6869 シスメックス(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-26	1,840	1,840	1,800	1,800	11,000	75
1996-12-25	1,870	1,870	1,830	1,830	16,000	76.25
1996-12-24	1,880	1,880	1,880	1,880	3,000	78.33
1996-12-20	1,900	1,900	1,900	1,900	1,000	79.17
1996-12-19	1,910	1,910	1,900	1,900	2,000	79.17
1996-12-18	1,970	1,970	1,960	1,960	2,000	81.67
1996-12-17	1,970	1,970	1,970	1,970	1,000	82.08
1996-12-16	1,970	1,970	1,960	1,960	34,000	81.67
1996-12-13	1,970	1,970	1,960	1,970	19,000	82.08
1996-12-12	1,990	1,990	1,960	1,960	7,000	81.67
1996-12-10	1,970	1,980	1,970	1,980	15,000	82.50
1996-12-09	1,960	1,960	1,960	1,960	1,000	81.67
1996-12-06	1,970	1,970	1,960	1,960	8,000	81.67
1996-12-05	1,960	1,960	1,960	1,960	2,000	81.67
1996-12-04	2,050	2,050	2,000	2,000	6,000	83.33
1996-12-03	2,050	2,050	2,050	2,050	6,000	85.42
1996-12-02	2,050	2,050	2,050	2,050	3,000	85.42
1996-11-29	2,050	2,050	2,050	2,050	2,000	85.42
1996-11-28	2,110	2,110	2,090	2,090	5,000	87.08
1996-11-27	2,130	2,130	2,100	2,120	7,000	88.33
1996-11-25	2,130	2,130	2,130	2,130	1,000	88.75
1996-11-22	2,140	2,140	2,140	2,140	1,000	89.17
1996-11-21	2,140	2,140	2,140	2,140	51,000	89.17
1996-11-20	2,180	2,180	2,180	2,180	2,000	90.83
1996-11-19	2,300	2,300	2,300	2,300	2,000	95.83
1996-11-15	2,300	2,310	2,300	2,300	15,000	95.83
1996-11-14	2,300	2,300	2,300	2,300	2,000	95.83
1996-11-12	2,330	2,330	2,320	2,320	2,000	96.67
1996-11-11	2,350	2,350	2,310	2,310	55,000	96.25
1996-11-08	2,310	2,310	2,310	2,310	2,000	96.25
1996-11-07	2,300	2,300	2,300	2,300	3,000	95.83
1996-11-06	2,350	2,350	2,350	2,350	3,000	97.92
1996-11-05	2,350	2,350	2,350	2,350	1,000	97.92
1996-10-30	2,310	2,310	2,310	2,310	2,000	96.25
1996-10-25	2,270	2,270	2,270	2,270	1,000	94.58
1996-10-24	2,250	2,250	2,250	2,250	2,000	93.75
1996-10-23	2,250	2,260	2,250	2,250	4,000	93.75
1996-10-22	2,260	2,260	2,260	2,260	1,000	94.17
1996-10-18	2,250	2,260	2,220	2,230	42,000	92.92
1996-10-17	2,250	2,250	2,220	2,220	27,000	92.50
1996-10-16	2,230	2,230	2,200	2,220	8,000	92.50
1996-10-15	2,250	2,250	2,220	2,230	5,000	92.92
1996-10-14	2,250	2,250	2,250	2,250	1,000	93.75
1996-10-09	2,260	2,260	2,260	2,260	1,000	94.17
1996-10-08	2,280	2,280	2,280	2,280	3,000	95
1996-10-07	2,300	2,300	2,280	2,280	7,000	95
1996-10-04	2,320	2,320	2,300	2,300	7,000	95.83
1996-10-03	2,320	2,320	2,320	2,320	1,000	96.67
1996-10-02	2,320	2,320	2,320	2,320	2,000	96.67
1996-10-01	2,320	2,320	2,320	2,320	4,000	96.67
1996-09-30	2,390	2,390	2,390	2,390	1,000	99.58
1996-09-27	2,390	2,390	2,390	2,390	1,000	99.58
1996-09-26	2,350	2,370	2,350	2,360	6,000	98.33
1996-09-20	2,360	2,360	2,350	2,350	3,000	97.92
1996-09-19	2,420	2,420	2,360	2,360	6,000	98.33
1996-09-18	2,400	2,400	2,400	2,400	1,000	100
1996-09-17	2,400	2,400	2,400	2,400	2,000	100
1996-09-13	2,300	2,300	2,240	2,240	4,000	93.33
1996-09-12	2,300	2,300	2,300	2,300	1,000	95.83
1996-09-11	2,400	2,400	2,400	2,400	2,000	100
1996-09-10	2,300	2,300	2,300	2,300	4,000	95.83
1996-09-09	2,280	2,280	2,280	2,280	3,000	95
1996-09-06	2,400	2,400	2,400	2,400	1,000	100
1996-09-05	2,530	2,530	2,500	2,500	4,000	104.17
1996-09-04	2,500	2,500	2,490	2,490	5,000	103.75
1996-09-02	2,560	2,560	2,500	2,500	2,000	104.17
1996-08-29	2,560	2,570	2,500	2,500	4,000	104.17
1996-08-28	2,670	2,670	2,600	2,600	6,000	108.33
1996-08-27	2,640	2,680	2,640	2,680	6,000	111.67
1996-08-26	2,630	2,650	2,630	2,640	11,000	110
1996-08-23	2,620	2,630	2,600	2,630	8,000	109.58
1996-08-22	2,600	2,630	2,600	2,630	4,000	109.58
1996-08-20	2,600	2,650	2,560	2,650	14,000	110.42
1996-08-19	2,600	2,600	2,600	2,600	4,000	108.33
1996-08-15	2,640	2,640	2,600	2,600	8,000	108.33
1996-08-14	2,660	2,660	2,600	2,600	6,000	108.33
1996-08-13	2,660	2,660	2,650	2,660	10,000	110.83
1996-08-09	2,660	2,660	2,660	2,660	5,000	110.83
1996-08-08	2,670	2,700	2,670	2,690	15,000	112.08
1996-08-07	2,670	2,710	2,670	2,680	21,000	111.67
1996-08-06	2,660	2,660	2,660	2,660	9,000	110.83
1996-08-05	2,660	2,660	2,660	2,660	2,000	110.83
1996-08-02	2,670	2,670	2,660	2,660	4,000	110.83
1996-08-01	2,680	2,690	2,680	2,690	8,000	112.08
1996-07-31	2,680	2,700	2,650	2,680	15,000	111.67
1996-07-30	2,730	2,730	2,590	2,680	9,000	111.67
1996-07-29	2,730	2,740	2,730	2,730	32,000	113.75
1996-07-26	2,720	2,750	2,710	2,750	33,000	114.58
1996-07-25	2,700	2,750	2,690	2,710	106,000	112.92

分割・併合履歴： [2024-03-28]1株→3株 [2014-03-27]1株→2株 [2011-03-29]1株→2株 [2005-09-27]1株→2株