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
