[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 
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
2016-05-201090.001110.001090.001110.00400438000
2016-05-1900
2016-05-181115.001115.001110.001110.009001000500
2016-05-171130.001130.001110.001110.00400446000
2016-05-161110.001155.001100.001100.0045005067100
2016-05-1300
2016-05-121182.001200.001182.001200.0012001423800
2016-05-111190.001190.001182.001182.0033003911000
2016-05-101182.001199.001182.001199.0022002605400
2016-05-0900
2016-05-061181.001181.001181.001181.00300354300
2016-05-021181.001181.001181.001181.00100118100
2016-04-281152.001200.001152.001181.0030003518300
2016-04-271152.001152.001152.001152.00100115200
2016-04-2600
2016-04-251158.001219.001072.001072.001040012153900
2016-04-221122.001123.001122.001123.00800897700
2016-04-211122.001122.001122.001122.00400448800
2016-04-201120.001140.001100.001124.00700784700
2016-04-191137.001180.001137.001180.0010001168400
2016-04-181115.001115.001115.001115.00100111500
2016-04-151116.001116.001116.001116.00100111600
2016-04-141115.001116.001115.001115.00700780600
2016-04-131115.001116.001115.001115.00400446100
2016-04-1200
2016-04-111102.001115.001090.001115.0037004077900
2016-04-081139.001139.001139.001139.00300341700
2016-04-0700
2016-04-061135.001136.001135.001135.00400454100
2016-04-051135.001135.001135.001135.00300340500
2016-04-041135.001135.001135.001135.00600681000
2016-04-011136.001136.001120.001120.00300339200
2016-03-311136.001136.001136.001136.00100113600
2016-03-301160.001160.001115.001129.009001017000
2016-03-291163.001163.001153.001153.00700813100
2016-03-281117.001164.001117.001164.00200228100
2016-03-251120.001120.001116.001116.0011001229800
2016-03-241120.001121.001116.001116.00800895700
2016-03-2300
2016-03-221131.001131.001128.001128.00200225900
2016-03-181139.001139.001139.001139.00100113900
2016-03-171150.001151.001150.001150.009001035100
2016-03-161145.001145.001145.001145.00100114500
2016-03-1500
2016-03-141150.001162.001150.001150.009001036600
2016-03-1100
2016-03-1000
2016-03-091155.001155.001124.001135.00800915600
2016-03-081154.001154.001154.001154.00200230800
2016-03-071145.001158.001145.001158.0011001265500
2016-03-041111.001124.001082.001115.00800887600
2016-03-0300
2016-03-021115.001117.001115.001117.0012001338600
2016-03-0100
2016-02-291110.001115.001110.001115.00600668000
2016-02-261110.001110.001110.001110.00100111000
2016-02-251101.001101.001101.001101.00400440400
2016-02-2400
2016-02-231101.001101.001101.001101.00100110100
2016-02-221107.001107.001107.001107.00100110700
2016-02-191105.001110.001105.001110.00400443000
2016-02-181110.001110.001075.001075.0013001427800
2016-02-171117.001117.001117.001117.00800893600
2016-02-161100.001100.001100.001100.00400440000
2016-02-151052.001100.001052.001100.0022002368800
2016-02-121057.001087.001003.001045.0045004675000
2016-02-101115.001175.001105.001117.0023002591700
2016-02-091147.001147.001117.001120.0017001924800
2016-02-081215.001248.001215.001237.00700859600
2016-02-051150.001218.001145.001218.0010001185000
2016-02-041178.001178.001166.001166.00400469000
2016-02-031230.001230.001190.001190.00800963300
2016-02-021240.001240.001240.001240.00700868000
2016-02-011205.001210.001191.001210.009001082000
2016-01-291188.001188.001157.001157.00600697600
2016-01-2800
2016-01-271194.001198.001194.001198.00400478100
2016-01-261178.001178.001178.001178.00300353400
2016-01-251190.001190.001151.001178.0012001406400
2016-01-221115.001130.001092.001130.0020002215900
2016-01-211132.001170.001114.001115.0021002374100
2016-01-201210.001210.001162.001162.0027003173800
2016-01-191160.001192.001160.001192.00400470800
2016-01-181130.001175.001130.001170.0015001718700
2016-01-151213.001213.001213.001213.00100121300
2016-01-141220.001220.001189.001190.00500597900
2016-01-131191.001208.001178.001200.0015001776600
2016-01-121239.001239.001181.001181.0030003610100
2016-01-081240.001240.001238.001239.00400495600
2016-01-071246.001246.001245.001245.00500622700
2016-01-061245.001245.001245.001245.00100124500
2016-01-051206.001236.001206.001236.00500606000
2016-01-041270.001270.001192.001220.0073008984600
2015-12-301270.001270.001270.001270.00400508000
2015-12-2900
2015-12-281275.001275.001188.001255.0022002666600
2015-12-251250.001262.001245.001262.0023002889300
2015-12-241273.001273.001250.001250.008001011100
2015-12-221232.001269.001232.001243.0024002975600
2015-12-211292.001292.001292.001292.00100129200
2015-12-181262.001292.001262.001292.00300384600
2015-12-1700
2015-12-161250.001250.001250.001250.0020002500000
2015-12-151251.001253.001251.001252.009001126600
2015-12-141254.001254.001250.001250.0040005005600
2015-12-111284.001285.001284.001284.00500642100
2015-12-101309.001309.001284.001284.00200259300
2015-12-091310.001310.001284.001287.0018002332900
2015-12-0800
2015-12-071315.001315.001306.001315.008001051100
2015-12-041315.001315.001315.001315.00500657500
2015-12-031309.001310.001306.001310.001160015188700
2015-12-021283.001307.001283.001286.00700902600

   ※ 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