016-06-171,0331,1531,0331,0927001,092
2016-06-161,0331,0331,0331,0331001,033
2016-06-151,0621,0621,0321,0322001,032
2016-06-141,1011,1301,0351,1306,2001,130
2016-06-131,1181,1181,0811,1017001,101
2016-06-091,1601,1601,1251,1302,2001,130
2016-06-081,1491,1651,1131,1651,7001,165
2016-06-071,2001,2301,1001,12312,6001,123
2016-06-061,0661,0661,0661,0662001,066
2016-06-031,1271,1271,0661,0662,0001,066
2016-06-011,1301,1301,1301,1309001,130
2016-05-311,1101,1101,1101,1101001,110
2016-05-301,1001,1001,0991,0995001,099
2016-05-261,1001,1001,1001,1003001,100
2016-05-251,0801,0801,0801,0801001,080
2016-05-241,0801,0811,0741,0749001,074
2016-05-231,0851,0851,0791,0791,2001,079
2016-05-201,0901,1101,0901,1104001,110
2016-05-181,1151,1151,1101,1109001,110
2016-05-171,1301,1301,1101,1104001,110
2016-05-161,1101,1551,1001,1004,5001,100
2016-05-121,1821,2001,1821,2001,2001,200
2016-05-111,1901,1901,1821,1823,3001,182
2016-05-101,1821,1991,1821,1992,2001,199
2016-05-061,1811,1811,1811,1813001,181
2016-05-021,1811,1811,1811,1811001,181
2016-04-281,1521,2001,1521,1813,0001,181
2016-04-271,1521,1521,1521,1521001,152
2016-04-251,1581,2191,0721,07210,4001,072
2016-04-221,1221,1231,1221,1238001,123
2016-04-211,1221,1221,1221,1224001,122
2016-04-201,1201,1401,1001,1247001,124
2016-04-191,1371,1801,1371,1801,0001,180
2016-04-181,1151,1151,1151,1151001,115
2016-04-151,1161,1161,1161,1161001,116
2016-04-141,1151,1161,1151,1157001,115
2016-04-131,1151,1161,1151,1154001,115
2016-04-111,1021,1151,0901,1153,7001,115
2016-04-081,1391,1391,1391,1393001,139
2016-04-061,1351,1361,1351,1354001,135
2016-04-051,1351,1351,1351,1353001,135
2016-04-041,1351,1351,1351,1356001,135
2016-04-011,1361,1361,1201,1203001,120
2016-03-311,1361,1361,1361,1361001,136
2016-03-301,1601,1601,1151,1299001,129
2016-03-291,1631,1631,1531,1537001,153
2016-03-281,1171,1641,1171,1642001,164
2016-03-251,1201,1201,1161,1161,1001,116
2016-03-241,1201,1211,1161,1168001,116
2016-03-221,1311,1311,1281,1282001,128
2016-03-181,1391,1391,1391,1391001,139
2016-03-171,1501,1511,1501,1509001,150
2016-03-161,1451,1451,1451,1451001,145
2016-03-141,1501,1621,1501,1509001,150
2016-03-091,1551,1551,1241,1358001,135
2016-03-081,1541,1541,1541,1542001,154
2016-03-071,1451,1581,1451,1581,1001,158
2016-03-041,1111,1241,0821,1158001,115
2016-03-021,1151,1171,1151,1171,2001,117
2016-02-291,1101,1151,1101,1156001,115
2016-02-261,1101,1101,1101,1101001,110
2016-02-251,1011,1011,1011,1014001,101
2016-02-231,1011,1011,1011,1011001,101
2016-02-221,1071,1071,1071,1071001,107
2016-02-191,1051,1101,1051,1104001,110
2016-02-181,1101,1101,0751,0751,3001,075
2016-02-171,1171,1171,1171,1178001,117
2016-02-161,1001,1001,1001,1004001,100
2016-02-151,0521,1001,0521,1002,2001,100
2016-02-121,0571,0871,0031,0454,5001,045
2016-02-101,1151,1751,1051,1172,3001,117
2016-02-091,1471,1471,1171,1201,7001,120
2016-02-081,2151,2481,2151,2377001,237
2016-02-051,1501,2181,1451,2181,0001,218
2016-02-041,1781,1781,1661,1664001,166
2016-02-031,2301,2301,1901,1908001,190
2016-02-021,2401,2401,2401,2407001,240
2016-02-011,2051,2101,1911,2109001,210
2016-01-291,1881,1881,1571,1576001,157
2016-01-271,1941,1981,1941,1984001,198
2016-01-261,1781,1781,1781,1783001,178
2016-01-251,1901,1901,1511,1781,2001,178
2016-01-221,1151,1301,0921,1302,0001,130
2016-01-211,1321,1701,1141,1152,1001,115
2016-01-201,2101,2101,1621,1622,7001,162
2016-01-191,1601,1921,1601,1924001,192
2016-01-181,1301,1751,1301,1701,5001,170
2016-01-151,2131,2131,2131,2131001,213
2016-01-141,2201,2201,1891,1905001,190
2016-01-131,1911,2081,1781,2001,5001,200
2016-01-121,2391,2391,1811,1813,0001,181
2016-01-081,2401,2401,2381,2394001,239
2016-01-071,2461,2461,2451,2455001,245
2016-01-061,2451,2451,2451,2451001,245
2016-01-051,2061,2361,2061,2365001,236
2016-01-041,2701,2701,1921,2207,3001,220

分割・併合履歴 ： なし