9776 札幌臨床検査センター(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	-	-	-	1,993	-	1,993
2018-12-27	1,993	1,993	1,993	1,993	200	1,993
2018-12-26	1,994	1,994	1,994	1,994	300	1,994
2018-12-25	1,995	1,996	1,995	1,995	1,400	1,995
2018-12-21	2,095	2,095	2,094	2,095	300	2,095
2018-12-20	2,100	2,101	2,096	2,096	2,500	2,096
2018-12-19	2,093	2,104	2,093	2,100	900	2,100
2018-12-18	2,120	2,120	2,100	2,100	900	2,100
2018-12-17	2,120	2,120	2,120	2,120	100	2,120
2018-12-14	2,098	2,120	2,098	2,120	200	2,120
2018-12-13	2,099	2,099	2,099	2,099	100	2,099
2018-12-12	2,101	2,120	2,100	2,100	800	2,100
2018-12-11	2,102	2,102	2,102	2,102	100	2,102
2018-12-10	2,103	2,103	2,103	2,103	100	2,103
2018-12-07	2,104	2,104	2,104	2,104	100	2,104
2018-12-06	2,106	2,106	2,105	2,105	400	2,105
2018-12-05	2,107	2,107	2,107	2,107	200	2,107
2018-12-04	2,100	2,135	2,100	2,135	400	2,135
2018-12-03	2,160	2,160	2,099	2,100	4,200	2,100
2018-11-30	2,153	2,160	2,147	2,160	800	2,160
2018-11-29	2,156	2,184	2,154	2,154	400	2,154
2018-11-28	-	-	-	2,157	-	2,157
2018-11-27	2,103	2,157	2,103	2,157	300	2,157
2018-11-26	2,100	2,100	2,100	2,100	1,400	2,100
2018-11-22	2,101	2,101	2,100	2,100	800	2,100
2018-11-21	2,101	2,101	2,101	2,101	100	2,101
2018-11-20	2,101	2,101	2,101	2,101	100	2,101
2018-11-19	2,100	2,119	2,100	2,101	300	2,101
2018-11-16	2,100	2,100	2,100	2,100	100	2,100
2018-11-15	2,100	2,100	2,100	2,100	1,000	2,100
2018-11-14	2,108	2,110	2,108	2,110	500	2,110
2018-11-13	2,109	2,109	2,109	2,109	100	2,109
2018-11-12	2,109	2,110	2,109	2,110	1,300	2,110
2018-11-09	2,100	2,109	2,100	2,109	400	2,109
2018-11-08	2,096	2,110	2,096	2,110	400	2,110
2018-11-07	2,089	2,110	2,088	2,110	3,700	2,110
2018-11-06	2,100	2,100	2,091	2,091	300	2,091
2018-11-05	2,100	2,150	2,080	2,150	2,200	2,150
2018-11-02	2,197	2,197	2,197	2,197	100	2,197
2018-11-01	-	-	-	2,197	-	2,197
2018-10-31	2,197	2,197	2,197	2,197	100	2,197
2018-10-30	2,110	2,110	2,110	2,110	600	2,110
2018-10-29	-	-	-	2,118	-	2,118
2018-10-26	2,100	2,118	2,100	2,118	1,100	2,118
2018-10-25	2,100	2,100	2,100	2,100	200	2,100
2018-10-24	2,100	2,100	2,100	2,100	100	2,100
2018-10-23	2,100	2,100	2,100	2,100	700	2,100
2018-10-22	-	-	-	2,136	-	2,136
2018-10-19	-	-	-	2,136	-	2,136
2018-10-18	2,136	2,136	2,136	2,136	100	2,136
2018-10-17	-	-	-	2,171	-	2,171
2018-10-16	-	-	-	2,171	-	2,171
2018-10-15	2,171	2,171	2,171	2,171	100	2,171
2018-10-12	2,151	2,198	2,151	2,198	1,100	2,198
2018-10-11	2,177	2,177	2,177	2,177	200	2,177
2018-10-10	-	-	-	2,187	-	2,187
2018-10-09	-	-	-	2,187	-	2,187
2018-10-05	2,248	2,248	2,148	2,187	500	2,187
2018-10-04	-	-	-	2,248	-	2,248
2018-10-03	2,248	2,248	2,248	2,248	700	2,248
2018-10-02	-	-	-	2,250	-	2,250
2018-10-01	2,236	2,250	2,236	2,250	700	2,250
2018-09-28	2,192	2,240	2,192	2,240	200	2,240
2018-09-27	2,220	2,242	2,220	2,242	200	2,242
2018-09-26	2,199	2,220	2,199	2,220	200	2,220
2018-09-25	2,199	2,199	2,199	2,199	100	2,199
2018-09-21	2,176	2,250	2,168	2,200	2,600	2,200
2018-09-20	-	-	-	2,176	-	2,176
2018-09-19	2,177	2,177	2,176	2,176	200	2,176
2018-09-18	2,131	2,181	2,131	2,178	600	2,178
2018-09-14	2,181	2,181	2,181	2,181	100	2,181
2018-09-13	2,159	2,254	2,159	2,182	900	2,182
2018-09-12	-	-	-	2,161	-	2,161
2018-09-11	2,100	2,161	2,100	2,161	900	2,161
2018-09-10	2,127	2,127	2,115	2,115	300	2,115
2018-09-07	2,106	2,128	2,106	2,128	200	2,128
2018-09-06	2,036	2,289	2,036	2,107	2,700	2,107
2018-09-05	2,035	2,035	2,035	2,035	200	2,035
2018-09-04	2,030	2,035	2,030	2,035	400	2,035
2018-09-03	-	-	-	2,061	-	2,061
2018-08-31	2,109	2,109	2,025	2,061	1,900	2,061
2018-08-30	-	-	-	2,030	-	2,030
2018-08-29	2,029	2,030	2,029	2,030	300	2,030
2018-08-28	2,035	2,036	2,016	2,030	3,200	2,030
2018-08-27	2,018	2,020	2,001	2,015	1,800	2,015
2018-08-24	2,009	2,018	1,978	2,018	1,300	2,018
2018-08-23	2,013	2,013	2,009	2,009	500	2,009
2018-08-22	2,013	2,020	2,013	2,013	2,300	2,013
2018-08-21	2,013	2,013	2,012	2,013	1,900	2,013
2018-08-20	1,994	1,994	1,994	1,994	400	1,994
2018-08-17	-	-	-	1,975	-	1,975
2018-08-16	2,038	2,038	1,907	1,975	2,600	1,975
2018-08-15	2,058	2,069	2,048	2,065	3,900	2,065
2018-08-14	2,036	2,058	2,036	2,058	2,300	2,058
2018-08-13	2,098	2,098	2,033	2,036	2,300	2,036
2018-08-10	2,111	2,120	2,099	2,103	1,400	2,103
2018-08-09	2,129	2,131	2,103	2,130	6,500	2,130
2018-08-08	2,101	2,129	2,100	2,129	7,300	2,129
2018-08-07	2,099	2,159	2,099	2,107	29,200	2,107
2018-08-06	2,560	2,599	2,560	2,599	700	2,599
2018-08-03	2,582	2,600	2,569	2,569	1,700	2,569
2018-08-02	2,532	2,532	2,532	2,532	200	2,532
2018-08-01	-	-	-	2,620	-	2,620
2018-07-31	2,620	2,620	2,620	2,620	100	2,620
2018-07-30	-	-	-	2,621	-	2,621
2018-07-27	2,621	2,621	2,621	2,621	200	2,621
2018-07-26	2,621	2,624	2,621	2,621	500	2,621
2018-07-25	2,619	2,621	2,600	2,621	600	2,621
2018-07-24	2,550	2,550	2,550	2,550	1,400	2,550
2018-07-23	2,550	2,575	2,550	2,575	400	2,575
2018-07-20	2,525	2,550	2,525	2,550	700	2,550
2018-07-19	2,555	2,555	2,500	2,525	2,400	2,525
2018-07-18	2,556	2,560	2,456	2,560	500	2,560
2018-07-17	2,362	2,537	2,351	2,531	6,200	2,531
2018-07-13	2,597	2,597	2,512	2,512	700	2,512
2018-07-12	2,619	2,619	2,599	2,599	600	2,599
2018-07-11	2,510	2,510	2,490	2,500	7,900	2,500
2018-07-10	2,550	2,550	2,495	2,498	2,000	2,498
2018-07-09	2,597	2,623	2,588	2,588	2,300	2,588
2018-07-06	2,539	2,598	2,539	2,598	2,100	2,598
2018-07-05	2,500	2,539	2,500	2,539	1,200	2,539
2018-07-04	2,473	2,509	2,470	2,509	1,800	2,509
2018-07-03	2,504	2,504	2,480	2,490	5,100	2,490
2018-07-02	2,500	2,513	2,500	2,505	1,600	2,505
2018-06-29	2,524	2,542	2,519	2,519	800	2,519
2018-06-28	2,450	2,451	2,446	2,446	1,400	2,446
2018-06-27	2,477	2,613	2,477	2,500	1,900	2,500
2018-06-26	2,447	2,449	2,443	2,449	1,000	2,449
2018-06-25	2,429	2,447	2,428	2,447	500	2,447
2018-06-22	2,429	2,429	2,429	2,429	200	2,429
2018-06-21	2,430	2,430	2,430	2,430	200	2,430
2018-06-20	2,339	2,430	2,339	2,430	3,000	2,430
2018-06-19	2,439	2,439	2,439	2,439	100	2,439
2018-06-18	2,440	2,440	2,440	2,440	300	2,440
2018-06-15	2,438	2,441	2,438	2,440	500	2,440
2018-06-14	-	-	-	2,444	-	-
2018-06-13	2,445	2,445	2,444	2,444	200	2,444
2018-06-12	2,400	2,449	2,400	2,445	4,600	2,445
2018-06-11	2,400	2,444	2,400	2,444	600	2,444
2018-06-08	2,399	2,399	2,399	2,399	600	2,399
2018-06-07	2,390	2,410	2,390	2,395	2,200	2,395
2018-06-06	2,399	2,399	2,349	2,390	1,600	2,390
2018-06-05	2,311	2,398	2,311	2,398	1,300	2,398
2018-06-04	-	-	-	2,358	-	2,358
2018-06-01	2,388	2,388	2,358	2,358	200	2,358
2018-05-31	2,367	2,388	2,367	2,388	1,200	2,388
2018-05-30	2,370	2,370	2,370	2,370	200	2,370
2018-05-29	2,360	2,370	2,360	2,370	800	2,370
2018-05-28	2,360	2,370	2,360	2,370	3,300	2,370
2018-05-25	2,355	2,356	2,355	2,356	1,000	2,356
2018-05-24	2,355	2,355	2,355	2,355	100	2,355
2018-05-23	2,375	2,375	2,375	2,375	200	2,375
2018-05-22	-	-	-	2,380	-	-
2018-05-21	2,280	2,380	2,280	2,380	2,100	2,380
2018-05-18	2,389	2,389	2,380	2,380	200	2,380
2018-05-17	2,377	2,388	2,377	2,381	700	2,381
2018-05-16	2,299	2,350	2,250	2,350	6,000	2,350
2018-05-15	2,298	2,298	2,283	2,293	900	2,293
2018-05-14	2,298	2,298	2,229	2,260	4,600	2,260
2018-05-11	2,142	2,144	2,101	2,122	2,800	2,122
2018-05-10	2,121	2,121	2,111	2,121	700	2,121
2018-05-09	2,100	2,100	2,100	2,100	300	2,100
2018-05-08	2,094	2,144	2,094	2,103	2,100	2,103
2018-05-07	2,107	2,107	2,061	2,061	1,100	2,061
2018-05-02	2,106	2,106	2,106	2,106	100	2,106
2018-05-01	2,105	2,105	2,105	2,105	100	2,105
2018-04-27	-	-	-	2,085	-	-
2018-04-26	2,074	2,085	2,074	2,085	2,000	2,085
2018-04-25	2,058	2,058	2,058	2,058	400	2,058
2018-04-24	2,049	2,058	2,049	2,058	800	2,058
2018-04-23	2,042	2,042	2,042	2,042	600	2,042
2018-04-20	2,040	2,040	2,040	2,040	400	2,040
2018-04-19	2,050	2,050	2,040	2,040	500	2,040
2018-04-17	2,044	2,044	2,044	2,044	100	2,044
2018-04-16	2,063	2,063	2,025	2,025	300	2,025
2018-04-13	2,013	2,013	2,013	2,013	200	2,013
2018-04-12	2,006	2,006	1,991	1,994	600	1,994
2018-04-11	2,031	2,050	1,986	1,987	1,600	1,987
2018-04-10	2,150	2,150	2,130	2,131	1,300	2,131
2018-04-09	2,214	2,214	2,200	2,200	400	2,200
2018-04-06	2,238	2,238	2,187	2,214	2,500	2,214
2018-04-05	2,238	2,238	2,150	2,236	3,100	2,236
2018-04-04	2,295	2,295	2,250	2,250	300	2,250
2018-04-03	2,247	2,296	2,247	2,295	400	2,295
2018-03-30	2,260	2,301	2,250	2,250	2,700	2,250
2018-03-29	2,212	2,242	2,207	2,207	2,400	2,207
2018-03-28	2,300	2,300	2,177	2,298	1,700	2,298
2018-03-27	2,330	2,330	2,113	2,295	3,400	2,295
2018-03-26	2,290	2,390	2,201	2,280	5,100	2,280
2018-03-23	2,258	2,260	2,216	2,245	7,400	2,245
2018-03-22	2,134	2,235	2,134	2,208	2,000	2,208
2018-03-20	2,100	2,121	2,092	2,112	2,400	2,112
2018-03-19	2,086	2,106	2,063	2,100	1,700	2,100
2018-03-16	2,019	2,091	1,981	2,061	9,400	2,061
2018-03-15	1,975	2,021	1,975	2,021	2,900	2,021
2018-03-14	1,977	1,977	1,960	1,966	1,600	1,966
2018-03-13	1,937	1,973	1,937	1,959	1,400	1,959
2018-03-12	1,946	1,946	1,928	1,935	900	1,935
2018-03-09	1,932	1,939	1,932	1,934	500	1,934
2018-03-08	1,945	1,945	1,931	1,931	400	1,931
2018-03-07	1,946	1,946	1,927	1,930	1,200	1,930
2018-03-06	1,950	1,950	1,950	1,950	100	1,950
2018-03-05	1,950	1,950	1,910	1,910	900	1,910
2018-03-02	1,928	1,928	1,898	1,910	3,200	1,910
2018-03-01	1,965	1,965	1,899	1,928	1,500	1,928
2018-02-28	1,971	1,971	1,939	1,963	500	1,963
2018-02-27	1,955	1,955	1,937	1,953	2,100	1,953
2018-02-26	1,900	1,955	1,900	1,920	2,500	1,920
2018-02-23	2,000	2,000	1,900	1,900	10,100	1,900
2018-02-22	1,951	1,958	1,944	1,944	1,300	1,944
2018-02-21	2,000	2,009	1,951	1,955	3,000	1,955
2018-02-20	2,000	2,024	2,000	2,005	4,400	2,005
2018-02-19	1,950	1,988	1,941	1,988	2,100	1,988
2018-02-16	1,928	1,940	1,927	1,940	2,400	1,940
2018-02-15	1,877	1,929	1,867	1,929	7,800	1,929
2018-02-14	1,850	1,852	1,850	1,850	7,700	1,850
2018-02-13	1,887	1,887	1,851	1,851	2,700	1,851
2018-02-09	1,725	1,731	1,720	1,730	1,900	1,730
2018-02-08	1,750	1,751	1,750	1,750	1,800	1,750
2018-02-07	1,729	1,750	1,729	1,750	900	1,750
2018-02-06	1,824	1,824	1,708	1,748	2,700	1,748
2018-02-05	1,853	1,853	1,830	1,833	1,600	1,833
2018-02-02	1,827	1,830	1,826	1,830	3,600	1,830
2018-02-01	1,802	1,809	1,802	1,806	1,500	1,806
2018-01-31	1,800	1,800	1,784	1,795	4,900	1,795
2018-01-30	1,749	1,765	1,725	1,764	2,600	1,764
2018-01-29	1,733	1,750	1,733	1,749	600	1,749
2018-01-25	1,752	1,752	1,732	1,732	2,600	1,732
2018-01-24	1,760	1,764	1,760	1,764	600	1,764
2018-01-23	1,753	1,760	1,753	1,760	400	1,760
2018-01-22	1,759	1,762	1,759	1,760	600	1,760
2018-01-19	1,741	1,759	1,741	1,759	1,500	1,759
2018-01-18	1,781	1,785	1,745	1,774	10,200	1,774
2018-01-17	1,766	1,781	1,766	1,781	600	1,781
2018-01-16	1,770	1,780	1,770	1,780	200	1,780
2018-01-15	1,765	1,770	1,765	1,770	400	1,770
2018-01-12	1,765	1,766	1,765	1,765	500	1,765
2018-01-11	1,755	1,798	1,755	1,770	2,700	1,770
2018-01-10	1,770	1,789	1,751	1,755	5,200	1,755
2018-01-09	1,768	1,771	1,768	1,770	1,500	1,770
2018-01-05	1,751	1,751	1,745	1,751	800	1,751
2018-01-04	1,749	1,753	1,742	1,752	4,500	1,752

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