9776 札幌臨床検査センター(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 984 | 984 | 984 | 984 | 100 | 984 |
| 2024-12-27 | 975 | 986 | 974 | 986 | 1,400 | 986 |
| 2024-12-26 | 976 | 976 | 972 | 974 | 800 | 974 |
| 2024-12-25 | 975 | 975 | 975 | 975 | 200 | 975 |
| 2024-12-24 | 976 | 976 | 971 | 975 | 1,500 | 975 |
| 2024-12-23 | 975 | 975 | 975 | 975 | 300 | 975 |
| 2024-12-20 | 970 | 971 | 970 | 971 | 500 | 971 |
| 2024-12-19 | 975 | 975 | 975 | 975 | 400 | 975 |
| 2024-12-18 | 967 | 967 | 967 | 967 | 1,000 | 967 |
| 2024-12-17 | 971 | 971 | 967 | 967 | 500 | 967 |
| 2024-12-16 | 974 | 975 | 966 | 972 | 1,400 | 972 |
| 2024-12-13 | 976 | 976 | 974 | 974 | 500 | 974 |
| 2024-12-12 | 977 | 978 | 977 | 977 | 1,800 | 977 |
| 2024-12-11 | 977 | 977 | 977 | 977 | 600 | 977 |
| 2024-12-10 | 981 | 981 | 977 | 977 | 700 | 977 |
| 2024-12-09 | 981 | 981 | 981 | 981 | 200 | 981 |
| 2024-12-06 | 981 | 982 | 981 | 981 | 600 | 981 |
| 2024-12-05 | 984 | 984 | 980 | 983 | 800 | 983 |
| 2024-12-04 | 983 | 985 | 983 | 985 | 500 | 985 |
| 2024-12-03 | 986 | 986 | 984 | 984 | 400 | 984 |
| 2024-12-02 | 983 | 985 | 980 | 985 | 1,200 | 985 |
| 2024-11-29 | 980 | 981 | 980 | 981 | 200 | 981 |
| 2024-11-28 | - | - | - | 980 | - | 980 |
| 2024-11-27 | 974 | 980 | 974 | 980 | 700 | 980 |
| 2024-11-26 | 980 | 980 | 975 | 976 | 700 | 976 |
| 2024-11-25 | 972 | 980 | 972 | 980 | 1,500 | 980 |
| 2024-11-22 | 971 | 972 | 971 | 972 | 600 | 972 |
| 2024-11-21 | 980 | 980 | 972 | 972 | 1,000 | 972 |
| 2024-11-20 | 982 | 985 | 980 | 980 | 1,300 | 980 |
| 2024-11-19 | 979 | 980 | 974 | 980 | 1,000 | 980 |
| 2024-11-18 | 978 | 979 | 974 | 979 | 400 | 979 |
| 2024-11-15 | 979 | 979 | 973 | 973 | 300 | 973 |
| 2024-11-14 | 972 | 972 | 972 | 972 | 100 | 972 |
| 2024-11-13 | 980 | 980 | 980 | 980 | 300 | 980 |
| 2024-11-12 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2024-11-11 | 975 | 980 | 975 | 980 | 3,600 | 980 |
| 2024-11-08 | 975 | 977 | 972 | 975 | 800 | 975 |
| 2024-11-07 | 978 | 978 | 970 | 970 | 300 | 970 |
| 2024-11-06 | 980 | 980 | 979 | 979 | 300 | 979 |
| 2024-11-05 | 997 | 997 | 980 | 980 | 2,300 | 980 |
| 2024-11-01 | - | - | - | 958 | - | 958 |
| 2024-10-31 | 960 | 960 | 958 | 958 | 200 | 958 |
| 2024-10-30 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 2024-10-29 | 949 | 949 | 949 | 949 | 100 | 949 |
| 2024-10-28 | 949 | 949 | 949 | 949 | 200 | 949 |
| 2024-10-25 | 946 | 946 | 946 | 946 | 100 | 946 |
| 2024-10-24 | 944 | 944 | 944 | 944 | 200 | 944 |
| 2024-10-23 | 954 | 954 | 954 | 954 | 100 | 954 |
| 2024-10-22 | 955 | 956 | 954 | 954 | 2,000 | 954 |
| 2024-10-21 | 955 | 956 | 955 | 956 | 300 | 956 |
| 2024-10-18 | 956 | 956 | 955 | 955 | 500 | 955 |
| 2024-10-17 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2024-10-16 | 967 | 967 | 952 | 952 | 200 | 952 |
| 2024-10-15 | 959 | 967 | 952 | 967 | 800 | 967 |
| 2024-10-11 | 958 | 958 | 958 | 958 | 200 | 958 |
| 2024-10-10 | - | - | - | 958 | - | 958 |
| 2024-10-09 | 958 | 958 | 958 | 958 | 200 | 958 |
| 2024-10-08 | - | - | - | 958 | - | 958 |
| 2024-10-07 | 958 | 958 | 958 | 958 | 100 | 958 |
| 2024-10-04 | 969 | 969 | 969 | 969 | 400 | 969 |
| 2024-10-03 | - | - | - | 960 | - | 960 |
| 2024-10-02 | 968 | 969 | 960 | 960 | 500 | 960 |
| 2024-10-01 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2024-09-30 | 956 | 956 | 956 | 956 | 300 | 956 |
| 2024-09-27 | - | - | - | 956 | - | 956 |
| 2024-09-26 | 954 | 956 | 954 | 956 | 600 | 956 |
| 2024-09-25 | 954 | 954 | 953 | 954 | 900 | 954 |
| 2024-09-24 | 947 | 948 | 947 | 948 | 400 | 948 |
| 2024-09-20 | 947 | 947 | 947 | 947 | 100 | 947 |
| 2024-09-19 | 952 | 952 | 952 | 952 | 600 | 952 |
| 2024-09-18 | 943 | 952 | 943 | 952 | 200 | 952 |
| 2024-09-17 | 943 | 943 | 943 | 943 | 500 | 943 |
| 2024-09-13 | - | - | - | 943 | - | 943 |
| 2024-09-12 | - | - | - | 943 | - | 943 |
| 2024-09-11 | 940 | 943 | 940 | 943 | 200 | 943 |
| 2024-09-10 | 941 | 942 | 940 | 940 | 3,000 | 940 |
| 2024-09-09 | 935 | 935 | 931 | 931 | 300 | 931 |
| 2024-09-06 | 950 | 960 | 950 | 950 | 1,700 | 950 |
| 2024-09-05 | 952 | 968 | 950 | 950 | 1,800 | 950 |
| 2024-09-04 | 951 | 951 | 951 | 951 | 100 | 951 |
| 2024-09-03 | 946 | 958 | 946 | 958 | 300 | 958 |
| 2024-09-02 | 945 | 948 | 945 | 946 | 400 | 946 |
| 2024-08-30 | 940 | 945 | 930 | 945 | 2,000 | 945 |
| 2024-08-29 | 941 | 945 | 940 | 940 | 700 | 940 |
| 2024-08-28 | 937 | 947 | 937 | 940 | 2,500 | 940 |
| 2024-08-27 | 937 | 937 | 936 | 937 | 800 | 937 |
| 2024-08-26 | 935 | 945 | 935 | 936 | 1,600 | 936 |
| 2024-08-23 | 930 | 936 | 930 | 935 | 400 | 935 |
| 2024-08-22 | 936 | 936 | 929 | 930 | 1,100 | 930 |
| 2024-08-21 | 933 | 940 | 933 | 940 | 1,100 | 940 |
| 2024-08-20 | 927 | 943 | 927 | 943 | 2,900 | 943 |
| 2024-08-19 | 926 | 934 | 921 | 930 | 3,600 | 930 |
| 2024-08-16 | 921 | 926 | 921 | 926 | 800 | 926 |
| 2024-08-15 | 925 | 925 | 916 | 918 | 1,100 | 918 |
| 2024-08-14 | 931 | 935 | 924 | 933 | 3,600 | 933 |
| 2024-08-13 | 907 | 928 | 907 | 928 | 2,000 | 928 |
| 2024-08-09 | 911 | 920 | 903 | 903 | 2,000 | 903 |
| 2024-08-08 | 900 | 915 | 900 | 910 | 6,800 | 910 |
| 2024-08-07 | 898 | 920 | 866 | 901 | 9,100 | 901 |
| 2024-08-06 | 865 | 944 | 865 | 903 | 29,300 | 903 |
| 2024-08-05 | 935 | 938 | 880 | 880 | 19,200 | 880 |
| 2024-08-02 | 988 | 988 | 940 | 964 | 27,600 | 964 |
| 2024-08-01 | 999 | 999 | 989 | 997 | 4,500 | 997 |
| 2024-07-31 | 1,000 | 1,000 | 996 | 999 | 1,400 | 999 |
| 2024-07-30 | 997 | 1,000 | 997 | 1,000 | 6,800 | 1,000 |
| 2024-07-29 | 1,000 | 1,004 | 997 | 997 | 1,800 | 997 |
| 2024-07-26 | 1,000 | 1,001 | 1,000 | 1,000 | 900 | 1,000 |
| 2024-07-25 | 1,000 | 1,001 | 995 | 1,000 | 3,500 | 1,000 |
| 2024-07-24 | 1,001 | 1,001 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2024-07-23 | 1,000 | 1,001 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2024-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,700 | 1,000 |
| 2024-07-19 | 1,004 | 1,006 | 998 | 1,000 | 5,900 | 1,000 |
| 2024-07-18 | 1,005 | 1,012 | 1,005 | 1,006 | 1,300 | 1,006 |
| 2024-07-17 | 1,015 | 1,016 | 1,008 | 1,008 | 3,500 | 1,008 |
| 2024-07-16 | 1,013 | 1,016 | 1,009 | 1,015 | 6,800 | 1,015 |
| 2024-07-12 | 1,009 | 1,011 | 1,006 | 1,009 | 1,500 | 1,009 |
| 2024-07-11 | 1,013 | 1,013 | 1,006 | 1,009 | 700 | 1,009 |
| 2024-07-10 | 1,010 | 1,013 | 1,005 | 1,013 | 4,400 | 1,013 |
| 2024-07-09 | 1,008 | 1,013 | 1,003 | 1,010 | 2,900 | 1,010 |
| 2024-07-08 | 1,009 | 1,010 | 1,003 | 1,008 | 1,200 | 1,008 |
| 2024-07-05 | 1,004 | 1,009 | 1,003 | 1,009 | 1,400 | 1,009 |
| 2024-07-04 | 1,000 | 1,007 | 1,000 | 1,007 | 1,100 | 1,007 |
| 2024-07-03 | 1,000 | 1,000 | 999 | 1,000 | 8,400 | 1,000 |
| 2024-07-02 | 997 | 1,000 | 997 | 1,000 | 6,900 | 1,000 |
| 2024-07-01 | 996 | 999 | 996 | 997 | 700 | 997 |
| 2024-06-28 | 994 | 998 | 994 | 998 | 3,300 | 998 |
| 2024-06-27 | 1,000 | 1,000 | 1,000 | 1,000 | 800 | 1,000 |
| 2024-06-26 | 1,000 | 1,000 | 999 | 999 | 1,700 | 999 |
| 2024-06-25 | 995 | 1,001 | 995 | 1,000 | 2,400 | 1,000 |
| 2024-06-24 | 1,000 | 1,000 | 986 | 995 | 6,800 | 995 |
| 2024-06-21 | 1,000 | 1,000 | 999 | 1,000 | 4,300 | 1,000 |
| 2024-06-20 | 999 | 1,003 | 998 | 1,000 | 6,600 | 1,000 |
| 2024-06-19 | 1,000 | 1,000 | 999 | 999 | 300 | 999 |
| 2024-06-18 | 1,003 | 1,003 | 996 | 1,000 | 1,800 | 1,000 |
| 2024-06-17 | 1,005 | 1,005 | 995 | 995 | 3,200 | 995 |
| 2024-06-14 | 1,005 | 1,005 | 1,000 | 1,005 | 1,700 | 1,005 |
| 2024-06-13 | 1,000 | 1,000 | 999 | 999 | 900 | 999 |
| 2024-06-12 | - | - | - | 1,000 | - | 1,000 |
| 2024-06-11 | 999 | 1,004 | 999 | 1,000 | 6,500 | 1,000 |
| 2024-06-10 | 996 | 999 | 996 | 999 | 400 | 999 |
| 2024-06-07 | 1,000 | 1,000 | 999 | 999 | 700 | 999 |
| 2024-06-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2024-06-05 | 1,000 | 1,002 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2024-06-04 | 999 | 1,004 | 999 | 1,000 | 3,600 | 1,000 |
| 2024-06-03 | 1,000 | 1,000 | 998 | 999 | 600 | 999 |
| 2024-05-31 | 994 | 999 | 994 | 999 | 300 | 999 |
| 2024-05-30 | 992 | 995 | 992 | 994 | 2,300 | 994 |
| 2024-05-29 | 1,001 | 1,003 | 1,000 | 1,001 | 3,100 | 1,001 |
| 2024-05-28 | 999 | 1,001 | 998 | 1,001 | 6,600 | 1,001 |
| 2024-05-27 | 999 | 999 | 999 | 999 | 1,100 | 999 |
| 2024-05-24 | 993 | 1,000 | 992 | 999 | 1,000 | 999 |
| 2024-05-23 | 996 | 996 | 992 | 996 | 2,400 | 996 |
| 2024-05-22 | 995 | 998 | 995 | 996 | 2,500 | 996 |
| 2024-05-21 | 991 | 998 | 991 | 995 | 1,300 | 995 |
| 2024-05-20 | 1,010 | 1,010 | 989 | 991 | 27,400 | 991 |
| 2024-05-17 | 1,013 | 1,013 | 998 | 1,007 | 9,800 | 1,007 |
| 2024-05-16 | 1,055 | 1,055 | 1,007 | 1,013 | 3,200 | 1,013 |
| 2024-05-15 | 1,061 | 1,061 | 1,055 | 1,055 | 1,500 | 1,055 |
| 2024-05-14 | 1,080 | 1,080 | 1,061 | 1,075 | 4,100 | 1,075 |
| 2024-05-13 | 1,088 | 1,088 | 1,081 | 1,081 | 300 | 1,081 |
| 2024-05-10 | 1,087 | 1,096 | 1,083 | 1,096 | 2,600 | 1,096 |
| 2024-05-09 | - | - | - | 1,104 | - | 1,104 |
| 2024-05-08 | - | - | - | 1,104 | - | 1,104 |
| 2024-05-07 | 1,115 | 1,115 | 1,104 | 1,104 | 700 | 1,104 |
| 2024-05-02 | 1,106 | 1,128 | 1,082 | 1,100 | 5,400 | 1,100 |
| 2024-05-01 | 1,076 | 1,076 | 1,076 | 1,076 | 100 | 1,076 |
| 2024-04-30 | 1,082 | 1,082 | 1,070 | 1,070 | 1,600 | 1,070 |
| 2024-04-26 | 1,081 | 1,081 | 1,080 | 1,080 | 300 | 1,080 |
| 2024-04-25 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2024-04-24 | 1,080 | 1,091 | 1,080 | 1,082 | 800 | 1,082 |
| 2024-04-23 | 1,084 | 1,092 | 1,084 | 1,084 | 300 | 1,084 |
| 2024-04-22 | 1,092 | 1,092 | 1,074 | 1,074 | 1,100 | 1,074 |
| 2024-04-19 | 1,091 | 1,091 | 1,090 | 1,091 | 800 | 1,091 |
| 2024-04-18 | 1,110 | 1,110 | 1,091 | 1,107 | 1,300 | 1,107 |
| 2024-04-17 | 1,080 | 1,111 | 1,078 | 1,111 | 1,100 | 1,111 |
| 2024-04-16 | 1,079 | 1,079 | 1,070 | 1,070 | 1,100 | 1,070 |
| 2024-04-15 | 1,077 | 1,077 | 1,077 | 1,077 | 300 | 1,077 |
| 2024-04-12 | - | - | - | 1,082 | - | 1,082 |
| 2024-04-11 | 1,090 | 1,090 | 1,081 | 1,082 | 900 | 1,082 |
| 2024-04-10 | 1,084 | 1,084 | 1,084 | 1,084 | 100 | 1,084 |
| 2024-04-09 | 1,077 | 1,097 | 1,077 | 1,087 | 700 | 1,087 |
| 2024-04-08 | 1,077 | 1,078 | 1,077 | 1,077 | 400 | 1,077 |
| 2024-04-05 | 1,069 | 1,076 | 1,069 | 1,076 | 300 | 1,076 |
| 2024-04-04 | 1,075 | 1,075 | 1,075 | 1,075 | 300 | 1,075 |
| 2024-04-03 | 1,082 | 1,082 | 1,070 | 1,071 | 600 | 1,071 |
| 2024-04-02 | 1,100 | 1,100 | 1,080 | 1,080 | 1,200 | 1,080 |
| 2024-04-01 | 1,101 | 1,101 | 1,086 | 1,087 | 300 | 1,087 |
| 2024-03-29 | 1,097 | 1,100 | 1,081 | 1,086 | 1,200 | 1,086 |
| 2024-03-28 | 1,079 | 1,099 | 1,079 | 1,097 | 1,100 | 1,097 |
| 2024-03-27 | 1,080 | 1,095 | 1,080 | 1,088 | 1,400 | 1,088 |
| 2024-03-26 | 1,078 | 1,087 | 1,070 | 1,075 | 2,100 | 1,075 |
| 2024-03-25 | 1,079 | 1,089 | 1,078 | 1,078 | 2,600 | 1,078 |
| 2024-03-22 | 1,070 | 1,093 | 1,065 | 1,078 | 5,400 | 1,078 |
| 2024-03-21 | 1,065 | 1,084 | 1,065 | 1,070 | 5,100 | 1,070 |
| 2024-03-19 | 1,050 | 1,068 | 1,050 | 1,061 | 2,100 | 1,061 |
| 2024-03-18 | 1,032 | 1,050 | 1,032 | 1,050 | 2,900 | 1,050 |
| 2024-03-15 | 1,053 | 1,053 | 1,030 | 1,030 | 2,100 | 1,030 |
| 2024-03-14 | 1,008 | 1,059 | 1,005 | 1,059 | 8,600 | 1,059 |
| 2024-03-13 | 1,004 | 1,009 | 1,004 | 1,007 | 700 | 1,007 |
| 2024-03-12 | 1,005 | 1,006 | 1,005 | 1,006 | 200 | 1,006 |
| 2024-03-11 | 1,007 | 1,008 | 1,005 | 1,005 | 1,200 | 1,005 |
| 2024-03-08 | 1,009 | 1,012 | 1,007 | 1,007 | 700 | 1,007 |
| 2024-03-07 | 1,012 | 1,015 | 1,009 | 1,011 | 1,700 | 1,011 |
| 2024-03-06 | 1,010 | 1,019 | 1,010 | 1,012 | 1,400 | 1,012 |
| 2024-03-05 | 1,013 | 1,019 | 1,010 | 1,010 | 1,800 | 1,010 |
| 2024-03-04 | 1,015 | 1,017 | 1,009 | 1,017 | 3,400 | 1,017 |
| 2024-03-01 | 1,015 | 1,019 | 1,010 | 1,019 | 800 | 1,019 |
| 2024-02-29 | 1,012 | 1,014 | 1,011 | 1,014 | 500 | 1,014 |
| 2024-02-28 | 1,020 | 1,020 | 1,010 | 1,010 | 4,200 | 1,010 |
| 2024-02-27 | 1,010 | 1,021 | 1,009 | 1,020 | 4,900 | 1,020 |
| 2024-02-26 | 1,010 | 1,010 | 1,000 | 1,000 | 8,100 | 1,000 |
| 2024-02-22 | 1,015 | 1,015 | 1,001 | 1,010 | 1,900 | 1,010 |
| 2024-02-21 | 1,013 | 1,013 | 1,008 | 1,013 | 700 | 1,013 |
| 2024-02-20 | 1,018 | 1,021 | 1,018 | 1,021 | 300 | 1,021 |
| 2024-02-19 | 1,015 | 1,019 | 1,015 | 1,017 | 2,300 | 1,017 |
| 2024-02-16 | 1,001 | 1,005 | 1,001 | 1,002 | 400 | 1,002 |
| 2024-02-15 | 1,006 | 1,006 | 1,001 | 1,001 | 1,900 | 1,001 |
| 2024-02-14 | 1,005 | 1,014 | 1,004 | 1,006 | 2,600 | 1,006 |
| 2024-02-13 | 1,014 | 1,015 | 1,003 | 1,011 | 5,100 | 1,011 |
| 2024-02-09 | 1,015 | 1,025 | 1,013 | 1,015 | 30,600 | 1,015 |
| 2024-02-08 | 1,015 | 1,015 | 1,013 | 1,013 | 4,300 | 1,013 |
| 2024-02-07 | 1,015 | 1,015 | 1,015 | 1,015 | 500 | 1,015 |
| 2024-02-06 | 1,015 | 1,019 | 1,014 | 1,015 | 5,800 | 1,015 |
| 2024-02-05 | 1,017 | 1,019 | 1,015 | 1,015 | 2,700 | 1,015 |
| 2024-02-02 | 1,020 | 1,020 | 1,018 | 1,018 | 800 | 1,018 |
| 2024-02-01 | 1,015 | 1,019 | 1,010 | 1,015 | 1,900 | 1,015 |
| 2024-01-31 | 1,015 | 1,015 | 1,012 | 1,015 | 1,500 | 1,015 |
| 2024-01-30 | 1,021 | 1,021 | 1,015 | 1,015 | 1,200 | 1,015 |
| 2024-01-29 | 1,025 | 1,025 | 1,013 | 1,015 | 4,700 | 1,015 |
| 2024-01-26 | 1,026 | 1,026 | 1,012 | 1,012 | 1,600 | 1,012 |
| 2024-01-25 | 1,016 | 1,022 | 1,015 | 1,015 | 3,200 | 1,015 |
| 2024-01-24 | 1,018 | 1,018 | 1,015 | 1,015 | 1,700 | 1,015 |
| 2024-01-23 | 1,022 | 1,022 | 1,016 | 1,016 | 1,000 | 1,016 |
| 2024-01-22 | 1,024 | 1,026 | 1,015 | 1,019 | 1,600 | 1,019 |
| 2024-01-19 | 1,017 | 1,017 | 1,015 | 1,015 | 1,600 | 1,015 |
| 2024-01-18 | 1,015 | 1,019 | 1,015 | 1,015 | 1,100 | 1,015 |
| 2024-01-17 | 1,019 | 1,019 | 1,006 | 1,013 | 2,100 | 1,013 |
| 2024-01-16 | 1,018 | 1,026 | 1,008 | 1,026 | 7,500 | 1,026 |
| 2024-01-15 | 1,002 | 1,006 | 1,002 | 1,002 | 7,200 | 1,002 |
| 2024-01-12 | 1,005 | 1,005 | 1,003 | 1,003 | 1,800 | 1,003 |
| 2024-01-11 | 1,005 | 1,005 | 1,003 | 1,003 | 1,100 | 1,003 |
| 2024-01-10 | 1,003 | 1,005 | 1,003 | 1,003 | 4,700 | 1,003 |
| 2024-01-09 | 1,006 | 1,008 | 1,003 | 1,003 | 5,600 | 1,003 |
| 2024-01-05 | 1,004 | 1,004 | 1,004 | 1,004 | 700 | 1,004 |
| 2024-01-04 | 1,000 | 1,004 | 1,000 | 1,003 | 1,400 | 1,003 |
分割・併合履歴 ： なし