9776 札幌臨床検査センター(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,704 | 1,734 | 1,700 | 1,717 | 2,300 | 1,717 |
| 2017-12-28 | 1,704 | 1,704 | 1,704 | 1,704 | 100 | 1,704 |
| 2017-12-27 | 1,691 | 1,691 | 1,688 | 1,688 | 400 | 1,688 |
| 2017-12-26 | 1,690 | 1,690 | 1,651 | 1,688 | 1,900 | 1,688 |
| 2017-12-25 | 1,630 | 1,692 | 1,630 | 1,680 | 300 | 1,680 |
| 2017-12-22 | 1,629 | 1,629 | 1,629 | 1,629 | 100 | 1,629 |
| 2017-12-21 | 1,660 | 1,660 | 1,658 | 1,658 | 200 | 1,658 |
| 2017-12-20 | 1,648 | 1,650 | 1,631 | 1,631 | 2,100 | 1,631 |
| 2017-12-19 | 1,628 | 1,629 | 1,628 | 1,629 | 400 | 1,629 |
| 2017-12-18 | 1,628 | 1,628 | 1,628 | 1,628 | 200 | 1,628 |
| 2017-12-15 | 1,628 | 1,628 | 1,600 | 1,600 | 2,500 | 1,600 |
| 2017-12-14 | 1,645 | 1,648 | 1,645 | 1,648 | 200 | 1,648 |
| 2017-12-13 | 1,611 | 1,640 | 1,611 | 1,640 | 1,200 | 1,640 |
| 2017-12-12 | 1,612 | 1,612 | 1,610 | 1,610 | 200 | 1,610 |
| 2017-12-11 | 1,643 | 1,643 | 1,600 | 1,634 | 1,900 | 1,634 |
| 2017-12-08 | 1,661 | 1,661 | 1,661 | 1,661 | 2,700 | 1,661 |
| 2017-12-06 | 1,662 | 1,662 | 1,626 | 1,661 | 1,500 | 1,661 |
| 2017-12-05 | 1,643 | 1,647 | 1,620 | 1,646 | 2,400 | 1,646 |
| 2017-12-04 | 1,649 | 1,649 | 1,601 | 1,603 | 6,100 | 1,603 |
| 2017-12-01 | 1,597 | 1,633 | 1,597 | 1,632 | 2,800 | 1,632 |
| 2017-11-30 | 1,647 | 1,749 | 1,631 | 1,632 | 3,700 | 1,632 |
| 2017-11-29 | 1,600 | 1,614 | 1,503 | 1,614 | 22,300 | 1,614 |
| 2017-11-28 | 1,649 | 1,649 | 1,630 | 1,639 | 1,400 | 1,639 |
| 2017-11-27 | 1,648 | 1,655 | 1,588 | 1,609 | 6,800 | 1,609 |
| 2017-11-24 | 1,617 | 1,630 | 1,600 | 1,630 | 1,600 | 1,630 |
| 2017-11-22 | 1,600 | 1,616 | 1,560 | 1,616 | 1,200 | 1,616 |
| 2017-11-21 | 1,560 | 1,600 | 1,560 | 1,600 | 1,000 | 1,600 |
| 2017-11-20 | 1,551 | 1,555 | 1,530 | 1,555 | 600 | 1,555 |
| 2017-11-17 | 1,547 | 1,547 | 1,545 | 1,545 | 200 | 1,545 |
| 2017-11-16 | 1,548 | 1,548 | 1,508 | 1,544 | 800 | 1,544 |
| 2017-11-15 | 1,548 | 1,548 | 1,548 | 1,548 | 400 | 1,548 |
| 2017-11-13 | 1,560 | 1,573 | 1,560 | 1,560 | 10,300 | 1,560 |
| 2017-11-10 | 1,545 | 1,545 | 1,536 | 1,545 | 1,600 | 1,545 |
| 2017-11-09 | 1,530 | 1,552 | 1,530 | 1,552 | 1,200 | 1,552 |
| 2017-11-08 | 1,535 | 1,537 | 1,535 | 1,537 | 1,600 | 1,537 |
| 2017-11-07 | 1,550 | 1,576 | 1,550 | 1,551 | 1,100 | 1,551 |
| 2017-11-06 | 1,537 | 1,552 | 1,537 | 1,545 | 3,500 | 1,545 |
| 2017-11-02 | 1,576 | 1,576 | 1,551 | 1,553 | 1,200 | 1,553 |
| 2017-11-01 | 1,590 | 1,590 | 1,561 | 1,561 | 1,300 | 1,561 |
| 2017-10-31 | 1,517 | 1,550 | 1,511 | 1,550 | 6,900 | 1,550 |
| 2017-10-30 | 1,501 | 1,502 | 1,501 | 1,502 | 200 | 1,502 |
| 2017-10-27 | 1,510 | 1,510 | 1,486 | 1,495 | 900 | 1,495 |
| 2017-10-26 | 1,519 | 1,519 | 1,480 | 1,515 | 1,400 | 1,515 |
| 2017-10-25 | 1,570 | 1,570 | 1,502 | 1,504 | 5,000 | 1,504 |
| 2017-10-24 | 1,480 | 1,599 | 1,480 | 1,530 | 15,300 | 1,530 |
| 2017-10-23 | 1,475 | 1,494 | 1,475 | 1,494 | 2,400 | 1,494 |
| 2017-10-20 | 1,480 | 1,493 | 1,476 | 1,476 | 1,100 | 1,476 |
| 2017-10-19 | 1,472 | 1,486 | 1,472 | 1,486 | 200 | 1,486 |
| 2017-10-18 | 1,472 | 1,472 | 1,472 | 1,472 | 300 | 1,472 |
| 2017-10-17 | 1,467 | 1,470 | 1,467 | 1,470 | 400 | 1,470 |
| 2017-10-16 | 1,462 | 1,494 | 1,462 | 1,494 | 1,100 | 1,494 |
| 2017-10-13 | 1,450 | 1,480 | 1,450 | 1,480 | 1,600 | 1,480 |
| 2017-10-12 | 1,460 | 1,487 | 1,460 | 1,460 | 1,000 | 1,460 |
| 2017-10-11 | 1,460 | 1,474 | 1,460 | 1,474 | 500 | 1,474 |
| 2017-10-10 | 1,417 | 1,460 | 1,417 | 1,460 | 800 | 1,460 |
| 2017-10-06 | 1,424 | 1,435 | 1,424 | 1,435 | 300 | 1,435 |
| 2017-10-05 | 1,439 | 1,439 | 1,438 | 1,438 | 200 | 1,438 |
| 2017-10-04 | 1,439 | 1,459 | 1,439 | 1,439 | 800 | 1,439 |
| 2017-10-03 | 1,474 | 1,492 | 1,446 | 1,469 | 2,300 | 1,469 |
| 2017-10-02 | 1,515 | 1,515 | 1,500 | 1,500 | 500 | 1,500 |
| 2017-09-29 | 1,515 | 1,515 | 1,515 | 1,515 | 600 | 1,515 |
| 2017-09-28 | 1,515 | 1,515 | 1,508 | 1,515 | 1,100 | 1,515 |
| 2017-09-27 | 1,510 | 1,525 | 1,510 | 1,515 | 900 | 1,515 |
| 2017-09-26 | 1,496 | 1,497 | 1,471 | 1,496 | 1,300 | 1,496 |
| 2017-09-25 | 1,494 | 1,497 | 1,494 | 1,497 | 1,100 | 1,497 |
| 2017-09-22 | 1,497 | 1,497 | 1,480 | 1,480 | 800 | 1,480 |
| 2017-09-21 | 1,445 | 1,470 | 1,445 | 1,470 | 1,000 | 1,470 |
| 2017-09-20 | 1,455 | 1,455 | 1,430 | 1,430 | 1,800 | 1,430 |
| 2017-09-19 | 1,464 | 1,479 | 1,460 | 1,475 | 1,000 | 1,475 |
| 2017-09-15 | 1,464 | 1,464 | 1,451 | 1,451 | 200 | 1,451 |
| 2017-09-14 | 1,452 | 1,455 | 1,450 | 1,450 | 500 | 1,450 |
| 2017-09-13 | 1,461 | 1,461 | 1,432 | 1,450 | 1,700 | 1,450 |
| 2017-09-12 | 1,450 | 1,460 | 1,450 | 1,460 | 500 | 1,460 |
| 2017-09-11 | 1,432 | 1,440 | 1,432 | 1,440 | 500 | 1,440 |
| 2017-09-08 | 1,432 | 1,432 | 1,432 | 1,432 | 100 | 1,432 |
| 2017-09-07 | 1,392 | 1,435 | 1,392 | 1,435 | 200 | 1,435 |
| 2017-09-06 | 1,392 | 1,392 | 1,392 | 1,392 | 100 | 1,392 |
| 2017-09-05 | 1,392 | 1,422 | 1,392 | 1,392 | 1,000 | 1,392 |
| 2017-09-04 | 1,391 | 1,400 | 1,378 | 1,378 | 700 | 1,378 |
| 2017-09-01 | 1,390 | 1,391 | 1,390 | 1,391 | 1,100 | 1,391 |
| 2017-08-31 | 1,420 | 1,420 | 1,420 | 1,420 | 800 | 1,420 |
| 2017-08-30 | 1,412 | 1,420 | 1,412 | 1,420 | 1,000 | 1,420 |
| 2017-08-29 | 1,394 | 1,400 | 1,394 | 1,400 | 600 | 1,400 |
| 2017-08-28 | 1,349 | 1,354 | 1,349 | 1,354 | 400 | 1,354 |
| 2017-08-25 | 1,342 | 1,342 | 1,340 | 1,340 | 400 | 1,340 |
| 2017-08-23 | 1,353 | 1,366 | 1,340 | 1,356 | 1,300 | 1,356 |
| 2017-08-22 | 1,353 | 1,353 | 1,353 | 1,353 | 100 | 1,353 |
| 2017-08-21 | 1,356 | 1,366 | 1,352 | 1,352 | 300 | 1,352 |
| 2017-08-18 | 1,370 | 1,370 | 1,370 | 1,370 | 800 | 1,370 |
| 2017-08-17 | 1,370 | 1,380 | 1,370 | 1,376 | 700 | 1,376 |
| 2017-08-16 | 1,373 | 1,375 | 1,373 | 1,375 | 500 | 1,375 |
| 2017-08-15 | 1,370 | 1,380 | 1,370 | 1,373 | 400 | 1,373 |
| 2017-08-14 | 1,370 | 1,370 | 1,370 | 1,370 | 1,200 | 1,370 |
| 2017-08-10 | 1,380 | 1,384 | 1,354 | 1,384 | 800 | 1,384 |
| 2017-08-09 | 1,350 | 1,380 | 1,350 | 1,380 | 1,100 | 1,380 |
| 2017-08-08 | 1,323 | 1,380 | 1,323 | 1,350 | 4,700 | 1,350 |
| 2017-08-07 | 1,276 | 1,280 | 1,276 | 1,280 | 400 | 1,280 |
| 2017-08-04 | 1,251 | 1,251 | 1,251 | 1,251 | 200 | 1,251 |
| 2017-08-03 | 1,277 | 1,277 | 1,277 | 1,277 | 100 | 1,277 |
| 2017-08-02 | 1,277 | 1,277 | 1,277 | 1,277 | 500 | 1,277 |
| 2017-08-01 | 1,251 | 1,251 | 1,251 | 1,251 | 100 | 1,251 |
| 2017-07-31 | 1,246 | 1,278 | 1,246 | 1,278 | 1,900 | 1,278 |
| 2017-07-28 | 1,273 | 1,274 | 1,273 | 1,274 | 700 | 1,274 |
| 2017-07-27 | 1,273 | 1,273 | 1,273 | 1,273 | 100 | 1,273 |
| 2017-07-26 | 1,272 | 1,272 | 1,272 | 1,272 | 800 | 1,272 |
| 2017-07-25 | 1,269 | 1,272 | 1,269 | 1,272 | 600 | 1,272 |
| 2017-07-24 | 1,269 | 1,269 | 1,269 | 1,269 | 100 | 1,269 |
| 2017-07-21 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2017-07-19 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2017-07-18 | 1,269 | 1,269 | 1,269 | 1,269 | 100 | 1,269 |
| 2017-07-13 | 1,245 | 1,245 | 1,245 | 1,245 | 100 | 1,245 |
| 2017-07-12 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 | 1,245 |
| 2017-07-11 | 1,268 | 1,268 | 1,268 | 1,268 | 200 | 1,268 |
| 2017-07-10 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2017-07-07 | 1,259 | 1,259 | 1,259 | 1,259 | 100 | 1,259 |
| 2017-07-06 | 1,246 | 1,263 | 1,246 | 1,263 | 1,300 | 1,263 |
| 2017-07-05 | 1,280 | 1,280 | 1,267 | 1,267 | 300 | 1,267 |
| 2017-07-04 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 1,280 |
| 2017-07-03 | 1,260 | 1,280 | 1,260 | 1,280 | 400 | 1,280 |
| 2017-06-29 | 1,257 | 1,257 | 1,257 | 1,257 | 100 | 1,257 |
| 2017-06-26 | 1,257 | 1,257 | 1,257 | 1,257 | 1,000 | 1,257 |
| 2017-06-22 | 1,270 | 1,275 | 1,245 | 1,245 | 1,500 | 1,245 |
| 2017-06-19 | 1,270 | 1,270 | 1,270 | 1,270 | 500 | 1,270 |
| 2017-06-16 | 1,270 | 1,270 | 1,270 | 1,270 | 400 | 1,270 |
| 2017-06-15 | 1,263 | 1,265 | 1,260 | 1,265 | 800 | 1,265 |
| 2017-06-14 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2017-06-13 | 1,235 | 1,242 | 1,235 | 1,242 | 2,100 | 1,242 |
| 2017-06-12 | 1,229 | 1,235 | 1,199 | 1,229 | 2,700 | 1,229 |
| 2017-06-09 | 1,229 | 1,229 | 1,229 | 1,229 | 100 | 1,229 |
| 2017-06-07 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2017-06-06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2017-06-05 | 1,220 | 1,232 | 1,220 | 1,232 | 200 | 1,232 |
| 2017-06-01 | 1,220 | 1,222 | 1,220 | 1,220 | 3,400 | 1,220 |
| 2017-05-31 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 1,220 |
| 2017-05-30 | 1,217 | 1,220 | 1,214 | 1,220 | 700 | 1,220 |
| 2017-05-29 | 1,214 | 1,214 | 1,214 | 1,214 | 100 | 1,214 |
| 2017-05-25 | 1,198 | 1,198 | 1,198 | 1,198 | 100 | 1,198 |
| 2017-05-23 | 1,199 | 1,199 | 1,198 | 1,198 | 300 | 1,198 |
| 2017-05-22 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2017-05-18 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2017-05-17 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 2017-05-16 | 1,184 | 1,191 | 1,170 | 1,170 | 1,500 | 1,170 |
| 2017-05-15 | 1,195 | 1,195 | 1,183 | 1,183 | 300 | 1,183 |
| 2017-05-12 | 1,195 | 1,195 | 1,195 | 1,195 | 200 | 1,195 |
| 2017-05-11 | 1,218 | 1,218 | 1,182 | 1,195 | 800 | 1,195 |
| 2017-05-10 | 1,242 | 1,242 | 1,218 | 1,218 | 1,400 | 1,218 |
| 2017-05-09 | 1,222 | 1,242 | 1,222 | 1,242 | 600 | 1,242 |
| 2017-05-08 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2017-05-02 | 1,220 | 1,220 | 1,220 | 1,220 | 100 | 1,220 |
| 2017-05-01 | 1,242 | 1,242 | 1,220 | 1,220 | 500 | 1,220 |
| 2017-04-28 | 1,242 | 1,242 | 1,242 | 1,242 | 100 | 1,242 |
| 2017-04-26 | 1,206 | 1,206 | 1,206 | 1,206 | 100 | 1,206 |
| 2017-04-20 | 1,197 | 1,200 | 1,197 | 1,200 | 300 | 1,200 |
| 2017-04-18 | 1,196 | 1,196 | 1,196 | 1,196 | 100 | 1,196 |
| 2017-04-17 | 1,196 | 1,196 | 1,196 | 1,196 | 100 | 1,196 |
| 2017-04-14 | 1,170 | 1,201 | 1,170 | 1,196 | 1,100 | 1,196 |
| 2017-04-13 | 1,206 | 1,217 | 1,185 | 1,185 | 1,300 | 1,185 |
| 2017-04-12 | 1,235 | 1,235 | 1,205 | 1,205 | 500 | 1,205 |
| 2017-04-11 | 1,205 | 1,206 | 1,205 | 1,206 | 200 | 1,206 |
| 2017-04-10 | 1,202 | 1,205 | 1,200 | 1,205 | 900 | 1,205 |
| 2017-04-07 | 1,205 | 1,205 | 1,202 | 1,202 | 200 | 1,202 |
| 2017-04-06 | 1,240 | 1,240 | 1,205 | 1,205 | 300 | 1,205 |
| 2017-04-05 | 1,240 | 1,240 | 1,240 | 1,240 | 300 | 1,240 |
| 2017-04-04 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 1,240 |
| 2017-04-03 | 1,244 | 1,244 | 1,244 | 1,244 | 100 | 1,244 |
| 2017-03-31 | 1,244 | 1,244 | 1,244 | 1,244 | 100 | 1,244 |
| 2017-03-30 | 1,253 | 1,253 | 1,244 | 1,244 | 400 | 1,244 |
| 2017-03-29 | 1,275 | 1,275 | 1,244 | 1,244 | 400 | 1,244 |
| 2017-03-28 | 1,224 | 1,273 | 1,224 | 1,256 | 3,500 | 1,256 |
| 2017-03-27 | 1,248 | 1,248 | 1,224 | 1,224 | 4,900 | 1,224 |
| 2017-03-24 | 1,228 | 1,228 | 1,228 | 1,228 | 200 | 1,228 |
| 2017-03-23 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 1,225 |
| 2017-03-22 | 1,227 | 1,227 | 1,225 | 1,225 | 4,400 | 1,225 |
| 2017-03-21 | 1,225 | 1,227 | 1,225 | 1,227 | 400 | 1,227 |
| 2017-03-17 | 1,214 | 1,214 | 1,214 | 1,214 | 200 | 1,214 |
| 2017-03-16 | 1,214 | 1,214 | 1,214 | 1,214 | 100 | 1,214 |
| 2017-03-15 | 1,223 | 1,227 | 1,223 | 1,227 | 6,300 | 1,227 |
| 2017-03-14 | 1,180 | 1,223 | 1,177 | 1,223 | 2,100 | 1,223 |
| 2017-03-13 | 1,223 | 1,223 | 1,223 | 1,223 | 600 | 1,223 |
| 2017-03-10 | 1,214 | 1,223 | 1,214 | 1,223 | 200 | 1,223 |
| 2017-03-09 | 1,214 | 1,214 | 1,213 | 1,214 | 600 | 1,214 |
| 2017-03-08 | 1,244 | 1,244 | 1,210 | 1,214 | 2,800 | 1,214 |
| 2017-03-07 | 1,243 | 1,243 | 1,243 | 1,243 | 200 | 1,243 |
| 2017-03-06 | 1,243 | 1,243 | 1,243 | 1,243 | 100 | 1,243 |
| 2017-03-03 | 1,250 | 1,250 | 1,243 | 1,243 | 1,100 | 1,243 |
| 2017-03-02 | 1,233 | 1,244 | 1,233 | 1,243 | 800 | 1,243 |
| 2017-03-01 | 1,200 | 1,220 | 1,200 | 1,220 | 500 | 1,220 |
| 2017-02-28 | 1,196 | 1,200 | 1,196 | 1,200 | 1,300 | 1,200 |
| 2017-02-27 | 1,201 | 1,205 | 1,201 | 1,205 | 200 | 1,205 |
| 2017-02-24 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2017-02-23 | 1,213 | 1,213 | 1,200 | 1,200 | 2,300 | 1,200 |
| 2017-02-22 | 1,201 | 1,201 | 1,201 | 1,201 | 200 | 1,201 |
| 2017-02-21 | 1,201 | 1,201 | 1,201 | 1,201 | 100 | 1,201 |
| 2017-02-20 | 1,200 | 1,200 | 1,196 | 1,196 | 1,700 | 1,196 |
| 2017-02-17 | 1,200 | 1,203 | 1,200 | 1,203 | 300 | 1,203 |
| 2017-02-15 | 1,197 | 1,200 | 1,197 | 1,200 | 500 | 1,200 |
| 2017-02-14 | 1,201 | 1,201 | 1,197 | 1,197 | 1,200 | 1,197 |
| 2017-02-13 | 1,181 | 1,200 | 1,180 | 1,200 | 900 | 1,200 |
| 2017-02-09 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2017-02-07 | 1,191 | 1,191 | 1,180 | 1,180 | 400 | 1,180 |
| 2017-02-06 | 1,180 | 1,180 | 1,180 | 1,180 | 900 | 1,180 |
| 2017-02-03 | 1,190 | 1,190 | 1,173 | 1,185 | 3,200 | 1,185 |
| 2017-02-02 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2017-02-01 | 1,189 | 1,190 | 1,185 | 1,190 | 1,300 | 1,190 |
| 2017-01-31 | 1,185 | 1,190 | 1,185 | 1,190 | 1,700 | 1,190 |
| 2017-01-30 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 1,185 |
| 2017-01-27 | 1,181 | 1,185 | 1,181 | 1,185 | 500 | 1,185 |
| 2017-01-26 | 1,190 | 1,190 | 1,181 | 1,181 | 500 | 1,181 |
| 2017-01-19 | 1,170 | 1,181 | 1,170 | 1,181 | 200 | 1,181 |
| 2017-01-18 | 1,202 | 1,204 | 1,170 | 1,170 | 4,300 | 1,170 |
| 2017-01-17 | 1,202 | 1,205 | 1,202 | 1,203 | 1,100 | 1,203 |
| 2017-01-16 | 1,202 | 1,202 | 1,202 | 1,202 | 100 | 1,202 |
| 2017-01-13 | 1,202 | 1,202 | 1,202 | 1,202 | 200 | 1,202 |
| 2017-01-12 | 1,201 | 1,201 | 1,201 | 1,201 | 100 | 1,201 |
| 2017-01-11 | 1,190 | 1,202 | 1,190 | 1,202 | 400 | 1,202 |
| 2017-01-06 | 1,181 | 1,190 | 1,181 | 1,190 | 300 | 1,190 |
| 2017-01-05 | 1,170 | 1,181 | 1,156 | 1,181 | 1,900 | 1,181 |
| 2017-01-04 | 1,171 | 1,173 | 1,141 | 1,173 | 600 | 1,173 |
分割・併合履歴 ： なし