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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,704 | 1,734 | 1,700 | 1,717 | 2,300 |
| 2017/12/28 | 1,704 | 1,704 | 1,704 | 1,704 | 100 |
| 2017/12/27 | 1,691 | 1,691 | 1,688 | 1,688 | 400 |
| 2017/12/26 | 1,690 | 1,690 | 1,651 | 1,688 | 1,900 |
| 2017/12/25 | 1,630 | 1,692 | 1,630 | 1,680 | 300 |
| 2017/12/22 | 1,629 | 1,629 | 1,629 | 1,629 | 100 |
| 2017/12/21 | 1,660 | 1,660 | 1,658 | 1,658 | 200 |
| 2017/12/20 | 1,648 | 1,650 | 1,631 | 1,631 | 2,100 |
| 2017/12/19 | 1,628 | 1,629 | 1,628 | 1,629 | 400 |
| 2017/12/18 | 1,628 | 1,628 | 1,628 | 1,628 | 200 |
| 2017/12/15 | 1,628 | 1,628 | 1,600 | 1,600 | 2,500 |
| 2017/12/14 | 1,645 | 1,648 | 1,645 | 1,648 | 200 |
| 2017/12/13 | 1,611 | 1,640 | 1,611 | 1,640 | 1,200 |
| 2017/12/12 | 1,612 | 1,612 | 1,610 | 1,610 | 200 |
| 2017/12/11 | 1,643 | 1,643 | 1,600 | 1,634 | 1,900 |
| 2017/12/08 | 1,661 | 1,661 | 1,661 | 1,661 | 2,700 |
| 2017/12/06 | 1,662 | 1,662 | 1,626 | 1,661 | 1,500 |
| 2017/12/05 | 1,643 | 1,647 | 1,620 | 1,646 | 2,400 |
| 2017/12/04 | 1,649 | 1,649 | 1,601 | 1,603 | 6,100 |
| 2017/12/01 | 1,597 | 1,633 | 1,597 | 1,632 | 2,800 |
| 2017/11/30 | 1,647 | 1,749 | 1,631 | 1,632 | 3,700 |
| 2017/11/29 | 1,600 | 1,614 | 1,503 | 1,614 | 22,300 |
| 2017/11/28 | 1,649 | 1,649 | 1,630 | 1,639 | 1,400 |
| 2017/11/27 | 1,648 | 1,655 | 1,588 | 1,609 | 6,800 |
| 2017/11/24 | 1,617 | 1,630 | 1,600 | 1,630 | 1,600 |
| 2017/11/22 | 1,600 | 1,616 | 1,560 | 1,616 | 1,200 |
| 2017/11/21 | 1,560 | 1,600 | 1,560 | 1,600 | 1,000 |
| 2017/11/20 | 1,551 | 1,555 | 1,530 | 1,555 | 600 |
| 2017/11/17 | 1,547 | 1,547 | 1,545 | 1,545 | 200 |
| 2017/11/16 | 1,548 | 1,548 | 1,508 | 1,544 | 800 |
| 2017/11/15 | 1,548 | 1,548 | 1,548 | 1,548 | 400 |
| 2017/11/14 | 1,560 | 1,570 | 1,560 | 1,560 | 1,000 |
| 2017/11/13 | 1,560 | 1,573 | 1,560 | 1,560 | 10,300 |
| 2017/11/10 | 1,545 | 1,545 | 1,536 | 1,545 | 1,600 |
| 2017/11/09 | 1,530 | 1,552 | 1,530 | 1,552 | 1,200 |
| 2017/11/08 | 1,535 | 1,537 | 1,535 | 1,537 | 1,600 |
| 2017/11/07 | 1,550 | 1,576 | 1,550 | 1,551 | 1,100 |
| 2017/11/06 | 1,537 | 1,552 | 1,537 | 1,545 | 3,500 |
| 2017/11/02 | 1,576 | 1,576 | 1,551 | 1,553 | 1,200 |
| 2017/11/01 | 1,590 | 1,590 | 1,561 | 1,561 | 1,300 |
| 2017/10/31 | 1,517 | 1,550 | 1,511 | 1,550 | 6,900 |
| 2017/10/30 | 1,501 | 1,502 | 1,501 | 1,502 | 200 |
| 2017/10/27 | 1,510 | 1,510 | 1,486 | 1,495 | 900 |
| 2017/10/26 | 1,519 | 1,519 | 1,480 | 1,515 | 1,400 |
| 2017/10/25 | 1,570 | 1,570 | 1,502 | 1,504 | 5,000 |
| 2017/10/24 | 1,480 | 1,599 | 1,480 | 1,530 | 15,300 |
| 2017/10/23 | 1,475 | 1,494 | 1,475 | 1,494 | 2,400 |
| 2017/10/20 | 1,480 | 1,493 | 1,476 | 1,476 | 1,100 |
| 2017/10/19 | 1,472 | 1,486 | 1,472 | 1,486 | 200 |
| 2017/10/18 | 1,472 | 1,472 | 1,472 | 1,472 | 300 |
| 2017/10/17 | 1,467 | 1,470 | 1,467 | 1,470 | 400 |
| 2017/10/16 | 1,462 | 1,494 | 1,462 | 1,494 | 1,100 |
| 2017/10/13 | 1,450 | 1,480 | 1,450 | 1,480 | 1,600 |
| 2017/10/12 | 1,460 | 1,487 | 1,460 | 1,460 | 1,000 |
| 2017/10/11 | 1,460 | 1,474 | 1,460 | 1,474 | 500 |
| 2017/10/10 | 1,417 | 1,460 | 1,417 | 1,460 | 800 |
| 2017/10/06 | 1,424 | 1,435 | 1,424 | 1,435 | 300 |
| 2017/10/05 | 1,439 | 1,439 | 1,438 | 1,438 | 200 |
| 2017/10/04 | 1,439 | 1,459 | 1,439 | 1,439 | 800 |
| 2017/10/03 | 1,474 | 1,492 | 1,446 | 1,469 | 2,300 |
| 2017/10/02 | 1,515 | 1,515 | 1,500 | 1,500 | 500 |
| 2017/09/29 | 1,515 | 1,515 | 1,515 | 1,515 | 600 |
| 2017/09/28 | 1,515 | 1,515 | 1,508 | 1,515 | 1,100 |
| 2017/09/27 | 1,510 | 1,525 | 1,510 | 1,515 | 900 |
| 2017/09/26 | 1,496 | 1,497 | 1,471 | 1,496 | 1,300 |
| 2017/09/25 | 1,494 | 1,497 | 1,494 | 1,497 | 1,100 |
| 2017/09/22 | 1,497 | 1,497 | 1,480 | 1,480 | 800 |
| 2017/09/21 | 1,445 | 1,470 | 1,445 | 1,470 | 1,000 |
| 2017/09/20 | 1,455 | 1,455 | 1,430 | 1,430 | 1,800 |
| 2017/09/19 | 1,464 | 1,479 | 1,460 | 1,475 | 1,000 |
| 2017/09/15 | 1,464 | 1,464 | 1,451 | 1,451 | 200 |
| 2017/09/14 | 1,452 | 1,455 | 1,450 | 1,450 | 500 |
| 2017/09/13 | 1,461 | 1,461 | 1,432 | 1,450 | 1,700 |
| 2017/09/12 | 1,450 | 1,460 | 1,450 | 1,460 | 500 |
| 2017/09/11 | 1,432 | 1,440 | 1,432 | 1,440 | 500 |
| 2017/09/08 | 1,432 | 1,432 | 1,432 | 1,432 | 100 |
| 2017/09/07 | 1,392 | 1,435 | 1,392 | 1,435 | 200 |
| 2017/09/06 | 1,392 | 1,392 | 1,392 | 1,392 | 100 |
| 2017/09/05 | 1,392 | 1,422 | 1,392 | 1,392 | 1,000 |
| 2017/09/04 | 1,391 | 1,400 | 1,378 | 1,378 | 700 |
| 2017/09/01 | 1,390 | 1,391 | 1,390 | 1,391 | 1,100 |
| 2017/08/31 | 1,420 | 1,420 | 1,420 | 1,420 | 800 |
| 2017/08/30 | 1,412 | 1,420 | 1,412 | 1,420 | 1,000 |
| 2017/08/29 | 1,394 | 1,400 | 1,394 | 1,400 | 600 |
| 2017/08/28 | 1,349 | 1,354 | 1,349 | 1,354 | 400 |
| 2017/08/25 | 1,342 | 1,342 | 1,340 | 1,340 | 400 |
| 2017/08/23 | 1,353 | 1,366 | 1,340 | 1,356 | 1,300 |
| 2017/08/22 | 1,353 | 1,353 | 1,353 | 1,353 | 100 |
| 2017/08/21 | 1,356 | 1,366 | 1,352 | 1,352 | 300 |
| 2017/08/18 | 1,370 | 1,370 | 1,370 | 1,370 | 800 |
| 2017/08/17 | 1,370 | 1,380 | 1,370 | 1,376 | 700 |
| 2017/08/16 | 1,373 | 1,375 | 1,373 | 1,375 | 500 |
| 2017/08/15 | 1,370 | 1,380 | 1,370 | 1,373 | 400 |
| 2017/08/14 | 1,370 | 1,370 | 1,370 | 1,370 | 1,200 |
| 2017/08/10 | 1,380 | 1,384 | 1,354 | 1,384 | 800 |
| 2017/08/09 | 1,350 | 1,380 | 1,350 | 1,380 | 1,100 |
| 2017/08/08 | 1,323 | 1,380 | 1,323 | 1,350 | 4,700 |
| 2017/08/07 | 1,276 | 1,280 | 1,276 | 1,280 | 400 |
| 2017/08/04 | 1,251 | 1,251 | 1,251 | 1,251 | 200 |
| 2017/08/03 | 1,277 | 1,277 | 1,277 | 1,277 | 100 |
| 2017/08/02 | 1,277 | 1,277 | 1,277 | 1,277 | 500 |
| 2017/08/01 | 1,251 | 1,251 | 1,251 | 1,251 | 100 |
| 2017/07/31 | 1,246 | 1,278 | 1,246 | 1,278 | 1,900 |
| 2017/07/28 | 1,273 | 1,274 | 1,273 | 1,274 | 700 |
| 2017/07/27 | 1,273 | 1,273 | 1,273 | 1,273 | 100 |
| 2017/07/26 | 1,272 | 1,272 | 1,272 | 1,272 | 800 |
| 2017/07/25 | 1,269 | 1,272 | 1,269 | 1,272 | 600 |
| 2017/07/24 | 1,269 | 1,269 | 1,269 | 1,269 | 100 |
| 2017/07/21 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2017/07/19 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2017/07/18 | 1,269 | 1,269 | 1,269 | 1,269 | 100 |
| 2017/07/13 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
| 2017/07/12 | 1,245 | 1,245 | 1,245 | 1,245 | 1,000 |
| 2017/07/11 | 1,268 | 1,268 | 1,268 | 1,268 | 200 |
| 2017/07/10 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2017/07/07 | 1,259 | 1,259 | 1,259 | 1,259 | 100 |
| 2017/07/06 | 1,246 | 1,263 | 1,246 | 1,263 | 1,300 |
| 2017/07/05 | 1,280 | 1,280 | 1,267 | 1,267 | 300 |
| 2017/07/04 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2017/07/03 | 1,260 | 1,280 | 1,260 | 1,280 | 400 |
| 2017/06/29 | 1,257 | 1,257 | 1,257 | 1,257 | 100 |
| 2017/06/26 | 1,257 | 1,257 | 1,257 | 1,257 | 1,000 |
| 2017/06/22 | 1,270 | 1,275 | 1,245 | 1,245 | 1,500 |
| 2017/06/19 | 1,270 | 1,270 | 1,270 | 1,270 | 500 |
| 2017/06/16 | 1,270 | 1,270 | 1,270 | 1,270 | 400 |
| 2017/06/15 | 1,263 | 1,265 | 1,260 | 1,265 | 800 |
| 2017/06/14 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2017/06/13 | 1,235 | 1,242 | 1,235 | 1,242 | 2,100 |
| 2017/06/12 | 1,229 | 1,235 | 1,199 | 1,229 | 2,700 |
| 2017/06/09 | 1,229 | 1,229 | 1,229 | 1,229 | 100 |
| 2017/06/07 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2017/06/06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2017/06/05 | 1,220 | 1,232 | 1,220 | 1,232 | 200 |
| 2017/06/01 | 1,220 | 1,222 | 1,220 | 1,220 | 3,400 |
| 2017/05/31 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2017/05/30 | 1,217 | 1,220 | 1,214 | 1,220 | 700 |
| 2017/05/29 | 1,214 | 1,214 | 1,214 | 1,214 | 100 |
| 2017/05/25 | 1,198 | 1,198 | 1,198 | 1,198 | 100 |
| 2017/05/23 | 1,199 | 1,199 | 1,198 | 1,198 | 300 |
| 2017/05/22 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2017/05/18 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2017/05/17 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2017/05/16 | 1,184 | 1,191 | 1,170 | 1,170 | 1,500 |
| 2017/05/15 | 1,195 | 1,195 | 1,183 | 1,183 | 300 |
| 2017/05/12 | 1,195 | 1,195 | 1,195 | 1,195 | 200 |
| 2017/05/11 | 1,218 | 1,218 | 1,182 | 1,195 | 800 |
| 2017/05/10 | 1,242 | 1,242 | 1,218 | 1,218 | 1,400 |
| 2017/05/09 | 1,222 | 1,242 | 1,222 | 1,242 | 600 |
| 2017/05/08 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2017/05/02 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2017/05/01 | 1,242 | 1,242 | 1,220 | 1,220 | 500 |
| 2017/04/28 | 1,242 | 1,242 | 1,242 | 1,242 | 100 |
| 2017/04/26 | 1,206 | 1,206 | 1,206 | 1,206 | 100 |
| 2017/04/20 | 1,197 | 1,200 | 1,197 | 1,200 | 300 |
| 2017/04/18 | 1,196 | 1,196 | 1,196 | 1,196 | 100 |
| 2017/04/17 | 1,196 | 1,196 | 1,196 | 1,196 | 100 |
| 2017/04/14 | 1,170 | 1,201 | 1,170 | 1,196 | 1,100 |
| 2017/04/13 | 1,206 | 1,217 | 1,185 | 1,185 | 1,300 |
| 2017/04/12 | 1,235 | 1,235 | 1,205 | 1,205 | 500 |
| 2017/04/11 | 1,205 | 1,206 | 1,205 | 1,206 | 200 |
| 2017/04/10 | 1,202 | 1,205 | 1,200 | 1,205 | 900 |
| 2017/04/07 | 1,205 | 1,205 | 1,202 | 1,202 | 200 |
| 2017/04/06 | 1,240 | 1,240 | 1,205 | 1,205 | 300 |
| 2017/04/05 | 1,240 | 1,240 | 1,240 | 1,240 | 300 |
| 2017/04/04 | 1,240 | 1,240 | 1,240 | 1,240 | 200 |
| 2017/04/03 | 1,244 | 1,244 | 1,244 | 1,244 | 100 |
| 2017/03/31 | 1,244 | 1,244 | 1,244 | 1,244 | 100 |
| 2017/03/30 | 1,253 | 1,253 | 1,244 | 1,244 | 400 |
| 2017/03/29 | 1,275 | 1,275 | 1,244 | 1,244 | 400 |
| 2017/03/28 | 1,224 | 1,273 | 1,224 | 1,256 | 3,500 |
| 2017/03/27 | 1,248 | 1,248 | 1,224 | 1,224 | 4,900 |
| 2017/03/24 | 1,228 | 1,228 | 1,228 | 1,228 | 200 |
| 2017/03/23 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2017/03/22 | 1,227 | 1,227 | 1,225 | 1,225 | 4,400 |
| 2017/03/21 | 1,225 | 1,227 | 1,225 | 1,227 | 400 |
| 2017/03/17 | 1,214 | 1,214 | 1,214 | 1,214 | 200 |
| 2017/03/16 | 1,214 | 1,214 | 1,214 | 1,214 | 100 |
| 2017/03/15 | 1,223 | 1,227 | 1,223 | 1,227 | 6,300 |
| 2017/03/14 | 1,180 | 1,223 | 1,177 | 1,223 | 2,100 |
| 2017/03/13 | 1,223 | 1,223 | 1,223 | 1,223 | 600 |
| 2017/03/10 | 1,214 | 1,223 | 1,214 | 1,223 | 200 |
| 2017/03/09 | 1,214 | 1,214 | 1,213 | 1,214 | 600 |
| 2017/03/08 | 1,244 | 1,244 | 1,210 | 1,214 | 2,800 |
| 2017/03/07 | 1,243 | 1,243 | 1,243 | 1,243 | 200 |
| 2017/03/06 | 1,243 | 1,243 | 1,243 | 1,243 | 100 |
| 2017/03/03 | 1,250 | 1,250 | 1,243 | 1,243 | 1,100 |
| 2017/03/02 | 1,233 | 1,244 | 1,233 | 1,243 | 800 |
| 2017/03/01 | 1,200 | 1,220 | 1,200 | 1,220 | 500 |
| 2017/02/28 | 1,196 | 1,200 | 1,196 | 1,200 | 1,300 |
| 2017/02/27 | 1,201 | 1,205 | 1,201 | 1,205 | 200 |
| 2017/02/24 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2017/02/23 | 1,213 | 1,213 | 1,200 | 1,200 | 2,300 |
| 2017/02/22 | 1,201 | 1,201 | 1,201 | 1,201 | 200 |
| 2017/02/21 | 1,201 | 1,201 | 1,201 | 1,201 | 100 |
| 2017/02/20 | 1,200 | 1,200 | 1,196 | 1,196 | 1,700 |
| 2017/02/17 | 1,200 | 1,203 | 1,200 | 1,203 | 300 |
| 2017/02/15 | 1,197 | 1,200 | 1,197 | 1,200 | 500 |
| 2017/02/14 | 1,201 | 1,201 | 1,197 | 1,197 | 1,200 |
| 2017/02/13 | 1,181 | 1,200 | 1,180 | 1,200 | 900 |
| 2017/02/09 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2017/02/07 | 1,191 | 1,191 | 1,180 | 1,180 | 400 |
| 2017/02/06 | 1,180 | 1,180 | 1,180 | 1,180 | 900 |
| 2017/02/03 | 1,190 | 1,190 | 1,173 | 1,185 | 3,200 |
| 2017/02/02 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2017/02/01 | 1,189 | 1,190 | 1,185 | 1,190 | 1,300 |
| 2017/01/31 | 1,185 | 1,190 | 1,185 | 1,190 | 1,700 |
| 2017/01/30 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
| 2017/01/27 | 1,181 | 1,185 | 1,181 | 1,185 | 500 |
| 2017/01/26 | 1,190 | 1,190 | 1,181 | 1,181 | 500 |
| 2017/01/19 | 1,170 | 1,181 | 1,170 | 1,181 | 200 |
| 2017/01/18 | 1,202 | 1,204 | 1,170 | 1,170 | 4,300 |
| 2017/01/17 | 1,202 | 1,205 | 1,202 | 1,203 | 1,100 |
| 2017/01/16 | 1,202 | 1,202 | 1,202 | 1,202 | 100 |
| 2017/01/13 | 1,202 | 1,202 | 1,202 | 1,202 | 200 |
| 2017/01/12 | 1,201 | 1,201 | 1,201 | 1,201 | 100 |
| 2017/01/11 | 1,190 | 1,202 | 1,190 | 1,202 | 400 |
| 2017/01/06 | 1,181 | 1,190 | 1,181 | 1,190 | 300 |
| 2017/01/05 | 1,170 | 1,181 | 1,156 | 1,181 | 1,900 |
| 2017/01/04 | 1,171 | 1,173 | 1,141 | 1,173 | 600 |