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
2023-05-269,2719,2999,1869,212355,9009,212
2023-05-259,3579,3579,1559,231561,9009,231
2023-05-249,5009,5189,3469,360524,5009,360
2023-05-239,7739,9459,6419,720605,7009,720
2023-05-229,7599,7979,5869,664358,8009,664
2023-05-199,6369,7609,6369,759371,0009,759
2023-05-189,7189,7459,6209,669410,8009,669
2023-05-179,6069,7609,6059,694644,3009,694
2023-05-169,4109,5559,3279,537612,4009,537
2023-05-159,0199,3438,9689,314641,4009,314
2023-05-129,0599,2108,8288,869808,2008,869
2023-05-118,9969,0388,9519,005454,5009,005
2023-05-109,0309,0898,9699,010387,5009,010
2023-05-099,0509,1798,9999,163402,2009,163
2023-05-089,0879,1338,9919,079351,1009,079
2023-05-029,0469,0708,9689,049317,3009,049
2023-05-018,8329,0098,8329,000442,8009,000
2023-04-288,8208,8328,6138,706675,5008,706
2023-04-278,7218,8448,7078,819341,4008,819
2023-04-268,9028,9418,7838,817354,7008,817
2023-04-259,0009,0938,9608,988361,5008,988
2023-04-248,9338,9868,9108,958206,1008,958
2023-04-218,9198,9458,8608,898243,1008,898
2023-04-208,8988,9938,8598,920361,5008,920
2023-04-199,0939,0978,8838,957581,7008,957
2023-04-188,9209,1118,8769,093546,3009,093
2023-04-178,8768,9348,7898,819288,3008,819
2023-04-148,8628,9448,8268,898581,8008,898
2023-04-138,6228,7398,5678,739321,2008,739
2023-04-128,7098,7398,6228,666374,6008,666
2023-04-118,7238,7658,6648,691255,2008,691
2023-04-108,6628,7108,6058,685213,2008,685
2023-04-078,7088,7158,5938,619249,0008,619
2023-04-068,5398,6948,5108,691363,8008,691
2023-04-058,8408,8558,6178,649441,1008,649
2023-04-048,7698,8178,6828,816571,7008,816
2023-04-038,7888,8558,7138,816439,3008,816
2023-03-318,5968,6728,5678,643426,8008,643
2023-03-308,6368,6908,4818,542360,0008,542
2023-03-298,4858,6148,3958,610477,2008,610
2023-03-288,6008,6068,4308,538257,5008,538
2023-03-278,4248,5148,3288,476341,4008,476
2023-03-248,4978,4978,3408,401303,3008,401
2023-03-238,4038,5118,2818,452396,9008,452
2023-03-228,5548,6868,5308,631346,8008,631
2023-03-208,6508,6628,4878,494427,9008,494
2023-03-178,5678,6458,4958,640436,8008,640
2023-03-168,3778,5138,3478,486378,4008,486
2023-03-158,5698,5698,3988,457415,6008,457
2023-03-148,4738,5918,4268,555489,2008,555
2023-03-138,4768,5168,3998,456378,4008,456
2023-03-108,4648,5948,4608,587518,2008,587
2023-03-098,5578,6328,4768,614650,6008,614
2023-03-088,4008,4858,3808,442365,7008,442
2023-03-078,4418,5038,4308,467364,5008,467
2023-03-068,4108,5048,3878,489406,8008,489
2023-03-038,2118,3228,1288,303483,9008,303
2023-03-028,0598,1578,0538,106350,9008,106
2023-03-018,1748,1838,0258,050330,3008,050
2023-02-288,1468,2188,1088,161411,3008,161
2023-02-278,0408,1008,0258,051316,4008,051
2023-02-248,1338,1998,0538,146310,6008,146
2023-02-228,0408,1207,9918,108503,1008,108
2023-02-218,2738,2948,1258,148396,2008,148
2023-02-208,3508,4008,2768,302237,5008,302
2023-02-178,3648,3838,2948,355277,9008,355
2023-02-168,5358,5558,4388,444392,6008,444
2023-02-158,5778,5778,4218,498329,2008,498
2023-02-148,6508,7068,5658,586414,7008,586
2023-02-138,4198,4988,2728,485658,8008,485
2023-02-108,8638,9648,5338,569837,8008,569
2023-02-098,7508,9298,7018,907706,6008,907
2023-02-088,8068,8588,7548,824478,3008,824
2023-02-078,8028,8458,7338,794383,0008,794
2023-02-068,8068,8218,7228,801452,1008,801
2023-02-038,7158,7358,6128,656362,6008,656
2023-02-028,6038,7098,5258,680373,9008,680
2023-02-018,6488,7188,5158,560517,4008,560
2023-01-318,6558,7408,5418,561480,5008,561
2023-01-308,6288,6998,6118,634657,3008,634
2023-01-278,6268,6358,4818,518530,4008,518
2023-01-268,6988,7138,5848,633393,3008,633
2023-01-258,5498,6738,4558,643484,4008,643
2023-01-248,4928,6308,4358,563588,3008,563
2023-01-238,5408,5508,3698,398476,3008,398
2023-01-208,3408,4538,3188,432605,2008,432
2023-01-198,3048,4168,2608,349415,6008,349
2023-01-188,3728,4528,1358,451653,1008,451
2023-01-178,2208,3978,1578,333663,6008,333
2023-01-168,1008,2708,1008,210463,6008,210
2023-01-138,1678,2708,0478,078503,6008,078
2023-01-128,2908,3658,2118,280795,3008,280
2023-01-118,0308,3158,0008,315658,2008,315
2023-01-107,9167,9787,8717,910692,0007,910
2023-01-067,4317,7017,3807,693829,0007,693
2023-01-057,6257,6357,5257,581512,5007,581
2023-01-047,9147,9147,5157,523810,7007,523

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