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 |
|---|---|---|---|---|---|---|
| 2023-02-08 | 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