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 |
---|---|---|---|---|---|
2011/12/29 | 507 | 507 | 507 | 507 | 1,000 |
2011/12/19 | 505 | 505 | 505 | 505 | 600 |
2011/12/15 | 510 | 510 | 505 | 505 | 400 |
2011/12/13 | 512 | 512 | 512 | 512 | 100 |
2011/12/06 | 502 | 502 | 500 | 500 | 400 |
2011/12/01 | 501 | 501 | 501 | 501 | 100 |
2011/11/30 | 0 | 0 | 0 | 513 | 0 |
2011/11/29 | 0 | 0 | 0 | 513 | 0 |
2011/11/28 | 513 | 513 | 513 | 513 | 300 |
2011/11/25 | 513 | 513 | 513 | 513 | 1,000 |
2011/11/24 | 0 | 0 | 0 | 513 | 0 |
2011/11/22 | 0 | 0 | 0 | 513 | 0 |
2011/11/21 | 0 | 0 | 0 | 513 | 0 |
2011/11/18 | 0 | 0 | 0 | 513 | 0 |
2011/11/17 | 0 | 0 | 0 | 513 | 0 |
2011/11/16 | 500 | 513 | 500 | 513 | 500 |
2011/11/15 | 500 | 500 | 500 | 500 | 300 |
2011/11/14 | 0 | 0 | 0 | 500 | 0 |
2011/11/11 | 0 | 0 | 0 | 500 | 0 |
2011/11/10 | 0 | 0 | 0 | 500 | 0 |
2011/11/09 | 510 | 510 | 500 | 500 | 700 |
2011/11/08 | 510 | 510 | 510 | 510 | 100 |
2011/11/07 | 510 | 510 | 510 | 510 | 600 |
2011/11/04 | 0 | 0 | 0 | 500 | 0 |
2011/11/02 | 509 | 509 | 500 | 500 | 400 |
2011/11/01 | 0 | 0 | 0 | 525 | 0 |
2011/10/31 | 525 | 525 | 525 | 525 | 300 |
2011/10/28 | 0 | 0 | 0 | 525 | 0 |
2011/10/27 | 525 | 525 | 525 | 525 | 1,200 |
2011/10/26 | 525 | 525 | 525 | 525 | 300 |
2011/10/25 | 525 | 525 | 525 | 525 | 800 |
2011/10/24 | 525 | 525 | 525 | 525 | 1,000 |
2011/10/21 | 520 | 520 | 501 | 501 | 1,000 |
2011/10/20 | 530 | 530 | 520 | 520 | 400 |
2011/10/19 | 0 | 0 | 0 | 570 | 0 |
2011/10/18 | 570 | 570 | 570 | 570 | 100 |
2011/10/17 | 0 | 0 | 0 | 579 | 0 |
2011/10/14 | 579 | 579 | 579 | 579 | 200 |
2011/10/13 | 570 | 570 | 570 | 570 | 800 |
2011/10/12 | 570 | 570 | 570 | 570 | 1,000 |
2011/10/11 | 590 | 590 | 590 | 590 | 2,900 |
2011/10/07 | 531 | 570 | 531 | 570 | 1,700 |
2011/10/06 | 570 | 585 | 551 | 551 | 2,800 |
2011/10/05 | 570 | 570 | 550 | 550 | 700 |
2011/10/04 | 520 | 520 | 520 | 520 | 100 |
2011/10/03 | 0 | 0 | 0 | 500 | 0 |
2011/09/30 | 0 | 0 | 0 | 500 | 0 |
2011/09/29 | 500 | 500 | 500 | 500 | 500 |
2011/09/28 | 0 | 0 | 0 | 500 | 0 |
2011/09/27 | 0 | 0 | 0 | 500 | 0 |
2011/09/26 | 500 | 500 | 500 | 500 | 800 |
2011/09/22 | 0 | 0 | 0 | 500 | 0 |
2011/09/21 | 500 | 500 | 500 | 500 | 200 |
2011/09/20 | 0 | 0 | 0 | 482 | 0 |
2011/09/16 | 0 | 0 | 0 | 482 | 0 |
2011/09/15 | 0 | 0 | 0 | 482 | 0 |
2011/09/14 | 0 | 0 | 0 | 482 | 0 |
2011/09/13 | 0 | 0 | 0 | 482 | 0 |
2011/09/12 | 474 | 482 | 474 | 482 | 300 |
2011/09/09 | 490 | 490 | 490 | 490 | 100 |
2011/09/08 | 0 | 0 | 0 | 490 | 0 |
2011/09/07 | 490 | 490 | 490 | 490 | 100 |
2011/09/06 | 467 | 498 | 463 | 498 | 2,200 |
2011/09/05 | 505 | 505 | 471 | 471 | 200 |
2011/09/02 | 0 | 0 | 0 | 505 | 0 |
2011/09/01 | 0 | 0 | 0 | 505 | 0 |
2011/08/31 | 0 | 0 | 0 | 505 | 0 |
2011/08/30 | 505 | 505 | 505 | 505 | 200 |
2011/08/29 | 499 | 499 | 499 | 499 | 900 |
2011/08/26 | 499 | 499 | 490 | 490 | 800 |
2011/08/25 | 0 | 0 | 0 | 490 | 0 |
2011/08/24 | 490 | 490 | 490 | 490 | 100 |
2011/08/23 | 480 | 480 | 480 | 480 | 100 |
2011/08/22 | 0 | 0 | 0 | 477 | 0 |
2011/08/19 | 474 | 477 | 473 | 477 | 1,800 |
2011/08/18 | 482 | 482 | 467 | 475 | 1,700 |
2011/08/17 | 0 | 0 | 0 | 495 | 0 |
2011/08/16 | 0 | 0 | 0 | 495 | 0 |
2011/08/15 | 0 | 0 | 0 | 495 | 0 |
2011/08/12 | 495 | 495 | 495 | 495 | 100 |
2011/08/11 | 0 | 0 | 0 | 465 | 0 |
2011/08/10 | 0 | 0 | 0 | 465 | 0 |
2011/08/09 | 465 | 465 | 441 | 465 | 2,500 |
2011/08/08 | 465 | 465 | 465 | 465 | 200 |
2011/08/05 | 466 | 466 | 466 | 466 | 400 |
2011/08/04 | 469 | 469 | 469 | 469 | 300 |
2011/08/03 | 475 | 475 | 471 | 471 | 1,000 |
2011/08/02 | 520 | 520 | 520 | 520 | 100 |
2011/08/01 | 0 | 0 | 0 | 525 | 0 |
2011/07/29 | 520 | 525 | 520 | 525 | 2,200 |
2011/07/28 | 510 | 510 | 510 | 510 | 900 |
2011/07/27 | 525 | 525 | 510 | 510 | 5,100 |
2011/07/26 | 510 | 510 | 510 | 510 | 6,300 |
2011/07/25 | 485 | 495 | 485 | 495 | 2,000 |
2011/07/22 | 0 | 0 | 0 | 479 | 0 |
2011/07/21 | 479 | 479 | 479 | 479 | 200 |
2011/07/20 | 0 | 0 | 0 | 478 | 0 |
2011/07/19 | 478 | 478 | 478 | 478 | 100 |
2011/07/15 | 465 | 465 | 465 | 465 | 300 |
2011/07/14 | 0 | 0 | 0 | 480 | 0 |
2011/07/13 | 0 | 0 | 0 | 480 | 0 |
2011/07/12 | 467 | 480 | 467 | 480 | 400 |
2011/07/11 | 466 | 466 | 466 | 466 | 200 |
2011/07/08 | 467 | 467 | 467 | 467 | 100 |
2011/07/07 | 0 | 0 | 0 | 474 | 0 |
2011/07/06 | 0 | 0 | 0 | 474 | 0 |
2011/07/05 | 0 | 0 | 0 | 474 | 0 |
2011/07/04 | 480 | 480 | 474 | 474 | 200 |
2011/07/01 | 0 | 0 | 0 | 483 | 0 |
2011/06/30 | 0 | 0 | 0 | 483 | 0 |
2011/06/29 | 498 | 501 | 483 | 483 | 3,500 |
2011/06/28 | 475 | 501 | 475 | 498 | 1,500 |
2011/06/27 | 455 | 465 | 455 | 465 | 1,000 |
2011/06/24 | 0 | 0 | 0 | 446 | 0 |
2011/06/23 | 446 | 446 | 446 | 446 | 100 |
2011/06/22 | 442 | 442 | 442 | 442 | 1,200 |
2011/06/21 | 442 | 442 | 442 | 442 | 400 |
2011/06/20 | 0 | 0 | 0 | 442 | 0 |
2011/06/17 | 442 | 442 | 442 | 442 | 100 |
2011/06/16 | 0 | 0 | 0 | 442 | 0 |
2011/06/15 | 442 | 442 | 442 | 442 | 700 |
2011/06/14 | 447 | 447 | 441 | 442 | 1,200 |
2011/06/13 | 0 | 0 | 0 | 458 | 0 |
2011/06/10 | 458 | 458 | 458 | 458 | 300 |
2011/06/09 | 0 | 0 | 0 | 460 | 0 |
2011/06/08 | 0 | 0 | 0 | 460 | 0 |
2011/06/07 | 0 | 0 | 0 | 460 | 0 |
2011/06/06 | 475 | 475 | 460 | 460 | 700 |
2011/06/03 | 479 | 479 | 479 | 479 | 100 |
2011/06/02 | 461 | 465 | 451 | 465 | 2,400 |
2011/06/01 | 460 | 465 | 457 | 457 | 1,000 |
2011/05/31 | 453 | 460 | 437 | 460 | 2,600 |
2011/05/30 | 454 | 454 | 453 | 453 | 300 |
2011/05/27 | 0 | 0 | 0 | 434 | 0 |
2011/05/26 | 434 | 434 | 434 | 434 | 500 |
2011/05/25 | 432 | 433 | 432 | 433 | 1,200 |
2011/05/24 | 0 | 0 | 0 | 432 | 0 |
2011/05/23 | 447 | 447 | 432 | 432 | 600 |
2011/05/20 | 0 | 0 | 0 | 460 | 0 |
2011/05/19 | 460 | 460 | 460 | 460 | 100 |
2011/05/18 | 475 | 475 | 452 | 452 | 200 |
2011/05/17 | 483 | 483 | 470 | 479 | 3,700 |
2011/05/16 | 444 | 470 | 444 | 470 | 1,600 |
2011/05/13 | 432 | 440 | 432 | 436 | 1,200 |
2011/05/12 | 470 | 470 | 451 | 455 | 2,600 |
2011/05/11 | 454 | 480 | 454 | 470 | 5,400 |
2011/05/10 | 436 | 436 | 430 | 430 | 900 |
2011/05/09 | 0 | 0 | 0 | 436 | 0 |
2011/05/06 | 436 | 436 | 436 | 436 | 100 |
2011/05/02 | 428 | 428 | 428 | 428 | 100 |
2011/04/28 | 428 | 428 | 428 | 428 | 100 |
2011/04/27 | 428 | 428 | 428 | 428 | 500 |
2011/04/26 | 428 | 428 | 428 | 428 | 300 |
2011/04/25 | 435 | 435 | 435 | 435 | 1,200 |
2011/04/22 | 420 | 436 | 420 | 435 | 1,300 |
2011/04/21 | 421 | 425 | 421 | 422 | 300 |
2011/04/20 | 0 | 0 | 0 | 424 | 0 |
2011/04/19 | 0 | 0 | 0 | 424 | 0 |
2011/04/18 | 424 | 425 | 424 | 424 | 300 |
2011/04/15 | 0 | 0 | 0 | 420 | 0 |
2011/04/14 | 420 | 420 | 420 | 420 | 1,400 |
2011/04/13 | 419 | 420 | 405 | 413 | 2,100 |
2011/04/12 | 0 | 0 | 0 | 403 | 0 |
2011/04/11 | 0 | 0 | 0 | 403 | 0 |
2011/04/08 | 401 | 404 | 401 | 403 | 2,100 |
2011/04/07 | 421 | 421 | 421 | 421 | 1,500 |
2011/04/06 | 0 | 0 | 0 | 437 | 0 |
2011/04/05 | 0 | 0 | 0 | 437 | 0 |
2011/04/04 | 437 | 437 | 437 | 437 | 400 |
2011/04/01 | 422 | 422 | 422 | 422 | 100 |
2011/03/31 | 435 | 435 | 422 | 422 | 400 |
2011/03/30 | 420 | 422 | 420 | 422 | 200 |
2011/03/29 | 422 | 422 | 422 | 422 | 2,000 |
2011/03/28 | 0 | 0 | 0 | 448 | 0 |
2011/03/25 | 448 | 448 | 448 | 448 | 1,100 |
2011/03/24 | 430 | 448 | 430 | 448 | 600 |
2011/03/23 | 425 | 425 | 420 | 420 | 1,400 |
2011/03/22 | 425 | 425 | 425 | 425 | 500 |
2011/03/18 | 394 | 398 | 394 | 398 | 300 |
2011/03/17 | 0 | 0 | 0 | 394 | 0 |
2011/03/16 | 0 | 0 | 0 | 394 | 0 |
2011/03/15 | 362 | 394 | 362 | 394 | 1,700 |
2011/03/14 | 405 | 443 | 405 | 442 | 7,800 |
2011/03/11 | 475 | 485 | 475 | 485 | 200 |
2011/03/10 | 475 | 480 | 475 | 480 | 700 |
2011/03/09 | 462 | 475 | 462 | 475 | 1,600 |
2011/03/08 | 482 | 482 | 460 | 460 | 2,100 |
2011/03/07 | 510 | 510 | 510 | 510 | 100 |
2011/03/04 | 510 | 510 | 510 | 510 | 11,100 |
2011/03/03 | 508 | 508 | 508 | 508 | 100 |
2011/03/02 | 495 | 510 | 495 | 510 | 1,300 |
2011/03/01 | 480 | 495 | 480 | 495 | 700 |
2011/02/28 | 475 | 475 | 475 | 475 | 500 |
2011/02/25 | 485 | 485 | 475 | 475 | 2,200 |
2011/02/24 | 485 | 485 | 485 | 485 | 100 |
2011/02/23 | 487 | 498 | 480 | 485 | 1,100 |
2011/02/22 | 515 | 515 | 515 | 515 | 1,000 |
2011/02/21 | 515 | 515 | 515 | 515 | 100 |
2011/02/18 | 515 | 515 | 487 | 493 | 800 |
2011/02/17 | 505 | 505 | 504 | 504 | 5,300 |
2011/02/16 | 490 | 499 | 485 | 499 | 2,300 |
2011/02/15 | 490 | 498 | 480 | 482 | 8,800 |
2011/02/14 | 475 | 475 | 475 | 475 | 1,700 |
2011/02/10 | 473 | 473 | 473 | 473 | 1,000 |
2011/02/09 | 475 | 475 | 475 | 475 | 100 |
2011/02/08 | 470 | 480 | 470 | 475 | 2,800 |
2011/02/07 | 0 | 0 | 0 | 464 | 0 |
2011/02/04 | 464 | 464 | 464 | 464 | 100 |
2011/02/03 | 0 | 0 | 0 | 459 | 0 |
2011/02/02 | 458 | 459 | 458 | 459 | 200 |
2011/02/01 | 0 | 0 | 0 | 450 | 0 |
2011/01/31 | 450 | 450 | 450 | 450 | 100 |
2011/01/28 | 450 | 450 | 448 | 450 | 4,200 |
2011/01/27 | 450 | 450 | 450 | 450 | 1,500 |
2011/01/26 | 443 | 450 | 443 | 450 | 2,800 |
2011/01/25 | 450 | 450 | 440 | 440 | 2,500 |
2011/01/24 | 450 | 450 | 432 | 450 | 12,000 |
2011/01/21 | 450 | 450 | 440 | 440 | 700 |
2011/01/20 | 453 | 453 | 450 | 450 | 2,600 |
2011/01/19 | 450 | 450 | 450 | 450 | 600 |
2011/01/18 | 457 | 457 | 457 | 457 | 1,300 |
2011/01/17 | 442 | 450 | 442 | 450 | 1,100 |
2011/01/14 | 0 | 0 | 0 | 475 | 0 |
2011/01/13 | 475 | 475 | 443 | 475 | 3,900 |
2011/01/12 | 450 | 475 | 450 | 475 | 11,200 |
2011/01/11 | 446 | 448 | 446 | 448 | 300 |
2011/01/07 | 420 | 420 | 420 | 420 | 100 |
2011/01/06 | 415 | 422 | 415 | 415 | 2,200 |
2011/01/05 | 410 | 410 | 410 | 410 | 1,000 |
2011/01/04 | 400 | 400 | 400 | 400 | 2,500 |