6869 シスメックス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-01-1911,29011,33511,10011,150522,20011,150
2022-01-1811,46511,55011,15011,360377,50011,360
2022-01-1711,46511,64511,30011,405458,40011,405
2022-01-1411,75511,86011,41011,460765,40011,460
2022-01-1312,37012,39511,96511,990523,20011,990
2022-01-1212,47012,71012,29512,540575,90012,540
2022-01-1112,68012,72012,38012,620574,20012,620
2022-01-0712,91513,12012,55512,710569,90012,710
2022-01-0613,71013,71012,93512,975567,60012,975
2022-01-0514,51514,67013,81013,850732,80013,850
2022-01-0415,70015,71515,41015,610302,30015,610

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