[9776 JQスタンダード] 札幌臨床検査センター 日足 時系列データ

[9776 JQスタンダード] 札幌臨床検査センター (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-2600
2017-05-251198.001198.001198.001198.00100119800
2017-05-2400
2017-05-231199.001199.001198.001198.00300359500
2017-05-221200.001200.001200.001200.00200240000
2017-05-1900
2017-05-181200.001200.001200.001200.00100120000
2017-05-171200.001200.001200.001200.00300360000
2017-05-161184.001191.001170.001170.0015001770500
2017-05-151195.001195.001183.001183.00300356200
2017-05-121195.001195.001195.001195.00200239000
2017-05-111218.001218.001182.001195.00800953700
2017-05-101242.001242.001218.001218.0014001712400
2017-05-091222.001242.001222.001242.00600743200
2017-05-081220.001220.001220.001220.00100122000
2017-05-021220.001220.001220.001220.00100122000
2017-05-011242.001242.001220.001220.00500618800
2017-04-281242.001242.001242.001242.00100124200
2017-04-2700
2017-04-261206.001206.001206.001206.00100120600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-201197.001200.001197.001200.00300359700
2017-04-1900
2017-04-181196.001196.001196.001196.00100119600
2017-04-171196.001196.001196.001196.00100119600
2017-04-141170.001201.001170.001196.0011001315500
2017-04-131206.001217.001185.001185.0013001566100
2017-04-121235.001235.001205.001205.00500611500
2017-04-111205.001206.001205.001206.00200241100
2017-04-101202.001205.001200.001205.009001081700
2017-04-071205.001205.001202.001202.00200240700
2017-04-061240.001240.001205.001205.00300368000
2017-04-051240.001240.001240.001240.00300372000
2017-04-041240.001240.001240.001240.00200248000
2017-04-031244.001244.001244.001244.00100124400
2017-03-311244.001244.001244.001244.00100124400
2017-03-301253.001253.001244.001244.00400500100
2017-03-291275.001275.001244.001244.00400505500
2017-03-281224.001273.001224.001256.0035004382900
2017-03-271248.001248.001224.001224.0049006010200
2017-03-241228.001228.001228.001228.00200245600
2017-03-231225.001225.001225.001225.00100122500
2017-03-221227.001227.001225.001225.0044005390700
2017-03-211225.001227.001225.001227.00400490200
2017-03-171214.001214.001214.001214.00200242800
2017-03-161214.001214.001214.001214.00100121400
2017-03-151223.001227.001223.001227.0063007722000
2017-03-141180.001223.001177.001223.0021002512200
2017-03-131223.001223.001223.001223.00600733800
2017-03-101214.001223.001214.001223.00200243700
2017-03-091214.001214.001213.001214.00600728300
2017-03-081244.001244.001210.001214.0028003407800
2017-03-071243.001243.001243.001243.00200248600
2017-03-061243.001243.001243.001243.00100124300
2017-03-031250.001250.001243.001243.0011001371800
2017-03-021233.001244.001233.001243.00800992600
2017-03-011200.001220.001200.001220.00500608000
2017-02-281196.001200.001196.001200.0013001555200
2017-02-271201.001205.001201.001205.00200240600
2017-02-241200.001200.001200.001200.00100120000
2017-02-231213.001213.001200.001200.0023002764500
2017-02-221201.001201.001201.001201.00200240200
2017-02-211201.001201.001201.001201.00100120100
2017-02-201200.001200.001196.001196.0017002039600
2017-02-171200.001203.001200.001203.00300360600
2017-02-1600
2017-02-151197.001200.001197.001200.00500599600
2017-02-141201.001201.001197.001197.0012001440700
2017-02-131181.001200.001180.001200.009001064700
2017-02-1000
2017-02-091190.001190.001190.001190.00100119000
2017-02-0800
2017-02-071191.001191.001180.001180.00400473100
2017-02-061180.001180.001180.001180.009001062000
2017-02-031190.001190.001173.001185.0032003792800
2017-02-021190.001190.001190.001190.00100119000
2017-02-011189.001190.001185.001190.0013001541400
2017-01-311185.001190.001185.001190.0017002019500
2017-01-301185.001185.001185.001185.00100118500
2017-01-271181.001185.001181.001185.00500591800
2017-01-261190.001190.001181.001181.00500593200
2017-01-2500
2017-01-2400
2017-01-2300
2017-01-2000
2017-01-191170.001181.001170.001181.00200235100
2017-01-181202.001204.001170.001170.0043005105700
2017-01-171202.001205.001202.001203.0011001322900
2017-01-161202.001202.001202.001202.00100120200
2017-01-131202.001202.001202.001202.00200240400
2017-01-121201.001201.001201.001201.00100120100
2017-01-111190.001202.001190.001202.00400479200
2017-01-1000
2017-01-061181.001190.001181.001190.00300355200
2017-01-051170.001181.001156.001181.0019002215600
2017-01-041171.001173.001141.001173.00600699500
2016-12-301145.001175.001141.001174.00600692600
2016-12-291177.001177.001177.001177.00100117700
2016-12-281144.001156.001144.001156.00700803700
2016-12-271134.001144.001134.001144.00200227800
2016-12-261143.001144.001143.001144.0012001371900
2016-12-2200
2016-12-211112.001144.001082.001143.0038004269700
2016-12-2000
2016-12-191145.001145.001142.001142.0061006973600
2016-12-161138.001145.001134.001145.009001022900
2016-12-151144.001145.001134.001134.0019002159900
2016-12-141145.001145.001134.001134.0046005219500
2016-12-131104.001145.001104.001145.0029003233300
2016-12-121129.001129.001102.001102.00400448900
2016-12-0900
2016-12-081130.001130.001129.001129.00300338900
2016-12-0700
2016-12-061109.001130.001109.001130.00400447800
2016-12-051125.001133.001125.001132.0010001127200
2016-12-021133.001133.001133.001133.00300339900
2016-12-011129.001135.001119.001122.0048005409100
2016-11-301125.001129.001107.001119.00400448000
2016-11-291125.001125.001124.001125.0018002024800
2016-11-281114.001135.001114.001130.00400450100
2016-11-251084.001084.001084.001084.00500542000
2016-11-241101.001111.001101.001110.00600663700
2016-11-221097.001097.001097.001097.00200219400
2016-11-2100
2016-11-1800
2016-11-171095.001095.001095.001095.00300328500
2016-11-1600
2016-11-151095.001095.001095.001095.0010001095000
2016-11-141095.001100.001095.001100.0043004718200
2016-11-111096.001096.001082.001082.0013001423400
2016-11-101082.001082.001082.001082.00200216400
2016-11-091065.001095.001062.001092.0015001627700
2016-11-081098.001098.001095.001095.0012001314600
2016-11-071098.001098.001095.001098.0011001206700
2016-11-041099.001099.001023.001098.00900949900
2016-11-021098.001098.001096.001096.00200219400
2016-11-011090.001099.001090.001099.0014001526900
2016-10-311084.001093.001084.001090.00300326700
2016-10-281083.001084.001083.001083.00500541600
2016-10-271079.001079.001073.001073.00500537100
2016-10-261078.001078.001078.001078.00100107800
2016-10-251069.001069.001069.001069.00100106900
2016-10-241060.001060.001052.001059.0018001907100
2016-10-211050.001050.001050.001050.00100105000
2016-10-201040.001040.001040.001040.00100104000
2016-10-191025.001030.001025.001030.00300308500
2016-10-181015.001015.001015.001015.00100101500
2016-10-1700
2016-10-141005.001005.001005.001005.00100100500
2016-10-1300
2016-10-12990.001003.00990.001002.0054005350800
2016-10-1100
2016-10-071051.001051.001050.001050.00300315100
2016-10-0600
2016-10-051065.001065.001065.001065.00200213000
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-281100.001100.001095.001095.0010001096500
2016-09-271092.001092.001092.001092.00300327600
2016-09-261040.001092.001040.001092.00200213200
2016-09-231040.001040.001040.001040.00100104000
2016-09-2100
2016-09-201040.001040.001030.001030.00900935000
2016-09-1600
2016-09-1500
2016-09-141037.001037.001037.001037.00100103700
2016-09-1300
2016-09-12994.00994.00994.00994.00400397600
2016-09-091002.001002.001001.001001.0012001201700
2016-09-081014.001014.001014.001014.0018001825200
2016-09-0700
2016-09-061014.001014.001014.001014.00100101400
2016-09-051062.001099.001039.001039.00400428000
2016-09-021002.001002.001002.001002.00100100200
2016-09-0100
2016-08-311040.001040.001040.001040.00400416000
2016-08-301042.001042.001040.001040.00600624200
2016-08-291032.001040.001032.001040.00200207200
2016-08-2600
2016-08-25958.00975.00958.00975.001000973300
2016-08-2400
2016-08-2300
2016-08-22958.00958.00958.00958.00200191600
2016-08-1900
2016-08-18960.00960.00960.00960.00500480000
2016-08-17961.00961.00960.00960.0034003267100
2016-08-16965.00975.00965.00975.00800774000
2016-08-15975.00975.00975.00975.00200195000
2016-08-121029.001029.00980.00980.0024002366300
2016-08-101008.001008.001008.001008.00500504000
2016-08-091015.001020.001015.001020.00900916400
2016-08-081025.001025.001015.001015.00800817500
2016-08-051060.001060.001045.001045.00300315000
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-011063.001063.001063.001063.00100106300
2016-07-2900
2016-07-281046.001046.001025.001025.0018001880300
2016-07-271046.001046.001046.001046.00400418400
2016-07-261045.001045.001045.001045.00300313500
2016-07-251068.001068.001038.001040.00300314600
2016-07-2200
2016-07-211045.001045.001017.001017.00300307900
2016-07-2000
2016-07-191015.001015.001015.001015.00300304500
2016-07-1500
2016-07-1400
2016-07-131015.001075.001015.001075.00700728500
2016-07-121045.001045.001045.001045.00100104500
2016-07-111044.001044.001044.001044.00100104400
2016-07-081044.001044.001044.001044.00400417600
2016-07-0700
2016-07-06987.001092.00987.001091.00300317000
2016-07-0500
2016-07-04986.00986.00986.00986.00200197200
2016-07-0100
2016-06-3000
2016-06-29984.00984.00984.00984.0010098400
2016-06-28979.00980.00979.00980.00200195900
2016-06-271030.001030.00979.00979.00500504900
2016-06-241000.001000.00962.00962.0019001884300
2016-06-231001.001002.001001.001002.00400400700
2016-06-221018.001018.00993.001000.0016001610400
2016-06-2100
2016-06-201092.001092.001092.001092.00500546000
2016-06-171033.001153.001033.001092.00700788900
2016-06-161033.001033.001033.001033.00100103300
2016-06-151062.001062.001032.001032.00200209400
2016-06-141101.001130.001035.001130.0062006749700
2016-06-131118.001118.001081.001101.00700766200
2016-06-1000
2016-06-091160.001160.001125.001130.0022002516500
2016-06-081149.001165.001113.001165.0017001934800
2016-06-071200.001230.001100.001123.001260014704900
2016-06-061066.001066.001066.001066.00200213200
2016-06-031127.001127.001066.001066.0020002175800
2016-06-0200
2016-06-011130.001130.001130.001130.009001017000
2016-05-311110.001110.001110.001110.00100111000
2016-05-301100.001100.001099.001099.00500549900
2016-05-2700
2016-05-261100.001100.001100.001100.00300330000
2016-05-251080.001080.001080.001080.00100108000
2016-05-241080.001081.001074.001074.00900971600
2016-05-231085.001085.001079.001079.0012001300800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog