札幌臨床検査センター(9776)の株価時系列情報
札幌臨床検査センター(9776)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/29 | 530 | 530 | 530 | 530 | 1,000 |
2005/12/28 | 530 | 531 | 530 | 531 | 5,000 |
2005/12/27 | 540 | 540 | 540 | 540 | 1,000 |
2005/12/22 | 546 | 546 | 545 | 545 | 2,000 |
2005/12/21 | 510 | 525 | 510 | 525 | 2,000 |
2005/12/20 | 522 | 525 | 519 | 520 | 11,000 |
2005/12/16 | 519 | 520 | 519 | 520 | 2,000 |
2005/12/15 | 534 | 534 | 519 | 520 | 4,000 |
2005/12/14 | 519 | 520 | 498 | 500 | 12,000 |
2005/12/12 | 512 | 512 | 510 | 512 | 4,000 |
2005/12/09 | 510 | 510 | 510 | 510 | 4,000 |
2005/12/08 | 510 | 510 | 510 | 510 | 2,000 |
2005/12/07 | 509 | 510 | 509 | 510 | 4,000 |
2005/12/02 | 510 | 510 | 510 | 510 | 1,000 |
2005/12/01 | 530 | 530 | 500 | 500 | 2,000 |
2005/11/28 | 499 | 500 | 499 | 500 | 5,000 |
2005/11/25 | 500 | 500 | 499 | 500 | 6,000 |
2005/11/24 | 500 | 500 | 500 | 500 | 4,000 |
2005/11/22 | 480 | 500 | 480 | 500 | 7,000 |
2005/11/21 | 479 | 482 | 477 | 480 | 11,000 |
2005/11/18 | 534 | 535 | 500 | 500 | 8,000 |
2005/11/16 | 568 | 569 | 544 | 547 | 11,000 |
2005/11/15 | 540 | 561 | 540 | 547 | 21,000 |
2005/11/14 | 509 | 535 | 509 | 535 | 14,000 |
2005/11/11 | 500 | 505 | 499 | 505 | 5,000 |
2005/11/10 | 486 | 488 | 484 | 488 | 4,000 |
2005/11/09 | 471 | 471 | 470 | 471 | 5,000 |
2005/11/08 | 450 | 456 | 450 | 450 | 9,000 |
2005/11/07 | 450 | 452 | 446 | 450 | 22,000 |
2005/11/04 | 449 | 451 | 448 | 450 | 10,000 |
2005/11/02 | 444 | 451 | 444 | 450 | 12,000 |
2005/10/31 | 450 | 451 | 444 | 445 | 18,000 |
2005/10/27 | 451 | 451 | 450 | 450 | 2,000 |
2005/10/26 | 451 | 451 | 450 | 450 | 4,000 |
2005/10/25 | 450 | 451 | 450 | 450 | 6,000 |
2005/10/24 | 451 | 451 | 450 | 450 | 2,000 |
2005/10/20 | 445 | 445 | 445 | 445 | 2,000 |
2005/10/19 | 449 | 450 | 449 | 450 | 10,000 |
2005/10/18 | 455 | 455 | 454 | 454 | 2,000 |
2005/10/03 | 441 | 441 | 439 | 440 | 7,000 |
2005/09/30 | 426 | 440 | 426 | 440 | 3,000 |
2005/09/29 | 425 | 426 | 425 | 426 | 2,000 |
2005/09/28 | 427 | 435 | 427 | 435 | 4,000 |
2005/09/27 | 425 | 425 | 425 | 425 | 2,000 |
2005/09/26 | 450 | 450 | 449 | 450 | 5,000 |
2005/09/21 | 450 | 450 | 450 | 450 | 4,000 |
2005/09/16 | 450 | 450 | 450 | 450 | 2,000 |
2005/09/15 | 452 | 452 | 450 | 452 | 4,000 |
2005/09/14 | 450 | 452 | 449 | 450 | 9,000 |
2005/09/13 | 450 | 450 | 450 | 450 | 5,000 |
2005/09/12 | 450 | 450 | 450 | 450 | 1,000 |
2005/09/08 | 445 | 446 | 438 | 445 | 13,000 |
2005/09/07 | 452 | 452 | 450 | 450 | 2,000 |
2005/09/02 | 451 | 451 | 450 | 450 | 2,000 |
2005/08/31 | 453 | 454 | 440 | 445 | 10,000 |
2005/08/29 | 452 | 452 | 450 | 450 | 2,000 |
2005/08/26 | 444 | 445 | 444 | 445 | 2,000 |
2005/08/25 | 445 | 445 | 445 | 445 | 2,000 |
2005/08/24 | 453 | 454 | 445 | 445 | 10,000 |
2005/08/23 | 445 | 450 | 445 | 450 | 4,000 |
2005/08/19 | 449 | 450 | 449 | 450 | 4,000 |
2005/08/17 | 451 | 451 | 449 | 449 | 2,000 |
2005/08/15 | 459 | 466 | 459 | 465 | 4,000 |
2005/08/12 | 460 | 460 | 460 | 460 | 1,000 |
2005/08/11 | 465 | 466 | 464 | 466 | 5,000 |
2005/08/10 | 460 | 460 | 460 | 460 | 2,000 |
2005/08/08 | 454 | 455 | 454 | 455 | 2,000 |
2005/08/04 | 458 | 459 | 455 | 455 | 4,000 |
2005/08/03 | 463 | 470 | 463 | 469 | 5,000 |
2005/08/01 | 459 | 465 | 456 | 456 | 5,000 |
2005/07/25 | 469 | 470 | 469 | 470 | 3,000 |
2005/07/15 | 460 | 471 | 460 | 470 | 4,000 |
2005/07/14 | 459 | 460 | 459 | 460 | 6,000 |
2005/07/13 | 459 | 459 | 459 | 459 | 2,000 |
2005/07/12 | 445 | 455 | 445 | 455 | 3,000 |
2005/07/11 | 445 | 445 | 445 | 445 | 1,000 |
2005/07/08 | 445 | 445 | 445 | 445 | 1,000 |
2005/07/07 | 442 | 442 | 440 | 440 | 2,000 |
2005/07/05 | 442 | 442 | 440 | 440 | 2,000 |
2005/07/04 | 450 | 450 | 430 | 430 | 23,000 |
2005/07/01 | 450 | 450 | 450 | 450 | 5,000 |
2005/06/29 | 453 | 456 | 450 | 450 | 12,000 |
2005/06/28 | 456 | 458 | 454 | 454 | 3,000 |
2005/06/23 | 458 | 460 | 458 | 460 | 2,000 |
2005/06/21 | 461 | 461 | 460 | 460 | 2,000 |
2005/06/20 | 461 | 461 | 460 | 460 | 10,000 |
2005/06/16 | 460 | 461 | 460 | 461 | 10,000 |
2005/06/15 | 460 | 467 | 460 | 460 | 6,000 |
2005/06/14 | 468 | 469 | 468 | 469 | 2,000 |
2005/06/13 | 448 | 465 | 445 | 465 | 10,000 |
2005/06/10 | 457 | 457 | 455 | 455 | 2,000 |
2005/06/09 | 450 | 451 | 450 | 450 | 4,000 |
2005/06/08 | 460 | 461 | 458 | 460 | 4,000 |
2005/06/07 | 460 | 470 | 460 | 465 | 12,000 |
2005/06/06 | 478 | 478 | 469 | 469 | 3,000 |
2005/06/03 | 458 | 458 | 450 | 450 | 2,000 |
2005/06/01 | 450 | 457 | 450 | 450 | 8,000 |
2005/05/31 | 450 | 450 | 450 | 450 | 7,000 |
2005/05/26 | 429 | 430 | 429 | 430 | 2,000 |
2005/05/25 | 425 | 430 | 425 | 428 | 6,000 |
2005/05/24 | 420 | 420 | 418 | 420 | 6,000 |
2005/05/23 | 415 | 432 | 408 | 420 | 14,000 |
2005/05/19 | 410 | 410 | 408 | 408 | 9,000 |
2005/05/18 | 410 | 410 | 409 | 409 | 4,000 |
2005/05/17 | 409 | 410 | 409 | 410 | 6,000 |
2005/05/16 | 421 | 421 | 410 | 410 | 2,000 |
2005/05/13 | 430 | 450 | 428 | 449 | 9,000 |
2005/05/12 | 419 | 421 | 419 | 421 | 2,000 |
2005/05/09 | 410 | 419 | 410 | 419 | 7,000 |
2005/04/27 | 410 | 410 | 410 | 410 | 3,000 |
2005/04/26 | 407 | 410 | 407 | 410 | 18,000 |
2005/04/25 | 407 | 407 | 407 | 407 | 1,000 |
2005/04/22 | 407 | 407 | 407 | 407 | 1,000 |
2005/04/21 | 410 | 410 | 400 | 401 | 5,000 |
2005/04/18 | 410 | 410 | 410 | 410 | 1,000 |
2005/04/14 | 430 | 430 | 430 | 430 | 1,000 |
2005/04/11 | 420 | 420 | 420 | 420 | 2,000 |
2005/04/05 | 435 | 435 | 435 | 435 | 2,000 |
2005/04/01 | 428 | 440 | 428 | 440 | 3,000 |
2005/03/31 | 440 | 440 | 440 | 440 | 1,000 |
2005/03/28 | 460 | 460 | 460 | 460 | 2,000 |
2005/03/25 | 459 | 470 | 459 | 470 | 13,000 |
2005/03/24 | 451 | 458 | 450 | 455 | 22,000 |
2005/03/23 | 451 | 451 | 450 | 450 | 2,000 |
2005/03/22 | 445 | 457 | 445 | 455 | 5,000 |
2005/03/18 | 445 | 445 | 445 | 445 | 1,000 |
2005/03/15 | 445 | 445 | 445 | 445 | 1,000 |
2005/03/14 | 450 | 450 | 450 | 450 | 2,000 |
2005/03/10 | 460 | 460 | 450 | 450 | 2,000 |
2005/03/09 | 448 | 458 | 448 | 455 | 10,000 |
2005/03/08 | 440 | 440 | 440 | 440 | 1,000 |
2005/03/07 | 440 | 441 | 440 | 440 | 7,000 |
2005/03/04 | 435 | 435 | 435 | 435 | 1,000 |
2005/03/03 | 445 | 445 | 445 | 445 | 4,000 |
2005/03/02 | 439 | 445 | 439 | 445 | 3,000 |
2005/02/25 | 435 | 435 | 435 | 435 | 2,000 |
2005/02/21 | 440 | 440 | 440 | 440 | 1,000 |
2005/02/18 | 422 | 422 | 421 | 421 | 3,000 |
2005/02/17 | 440 | 440 | 428 | 428 | 4,000 |
2005/02/16 | 427 | 433 | 427 | 433 | 5,000 |
2005/02/15 | 421 | 427 | 420 | 427 | 8,000 |
2005/02/07 | 412 | 413 | 412 | 413 | 4,000 |
2005/02/04 | 412 | 412 | 412 | 412 | 1,000 |
2005/02/03 | 421 | 421 | 420 | 420 | 2,000 |
2005/01/31 | 424 | 429 | 424 | 425 | 3,000 |
2005/01/28 | 424 | 426 | 424 | 425 | 4,000 |
2005/01/27 | 439 | 439 | 437 | 437 | 2,000 |
2005/01/26 | 422 | 430 | 422 | 430 | 2,000 |
2005/01/25 | 415 | 415 | 415 | 415 | 2,000 |
2005/01/21 | 414 | 415 | 414 | 415 | 2,000 |
2005/01/18 | 422 | 423 | 420 | 422 | 8,000 |
2005/01/17 | 414 | 414 | 414 | 414 | 1,000 |
2005/01/14 | 413 | 417 | 413 | 417 | 3,000 |
2005/01/13 | 438 | 440 | 415 | 417 | 15,000 |
2005/01/12 | 396 | 444 | 396 | 444 | 25,000 |
2005/01/11 | 398 | 400 | 397 | 398 | 11,000 |
2005/01/07 | 387 | 387 | 385 | 387 | 7,000 |
2005/01/06 | 385 | 385 | 385 | 385 | 1,000 |
2005/01/05 | 385 | 385 | 385 | 385 | 1,000 |