1. HOME >
  2. 株価時系列 >
  3. 9776 >
  4. 2019年

9776 札幌臨床検査センター(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8851,8851,8821,8823001,882
2019-12-271,8821,8821,8821,8825001,882
2019-12-26---1,882-1,882
2019-12-251,8821,8821,8821,8823001,882
2019-12-24---1,882-1,882
2019-12-231,8821,8821,8821,8821001,882
2019-12-20---1,864-1,864
2019-12-191,8641,8641,8641,8641001,864
2019-12-18---1,845-1,845
2019-12-171,8841,8841,8451,8452001,845
2019-12-161,8441,8441,8441,8441001,844
2019-12-131,8101,8501,8041,8044001,804
2019-12-121,8101,8101,8101,8102001,810
2019-12-11---1,862-1,862
2019-12-101,8621,8621,8621,8621001,862
2019-12-09---1,822-1,822
2019-12-06---1,822-1,822
2019-12-051,8231,8231,8221,8225001,822
2019-12-04---1,822-1,822
2019-12-031,8221,8221,8221,8221001,822
2019-12-02---1,822-1,822
2019-11-29---1,822-1,822
2019-11-281,8221,8221,8221,8221001,822
2019-11-27---1,820-1,820
2019-11-26---1,820-1,820
2019-11-25---1,820-1,820
2019-11-221,8191,8201,8191,8203001,820
2019-11-21---1,879-1,879
2019-11-20---1,879-1,879
2019-11-191,8401,8791,8401,8793001,879
2019-11-18---1,920-1,920
2019-11-151,9051,9201,9051,9205001,920
2019-11-14---1,980-1,980
2019-11-131,9801,9801,9801,9801001,980
2019-11-12---1,950-1,950
2019-11-111,9001,9501,9001,9503001,950
2019-11-081,9071,9071,9071,9074001,907
2019-11-071,9061,9061,9061,9061,1001,906
2019-11-061,9101,9101,8501,8902,1001,890
2019-11-051,9121,9121,9121,9122001,912
2019-11-011,9101,9111,9101,9112001,911
2019-10-31---1,910-1,910
2019-10-301,9101,9101,9101,9101001,910
2019-10-291,8601,8791,8601,8791,2001,879
2019-10-281,8251,8631,8251,8631,5001,863
2019-10-251,8251,8251,8251,8253001,825
2019-10-241,7891,8251,7891,8252001,825
2019-10-23---1,829-1,829
2019-10-211,8291,8291,8291,8292001,829
2019-10-181,8311,8311,8311,8311001,831
2019-10-171,8321,8321,8321,8321001,832
2019-10-16---1,835-1,835
2019-10-151,8351,8351,8351,8351001,835
2019-10-111,7951,7951,7951,7951001,795
2019-10-101,7951,8011,7951,7951,0001,795
2019-10-091,7801,7801,7801,7801001,780
2019-10-081,7401,7401,7401,7401001,740
2019-10-071,7001,7001,7001,7001001,700
2019-10-041,7641,7641,7641,7641001,764
2019-10-031,8041,8041,7241,7243001,724
2019-10-021,8001,8001,8001,8002001,800
2019-10-011,7821,7821,7291,7603001,760
2019-09-301,6511,7421,6511,7424001,742
2019-09-271,7701,7701,7701,7701001,770
2019-09-261,8151,8151,7191,7301,2001,730
2019-09-25---1,817-1,817
2019-09-24---1,817-1,817
2019-09-20---1,817-1,817
2019-09-19---1,817-1,817
2019-09-18---1,817-1,817
2019-09-17---1,817-1,817
2019-09-131,7851,8181,7851,8174001,817
2019-09-12---1,748-1,748
2019-09-11---1,749-1,749
2019-09-10---1,749-1,749
2019-09-09---1,749-1,749
2019-09-06---1,749-1,749
2019-09-051,7491,7491,7491,7491001,749
2019-09-04---1,783-1,783
2019-09-031,7831,7831,7831,7833001,783
2019-09-02---1,785-1,785
2019-08-301,7851,7851,7851,7851001,785
2019-08-291,7471,7871,7471,7844001,784
2019-08-281,6711,7511,6711,7461,0001,746
2019-08-271,7501,7511,7101,7515001,751
2019-08-261,7011,8311,6601,7502,0001,750
2019-08-231,6421,7001,6421,7007001,700
2019-08-221,6711,6991,6311,6991,2001,699
2019-08-211,6341,6741,6341,6703001,670
2019-08-201,6751,6751,6241,6241,5001,624
2019-08-191,7051,7141,6741,6744001,674
2019-08-161,7001,7441,7001,7041,4001,704
2019-08-151,7041,7441,7001,7047001,704
2019-08-141,8001,8001,7031,7036001,703
2019-08-131,7011,7761,7011,7367001,736
2019-08-091,8231,8231,7701,7771,3001,777
2019-08-081,9301,9661,8231,8246,7001,824
2019-08-072,3002,3281,9812,08112,3002,081
2019-08-061,6111,9311,6111,9318,1001,931
2019-08-051,5801,5801,4691,5311,4001,531
2019-08-021,6201,6201,6201,6204001,620
2019-08-01---1,780-1,780
2019-07-31---1,780-1,780
2019-07-30---1,780-1,780
2019-07-29---1,780-1,780
2019-07-261,7801,7801,7801,7805001,780
2019-07-251,7811,7811,7801,7803001,780
2019-07-24---1,780-1,780
2019-07-231,7801,7801,7801,7801001,780
2019-07-22---1,800-1,800
2019-07-19---1,800-1,800
2019-07-18---1,800-1,800
2019-07-171,8101,8101,8001,8004001,800
2019-07-161,8051,8501,8051,8509001,850
2019-07-121,9101,9251,9001,9257001,925
2019-07-11---2,000-2,000
2019-07-102,0002,0002,0002,0001002,000
2019-07-09---2,090-2,090
2019-07-08---2,090-2,090
2019-07-05---2,090-2,090
2019-07-04---2,090-2,090
2019-07-03---2,090-2,090
2019-07-02---2,090-2,090
2019-07-01---2,090-2,090
2019-06-28---2,090-2,090
2019-06-27---2,090-2,090
2019-06-262,0902,0902,0902,0903002,090
2019-06-252,0902,0902,0902,0901002,090
2019-06-24---2,100-2,100
2019-06-21---2,100-2,100
2019-06-20---2,100-2,100
2019-06-19---2,100-2,100
2019-06-18---2,100-2,100
2019-06-172,1002,1002,1002,1002002,100
2019-06-14---2,100-2,100
2019-06-13---2,100-2,100
2019-06-12---2,100-2,100
2019-06-11---2,100-2,100
2019-06-10---2,100-2,100
2019-06-07---2,100-2,100
2019-06-06---2,100-2,100
2019-06-052,1002,1002,1002,1004002,100
2019-06-04---1,939-1,939
2019-06-03---1,939-1,939
2019-05-31---1,939-1,939
2019-05-30---1,979-1,979
2019-05-29---2,029-2,029
2019-05-28---2,129-2,129
2019-05-272,1292,1292,1292,1294002,129
2019-05-24---2,129-2,129
2019-05-23---2,129-2,129
2019-05-222,1292,1292,1292,1291002,129
2019-05-21---2,050-2,050
2019-05-20---2,050-2,050
2019-05-17---2,050-2,050
2019-05-16---2,050-2,050
2019-05-15---2,100-2,100
2019-05-142,1002,1002,1002,1002002,100
2019-05-13---2,101-2,101
2019-05-10---2,101-2,101
2019-05-09---2,101-2,101
2019-05-082,1022,1022,1012,1012002,101
2019-05-072,1012,1012,1012,1011002,101
2019-04-262,1172,1172,1012,1012002,101
2019-04-252,0652,0652,0652,0652002,065
2019-04-24---2,031-2,031
2019-04-232,0312,0312,0312,0312002,031
2019-04-222,0302,0302,0302,0301002,030
2019-04-192,0322,0322,0322,0323002,032
2019-04-182,0312,0512,0312,0324002,032
2019-04-172,0292,0302,0292,0304002,030
2019-04-162,0052,0292,0052,0292002,029
2019-04-151,9992,0451,9502,0452,5002,045
2019-04-121,9991,9991,9991,9991001,999
2019-04-111,9591,9871,8871,9871,2001,987
2019-04-101,9581,9581,9581,9581001,958
2019-04-091,9301,9581,9301,9589001,958
2019-04-08---1,930-1,930
2019-04-051,9701,9701,9301,9303001,930
2019-04-04---1,970-1,970
2019-04-03---1,970-1,970
2019-04-02---1,970-1,970
2019-04-011,9701,9701,9701,9701001,970
2019-03-29---1,970-1,970
2019-03-281,9701,9701,9701,9704001,970
2019-03-271,9611,9701,9611,9702001,970
2019-03-26---1,968-1,968
2019-03-251,9681,9681,9681,9681001,968
2019-03-221,9701,9701,9461,9465001,946
2019-03-201,9911,9911,9911,9911001,991
2019-03-191,9911,9911,9911,9912001,991
2019-03-181,9911,9911,9911,9911001,991
2019-03-15---1,991-1,991
2019-03-14---1,991-1,991
2019-03-13---1,991-1,991
2019-03-121,9911,9911,9911,9911001,991
2019-03-11---1,991-1,991
2019-03-081,9911,9911,9911,9911001,991
2019-03-07---1,991-1,991
2019-03-06---1,991-1,991
2019-03-051,9911,9911,9911,9912001,991
2019-03-041,9911,9911,9911,9912001,991
2019-03-011,9911,9911,9911,9912001,991
2019-02-281,9901,9901,9891,9901,1001,990
2019-02-27---1,990-1,990
2019-02-26---1,990-1,990
2019-02-251,9901,9901,9901,9903001,990
2019-02-221,9911,9921,9911,9922001,992
2019-02-211,9911,9911,9911,9912001,991
2019-02-20---1,990-1,990
2019-02-191,9832,0231,9831,9907001,990
2019-02-181,9811,9821,9811,9821,2001,982
2019-02-151,9811,9811,9811,9811001,981
2019-02-141,9801,9801,9801,9802001,980
2019-02-131,9751,9801,9741,9801,3001,980
2019-02-12---1,975-1,975
2019-02-08---1,975-1,975
2019-02-071,9612,0021,9611,9754001,975
2019-02-062,0112,0112,0112,0111002,011
2019-02-051,9502,0101,9302,0105002,010
2019-02-042,0872,0872,0002,0004002,000
2019-02-012,0372,0372,0372,0372002,037
2019-01-312,0362,0362,0362,0361002,036
2019-01-302,0162,0352,0162,0353002,035
2019-01-292,0152,0152,0152,0151002,015
2019-01-282,0142,0142,0142,0142002,014
2019-01-252,0132,0132,0132,0131002,013
2019-01-242,0502,0782,0122,0121,1002,012
2019-01-232,1022,1022,1002,1002002,100
2019-01-222,1012,1012,1012,1011002,101
2019-01-212,1002,1002,1002,1001002,100
2019-01-182,1002,1002,1002,1001002,100
2019-01-172,0732,1502,0732,1504002,150
2019-01-162,0232,0732,0232,0732002,073
2019-01-152,0212,0212,0212,0211002,021
2019-01-112,0002,0212,0002,0203002,020
2019-01-102,0842,0842,0002,0006002,000
2019-01-092,0842,0842,0842,0841002,084
2019-01-081,9902,0341,9902,0344002,034
2019-01-07---1,993-1,993
2019-01-04---1,993-1,993

分割・併合履歴 ： なし