1. HOME >
  2. 株価時系列 >
  3. 9776 >
  4. 2020年

9776 札幌臨床検査センター(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4141,4201,3901,4204001,420
2020-12-291,4441,4441,4301,4441,3001,444
2020-12-281,4011,4301,4011,4302001,430
2020-12-251,3681,3681,3681,3682,1001,368
2020-12-241,3551,3551,3551,3553001,355
2020-12-231,3561,3561,3521,3527001,352
2020-12-221,3561,3561,3561,3564001,356
2020-12-211,3651,3651,3651,3654001,365
2020-12-18---1,365-1,365
2020-12-171,3651,3651,3651,3655001,365
2020-12-161,3701,3701,3691,3693001,369
2020-12-151,3691,3961,3691,3695001,369
2020-12-141,3551,3691,3551,3692001,369
2020-12-11---1,369-1,369
2020-12-101,3691,3691,3691,3692001,369
2020-12-091,3691,3691,3691,3696001,369
2020-12-08---1,368-1,368
2020-12-07---1,368-1,368
2020-12-04---1,368-1,368
2020-12-031,3751,3771,3681,3686001,368
2020-12-021,3401,3531,3391,3483,6001,348
2020-12-01---1,400-1,400
2020-11-301,4001,4001,4001,4001001,400
2020-11-271,3971,4101,3971,4104001,410
2020-11-261,3971,3971,3971,3971001,397
2020-11-251,3841,3941,3841,3947001,394
2020-11-241,3901,3901,3601,3842,8001,384
2020-11-201,3871,3901,3871,3903001,390
2020-11-191,3901,4001,3901,4003001,400
2020-11-181,3751,4101,3751,4102,2001,410
2020-11-171,3801,3801,3691,3694001,369
2020-11-161,3801,3861,3801,3865001,386
2020-11-131,3801,3801,3801,3803001,380
2020-11-121,3801,4001,3801,4003001,400
2020-11-111,3941,4241,3941,4243001,424
2020-11-101,4461,4461,3941,3944001,394
2020-11-091,4001,4001,3921,3923001,392
2020-11-061,3761,4301,3761,4004001,400
2020-11-051,3811,4041,3751,3756001,375
2020-11-04---1,380-1,380
2020-11-02---1,380-1,380
2020-10-301,3881,3881,3801,3803001,380
2020-10-291,4501,4501,4181,4182001,418
2020-10-28---1,420-1,420
2020-10-271,4201,4201,4201,4202001,420
2020-10-261,4501,4501,4501,4503001,450
2020-10-231,4501,4501,4501,4503001,450
2020-10-221,4791,4791,4791,4791001,479
2020-10-21---1,461-1,461
2020-10-201,4501,4611,4491,4615001,461
2020-10-19---1,454-1,454
2020-10-161,4541,4541,4541,4542001,454
2020-10-15---1,454-1,454
2020-10-141,4541,4541,4541,4541001,454
2020-10-131,4521,4521,4521,4521001,452
2020-10-121,4531,4531,4531,4531001,453
2020-10-091,4511,4511,4511,4511001,451
2020-10-081,4561,4561,4301,4305001,430
2020-10-071,4711,4711,4301,4305001,430
2020-10-061,4711,4711,4421,4605001,460
2020-10-051,4541,4601,4511,4606001,460
2020-10-02---1,522-1,522
2020-09-30---1,522-1,522
2020-09-291,5221,5221,5221,5221001,522
2020-09-281,5151,5151,4621,4627001,462
2020-09-251,4951,4951,4921,4924001,492
2020-09-24---1,482-1,482
2020-09-231,4901,4901,4821,4822001,482
2020-09-181,4801,4901,4801,4903001,490
2020-09-171,4801,4801,4801,4802001,480
2020-09-16---1,480-1,480
2020-09-151,4801,4801,4801,4801001,480
2020-09-14---1,470-1,470
2020-09-111,4701,4701,4701,4701001,470
2020-09-101,4691,4931,4691,4708001,470
2020-09-091,4801,4801,4801,4802001,480
2020-09-08---1,484-1,484
2020-09-07---1,484-1,484
2020-09-041,4811,5001,4811,4849001,484
2020-09-031,5211,5211,5211,5211001,521
2020-09-021,5101,5101,5101,5102001,510
2020-09-01---1,542-1,542
2020-08-311,5301,5421,5021,5427001,542
2020-08-281,5301,5301,5101,5101,1001,510
2020-08-271,5101,5101,5101,5101001,510
2020-08-261,5101,5101,5101,5108001,510
2020-08-251,5501,5511,5011,5016001,501
2020-08-241,5501,5501,5501,5501001,550
2020-08-21---1,523-1,523
2020-08-201,5371,5531,5231,5234001,523
2020-08-191,5901,5901,5371,5377001,537
2020-08-18---1,550-1,550
2020-08-171,5501,5501,5501,5501001,550
2020-08-14---1,590-1,590
2020-08-131,5901,5901,5901,5901001,590
2020-08-12---1,560-1,560
2020-08-11---1,560-1,560
2020-08-07---1,560-1,560
2020-08-061,5991,5991,5601,5602001,560
2020-08-05---1,598-1,598
2020-08-041,5981,5981,5981,5981001,598
2020-08-031,5461,7461,5461,5921,3001,592
2020-07-311,5411,5411,5411,5411001,541
2020-07-301,5781,5781,5781,5781001,578
2020-07-291,5681,6761,5671,5788001,578
2020-07-281,5701,5701,5701,5705001,570
2020-07-271,5231,5231,5221,5239001,523
2020-07-221,5221,5221,5221,5222001,522
2020-07-211,5221,5221,5221,5221001,522
2020-07-201,5151,5151,5151,5157001,515
2020-07-171,5211,5621,5211,5308001,530
2020-07-161,5441,5451,5311,5314001,531
2020-07-151,5471,5471,5441,5453001,545
2020-07-141,5441,5441,5441,5441001,544
2020-07-131,5451,5451,5451,5451001,545
2020-07-101,5181,5181,5151,5152001,515
2020-07-091,5231,5291,5211,5296001,529
2020-07-081,5331,5431,5331,5404001,540
2020-07-071,5651,5651,5141,5146001,514
2020-07-061,5281,5461,5281,5463001,546
2020-07-031,5281,5281,5281,5281001,528
2020-07-021,5511,5511,5281,5283001,528
2020-07-01---1,550-1,550
2020-06-301,5061,5501,5061,5501,0001,550
2020-06-291,5801,5801,5801,5801001,580
2020-06-26---1,580-1,580
2020-06-251,5791,5851,5791,5808001,580
2020-06-241,5791,5791,5781,5782001,578
2020-06-231,6201,6201,5861,5867001,586
2020-06-221,5701,5861,5601,5864,1001,586
2020-06-191,6401,6401,5941,6234001,623
2020-06-181,6401,6401,6301,6303001,630
2020-06-17---1,602-1,602
2020-06-161,6021,6021,6021,6022001,602
2020-06-151,5631,6011,5511,6011,1001,601
2020-06-121,6501,6501,6031,6034001,603
2020-06-111,6891,6891,6891,6893001,689
2020-06-101,6501,6891,6501,6898001,689
2020-06-091,6931,6931,6901,6902001,690
2020-06-081,6811,6811,6811,6811001,681
2020-06-051,6701,6891,6671,6893001,689
2020-06-041,7211,7211,6701,7101,0001,710
2020-06-031,7491,7491,7211,7218001,721
2020-06-021,7051,7201,7051,7201,0001,720
2020-06-011,6921,6991,6531,6901,3001,690
2020-05-291,6521,6521,6521,6521001,652
2020-05-281,6431,6501,6431,6504001,650
2020-05-271,6601,7001,6601,6839001,683
2020-05-261,6601,6601,6601,6601001,660
2020-05-251,6991,6991,6591,6594001,659
2020-05-221,6251,6591,6251,6598001,659
2020-05-211,6991,6991,6591,6609001,660
2020-05-201,6661,6921,6661,6926001,692
2020-05-191,7001,7001,6701,6898001,689
2020-05-181,7151,7151,7051,7057001,705
2020-05-151,7581,7581,7381,7461,1001,746
2020-05-141,7951,8071,7561,7704,9001,770
2020-05-132,0502,0501,9011,9554,5001,955
2020-05-122,1162,1201,7951,9009,9001,900
2020-05-111,7002,0661,7002,06612,4002,066
2020-05-081,6661,6661,6661,6661001,666
2020-05-071,7201,7201,6601,6991,1001,699
2020-05-011,7991,7991,7501,7505001,750
2020-04-301,7461,8021,7461,7991,9001,799
2020-04-281,7001,7151,7001,7061,0001,706
2020-04-271,7021,7021,6651,6658001,665
2020-04-241,6521,6521,6521,6522001,652
2020-04-231,6511,6541,6511,6517001,651
2020-04-221,6661,6661,6501,6508001,650
2020-04-211,7001,7001,7001,7001001,700
2020-04-201,6911,7051,6911,7055001,705
2020-04-171,7951,7961,6851,6858001,685
2020-04-161,6211,6501,6211,6502001,650
2020-04-151,6501,6501,6501,6503001,650
2020-04-14---1,648-1,648
2020-04-131,6151,6481,6141,6481,3001,648
2020-04-101,6201,6201,6201,6201,0001,620
2020-04-091,5891,6091,5891,6091,9001,609
2020-04-081,5661,5661,5601,5603001,560
2020-04-07---1,565-1,565
2020-04-061,5991,5991,5651,5651,3001,565
2020-04-03---1,600-1,600
2020-04-021,5561,6001,5561,6007001,600
2020-04-011,5981,5981,5961,5964001,596
2020-03-311,6011,6011,5531,5981,3001,598
2020-03-301,6291,6291,6011,6017001,601
2020-03-271,7491,7501,6391,6391,0001,639
2020-03-261,5881,6301,5881,6305001,630
2020-03-251,6051,6051,5881,5884001,588
2020-03-241,5591,6001,5591,5761,0001,576
2020-03-231,5391,5991,5391,5596001,559
2020-03-191,6391,8601,6001,6995,1001,699
2020-03-181,6001,6001,6001,6001001,600
2020-03-171,5001,5571,3701,5579001,557
2020-03-161,6001,6001,4811,5201,5001,520
2020-03-131,6151,6151,5931,5982,3001,598
2020-03-121,6901,6901,6301,6308001,630
2020-03-111,6401,6701,6351,6501,4001,650
2020-03-101,6511,6701,6021,6703,3001,670
2020-03-092,0002,0001,6801,7354,3001,735
2020-03-061,8392,0291,7652,0014,8002,001
2020-03-051,8311,8661,8311,8392,1001,839
2020-03-041,8471,8871,8471,8471,8001,847
2020-03-031,9141,9281,8101,8981,9001,898
2020-03-022,0702,1501,9031,9145,3001,914
2020-02-281,9001,9001,8101,8202,1001,820
2020-02-271,9801,9801,9221,9234,1001,923
2020-02-261,9631,9651,8261,9003,5001,900
2020-02-252,1002,2601,9561,96316,3001,963
2020-02-212,0252,0251,9501,9981,2001,998
2020-02-202,0002,0001,9321,9512,1001,951
2020-02-192,0952,0951,9912,0073,4002,007
2020-02-182,1502,1502,0402,0964,9002,096
2020-02-172,1402,2592,0752,11113,2002,111
2020-02-142,1002,3202,0242,04014,2002,040
2020-02-131,9602,1321,8902,0007,6002,000
2020-02-121,8282,0401,8281,93010,9001,930
2020-02-101,7771,8001,7771,8002,5001,800
2020-02-071,7371,8001,7371,7991,7001,799
2020-02-061,8541,8701,8161,8168001,816
2020-02-051,9231,9241,8521,8921,4001,892
2020-02-042,0052,0351,9181,9483,3001,948
2020-02-032,0092,0501,9151,9251,8001,925
2020-01-312,0352,0391,9311,9692,1001,969
2020-01-301,9862,0601,9702,0103,2002,010
2020-01-292,0372,0941,9972,0742,3002,074
2020-01-282,3702,4201,9852,10012,2002,100
2020-01-272,1802,3502,1802,3509,9002,350
2020-01-241,9501,9501,9501,9502001,950
2020-01-231,9501,9501,9501,9501001,950
2020-01-221,9501,9501,9501,9501001,950
2020-01-21---1,910-1,910
2020-01-20---1,910-1,910
2020-01-171,9501,9501,9101,9103001,910
2020-01-161,9501,9501,9501,9502001,950
2020-01-151,9501,9501,9501,9502001,950
2020-01-141,9501,9501,9501,9501001,950
2020-01-10---1,920-1,920
2020-01-091,9171,9201,9171,9201,5001,920
2020-01-081,9211,9211,9211,9211001,921
2020-01-07---1,882-1,882
2020-01-061,8821,8821,8821,8824001,882

分割・併合履歴 ： なし