6869 シスメックス(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 9,271 | 9,299 | 9,186 | 9,212 | 355,900 | 9,212 |
| 2023-05-25 | 9,357 | 9,357 | 9,155 | 9,231 | 561,900 | 9,231 |
| 2023-05-24 | 9,500 | 9,518 | 9,346 | 9,360 | 524,500 | 9,360 |
| 2023-05-23 | 9,773 | 9,945 | 9,641 | 9,720 | 605,700 | 9,720 |
| 2023-05-22 | 9,759 | 9,797 | 9,586 | 9,664 | 358,800 | 9,664 |
| 2023-05-19 | 9,636 | 9,760 | 9,636 | 9,759 | 371,000 | 9,759 |
| 2023-05-18 | 9,718 | 9,745 | 9,620 | 9,669 | 410,800 | 9,669 |
| 2023-05-17 | 9,606 | 9,760 | 9,605 | 9,694 | 644,300 | 9,694 |
| 2023-05-16 | 9,410 | 9,555 | 9,327 | 9,537 | 612,400 | 9,537 |
| 2023-05-15 | 9,019 | 9,343 | 8,968 | 9,314 | 641,400 | 9,314 |
| 2023-05-12 | 9,059 | 9,210 | 8,828 | 8,869 | 808,200 | 8,869 |
| 2023-05-11 | 8,996 | 9,038 | 8,951 | 9,005 | 454,500 | 9,005 |
| 2023-05-10 | 9,030 | 9,089 | 8,969 | 9,010 | 387,500 | 9,010 |
| 2023-05-09 | 9,050 | 9,179 | 8,999 | 9,163 | 402,200 | 9,163 |
| 2023-05-08 | 9,087 | 9,133 | 8,991 | 9,079 | 351,100 | 9,079 |
| 2023-05-02 | 9,046 | 9,070 | 8,968 | 9,049 | 317,300 | 9,049 |
| 2023-05-01 | 8,832 | 9,009 | 8,832 | 9,000 | 442,800 | 9,000 |
| 2023-04-28 | 8,820 | 8,832 | 8,613 | 8,706 | 675,500 | 8,706 |
| 2023-04-27 | 8,721 | 8,844 | 8,707 | 8,819 | 341,400 | 8,819 |
| 2023-04-26 | 8,902 | 8,941 | 8,783 | 8,817 | 354,700 | 8,817 |
| 2023-04-25 | 9,000 | 9,093 | 8,960 | 8,988 | 361,500 | 8,988 |
| 2023-04-24 | 8,933 | 8,986 | 8,910 | 8,958 | 206,100 | 8,958 |
| 2023-04-21 | 8,919 | 8,945 | 8,860 | 8,898 | 243,100 | 8,898 |
| 2023-04-20 | 8,898 | 8,993 | 8,859 | 8,920 | 361,500 | 8,920 |
| 2023-04-19 | 9,093 | 9,097 | 8,883 | 8,957 | 581,700 | 8,957 |
| 2023-04-18 | 8,920 | 9,111 | 8,876 | 9,093 | 546,300 | 9,093 |
| 2023-04-17 | 8,876 | 8,934 | 8,789 | 8,819 | 288,300 | 8,819 |
| 2023-04-14 | 8,862 | 8,944 | 8,826 | 8,898 | 581,800 | 8,898 |
| 2023-04-13 | 8,622 | 8,739 | 8,567 | 8,739 | 321,200 | 8,739 |
| 2023-04-12 | 8,709 | 8,739 | 8,622 | 8,666 | 374,600 | 8,666 |
| 2023-04-11 | 8,723 | 8,765 | 8,664 | 8,691 | 255,200 | 8,691 |
| 2023-04-10 | 8,662 | 8,710 | 8,605 | 8,685 | 213,200 | 8,685 |
| 2023-04-07 | 8,708 | 8,715 | 8,593 | 8,619 | 249,000 | 8,619 |
| 2023-04-06 | 8,539 | 8,694 | 8,510 | 8,691 | 363,800 | 8,691 |
| 2023-04-05 | 8,840 | 8,855 | 8,617 | 8,649 | 441,100 | 8,649 |
| 2023-04-04 | 8,769 | 8,817 | 8,682 | 8,816 | 571,700 | 8,816 |
| 2023-04-03 | 8,788 | 8,855 | 8,713 | 8,816 | 439,300 | 8,816 |
| 2023-03-31 | 8,596 | 8,672 | 8,567 | 8,643 | 426,800 | 8,643 |
| 2023-03-30 | 8,636 | 8,690 | 8,481 | 8,542 | 360,000 | 8,542 |
| 2023-03-29 | 8,485 | 8,614 | 8,395 | 8,610 | 477,200 | 8,610 |
| 2023-03-28 | 8,600 | 8,606 | 8,430 | 8,538 | 257,500 | 8,538 |
| 2023-03-27 | 8,424 | 8,514 | 8,328 | 8,476 | 341,400 | 8,476 |
| 2023-03-24 | 8,497 | 8,497 | 8,340 | 8,401 | 303,300 | 8,401 |
| 2023-03-23 | 8,403 | 8,511 | 8,281 | 8,452 | 396,900 | 8,452 |
| 2023-03-22 | 8,554 | 8,686 | 8,530 | 8,631 | 346,800 | 8,631 |
| 2023-03-20 | 8,650 | 8,662 | 8,487 | 8,494 | 427,900 | 8,494 |
| 2023-03-17 | 8,567 | 8,645 | 8,495 | 8,640 | 436,800 | 8,640 |
| 2023-03-16 | 8,377 | 8,513 | 8,347 | 8,486 | 378,400 | 8,486 |
| 2023-03-15 | 8,569 | 8,569 | 8,398 | 8,457 | 415,600 | 8,457 |
| 2023-03-14 | 8,473 | 8,591 | 8,426 | 8,555 | 489,200 | 8,555 |
| 2023-03-13 | 8,476 | 8,516 | 8,399 | 8,456 | 378,400 | 8,456 |
| 2023-03-10 | 8,464 | 8,594 | 8,460 | 8,587 | 518,200 | 8,587 |
| 2023-03-09 | 8,557 | 8,632 | 8,476 | 8,614 | 650,600 | 8,614 |
| 2023-03-08 | 8,400 | 8,485 | 8,380 | 8,442 | 365,700 | 8,442 |
| 2023-03-07 | 8,441 | 8,503 | 8,430 | 8,467 | 364,500 | 8,467 |
| 2023-03-06 | 8,410 | 8,504 | 8,387 | 8,489 | 406,800 | 8,489 |
| 2023-03-03 | 8,211 | 8,322 | 8,128 | 8,303 | 483,900 | 8,303 |
| 2023-03-02 | 8,059 | 8,157 | 8,053 | 8,106 | 350,900 | 8,106 |
| 2023-03-01 | 8,174 | 8,183 | 8,025 | 8,050 | 330,300 | 8,050 |
| 2023-02-28 | 8,146 | 8,218 | 8,108 | 8,161 | 411,300 | 8,161 |
| 2023-02-27 | 8,040 | 8,100 | 8,025 | 8,051 | 316,400 | 8,051 |
| 2023-02-24 | 8,133 | 8,199 | 8,053 | 8,146 | 310,600 | 8,146 |
| 2023-02-22 | 8,040 | 8,120 | 7,991 | 8,108 | 503,100 | 8,108 |
| 2023-02-21 | 8,273 | 8,294 | 8,125 | 8,148 | 396,200 | 8,148 |
| 2023-02-20 | 8,350 | 8,400 | 8,276 | 8,302 | 237,500 | 8,302 |
| 2023-02-17 | 8,364 | 8,383 | 8,294 | 8,355 | 277,900 | 8,355 |
| 2023-02-16 | 8,535 | 8,555 | 8,438 | 8,444 | 392,600 | 8,444 |
| 2023-02-15 | 8,577 | 8,577 | 8,421 | 8,498 | 329,200 | 8,498 |
| 2023-02-14 | 8,650 | 8,706 | 8,565 | 8,586 | 414,700 | 8,586 |
| 2023-02-13 | 8,419 | 8,498 | 8,272 | 8,485 | 658,800 | 8,485 |
| 2023-02-10 | 8,863 | 8,964 | 8,533 | 8,569 | 837,800 | 8,569 |
| 2023-02-09 | 8,750 | 8,929 | 8,701 | 8,907 | 706,600 | 8,907 |
| 2023-02-08 | 8,806 | 8,858 | 8,754 | 8,824 | 478,300 | 8,824 |
| 2023-02-07 | 8,802 | 8,845 | 8,733 | 8,794 | 383,000 | 8,794 |
| 2023-02-06 | 8,806 | 8,821 | 8,722 | 8,801 | 452,100 | 8,801 |
| 2023-02-03 | 8,715 | 8,735 | 8,612 | 8,656 | 362,600 | 8,656 |
| 2023-02-02 | 8,603 | 8,709 | 8,525 | 8,680 | 373,900 | 8,680 |
| 2023-02-01 | 8,648 | 8,718 | 8,515 | 8,560 | 517,400 | 8,560 |
| 2023-01-31 | 8,655 | 8,740 | 8,541 | 8,561 | 480,500 | 8,561 |
| 2023-01-30 | 8,628 | 8,699 | 8,611 | 8,634 | 657,300 | 8,634 |
| 2023-01-27 | 8,626 | 8,635 | 8,481 | 8,518 | 530,400 | 8,518 |
| 2023-01-26 | 8,698 | 8,713 | 8,584 | 8,633 | 393,300 | 8,633 |
| 2023-01-25 | 8,549 | 8,673 | 8,455 | 8,643 | 484,400 | 8,643 |
| 2023-01-24 | 8,492 | 8,630 | 8,435 | 8,563 | 588,300 | 8,563 |
| 2023-01-23 | 8,540 | 8,550 | 8,369 | 8,398 | 476,300 | 8,398 |
| 2023-01-20 | 8,340 | 8,453 | 8,318 | 8,432 | 605,200 | 8,432 |
| 2023-01-19 | 8,304 | 8,416 | 8,260 | 8,349 | 415,600 | 8,349 |
| 2023-01-18 | 8,372 | 8,452 | 8,135 | 8,451 | 653,100 | 8,451 |
| 2023-01-17 | 8,220 | 8,397 | 8,157 | 8,333 | 663,600 | 8,333 |
| 2023-01-16 | 8,100 | 8,270 | 8,100 | 8,210 | 463,600 | 8,210 |
| 2023-01-13 | 8,167 | 8,270 | 8,047 | 8,078 | 503,600 | 8,078 |
| 2023-01-12 | 8,290 | 8,365 | 8,211 | 8,280 | 795,300 | 8,280 |
| 2023-01-11 | 8,030 | 8,315 | 8,000 | 8,315 | 658,200 | 8,315 |
| 2023-01-10 | 7,916 | 7,978 | 7,871 | 7,910 | 692,000 | 7,910 |
| 2023-01-06 | 7,431 | 7,701 | 7,380 | 7,693 | 829,000 | 7,693 |
| 2023-01-05 | 7,625 | 7,635 | 7,525 | 7,581 | 512,500 | 7,581 |
| 2023-01-04 | 7,914 | 7,914 | 7,515 | 7,523 | 810,700 | 7,523 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2011-03-29]1株→2株 [2005-09-27]1株→2株
