6869 シスメックス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	1,300	1,350	1,300	1,350	6,000	56.25
1998-12-29	1,299	1,340	1,240	1,340	6,700	55.83
1998-12-28	1,255	1,300	1,255	1,300	3,600	54.17
1998-12-25	1,230	1,275	1,230	1,255	13,500	52.29
1998-12-24	1,250	1,251	1,240	1,250	14,200	52.08
1998-12-22	1,250	1,300	1,250	1,290	4,400	53.75
1998-12-21	1,230	1,300	1,230	1,300	3,400	54.17
1998-12-18	1,300	1,300	1,220	1,220	2,700	50.83
1998-12-17	1,220	1,250	1,200	1,250	1,300	52.08
1998-12-16	1,217	1,220	1,217	1,220	3,600	50.83
1998-12-15	1,220	1,220	1,217	1,217	2,600	50.71
1998-12-14	1,320	1,320	1,320	1,320	1,400	55
1998-12-11	1,340	1,340	1,340	1,340	100	55.83
1998-12-10	1,360	1,360	1,345	1,350	15,600	56.25
1998-12-09	1,350	1,350	1,345	1,345	2,500	56.04
1998-12-08	1,360	1,360	1,350	1,350	1,300	56.25
1998-12-07	1,370	1,370	1,360	1,360	1,200	56.67
1998-12-04	1,383	1,383	1,367	1,380	3,000	57.50
1998-12-03	1,386	1,390	1,382	1,384	7,900	57.67
1998-12-02	1,370	1,400	1,369	1,398	5,800	58.25
1998-12-01	1,350	1,360	1,340	1,360	10,000	56.67
1998-11-30	1,350	1,351	1,310	1,351	9,200	56.29
1998-11-27	1,300	1,399	1,281	1,399	9,000	58.29
1998-11-26	1,260	1,300	1,260	1,280	7,600	53.33
1998-11-25	1,231	1,250	1,231	1,250	5,200	52.08
1998-11-24	1,181	1,220	1,181	1,220	2,700	50.83
1998-11-20	1,190	1,200	1,175	1,180	5,500	49.17
1998-11-19	1,200	1,280	1,180	1,190	5,400	49.58
1998-11-18	1,150	1,210	1,150	1,180	3,000	49.17
1998-11-17	1,111	1,130	1,111	1,130	2,300	47.08
1998-11-16	1,100	1,100	1,080	1,100	1,500	45.83
1998-11-13	1,110	1,110	1,070	1,070	3,400	44.58
1998-11-12	1,150	1,150	1,130	1,150	1,800	47.92
1998-11-11	1,130	1,130	1,110	1,110	1,200	46.25
1998-11-10	1,100	1,148	1,100	1,148	6,900	47.83
1998-11-09	1,140	1,140	1,130	1,131	9,400	47.13
1998-11-06	1,150	1,150	1,140	1,150	5,000	47.92
1998-11-05	1,150	1,150	1,140	1,150	3,300	47.92
1998-11-04	1,160	1,160	1,145	1,150	12,500	47.92
1998-11-02	1,160	1,160	1,145	1,150	6,000	47.92
1998-10-30	1,190	1,190	1,160	1,160	6,700	48.33
1998-10-29	1,180	1,180	1,175	1,180	4,300	49.17
1998-10-28	1,180	1,180	1,175	1,175	700	48.96
1998-10-27	1,180	1,180	1,160	1,160	1,200	48.33
1998-10-26	1,180	1,200	1,180	1,190	7,100	49.58
1998-10-23	1,157	1,180	1,157	1,180	2,300	49.17
1998-10-22	1,190	1,200	1,155	1,155	4,000	48.13
1998-10-21	1,200	1,200	1,178	1,190	7,000	49.58
1998-10-20	1,130	1,180	1,070	1,178	5,800	49.08
1998-10-19	1,050	1,070	1,050	1,070	2,100	44.58
1998-10-16	1,040	1,050	1,030	1,050	15,700	43.75
1998-10-15	1,040	1,040	1,030	1,040	6,900	43.33
1998-10-14	1,010	1,030	1,010	1,030	1,700	42.92
1998-10-13	1,050	1,050	1,010	1,030	10,400	42.92
1998-10-12	1,078	1,078	1,050	1,050	7,200	43.75
1998-10-09	1,100	1,100	1,080	1,080	3,600	45
1998-10-08	1,100	1,120	1,090	1,120	6,400	46.67
1998-10-07	1,129	1,129	1,080	1,080	3,300	45
1998-10-06	1,105	1,149	1,070	1,149	4,600	47.88
1998-10-05	1,170	1,170	1,130	1,145	1,000	47.71
1998-10-02	1,169	1,170	1,100	1,170	3,700	48.75
1998-10-01	1,080	1,150	1,040	1,150	6,600	47.92
1998-09-30	1,200	1,200	1,170	1,180	4,300	49.17
1998-09-29	1,190	1,200	1,180	1,200	7,100	50
1998-09-28	1,190	1,190	1,179	1,190	3,000	49.58
1998-09-25	1,180	1,195	1,180	1,190	19,200	49.58
1998-09-24	1,250	1,250	1,200	1,200	4,500	50
1998-09-22	1,300	1,300	1,279	1,279	7,000	53.29
1998-09-21	1,300	1,310	1,280	1,280	7,200	53.33
1998-09-18	1,350	1,350	1,301	1,301	6,400	54.21
1998-09-17	1,320	1,350	1,320	1,350	1,600	56.25
1998-09-16	1,340	1,360	1,340	1,350	5,500	56.25
1998-09-14	1,340	1,350	1,330	1,340	9,300	55.83
1998-09-11	1,350	1,350	1,320	1,340	4,100	55.83
1998-09-10	1,360	1,360	1,360	1,360	3,800	56.67
1998-09-09	1,350	1,360	1,350	1,360	8,400	56.67
1998-09-08	1,350	1,360	1,350	1,360	2,800	56.67
1998-09-07	1,350	1,390	1,350	1,390	17,000	57.92
1998-09-04	1,350	1,360	1,350	1,360	3,200	56.67
1998-09-03	1,360	1,360	1,360	1,360	3,500	56.67
1998-09-02	1,360	1,360	1,350	1,360	4,200	56.67
1998-09-01	1,340	1,340	1,300	1,340	5,500	55.83
1998-08-31	1,320	1,360	1,300	1,340	7,100	55.83
1998-08-28	1,400	1,400	1,360	1,360	5,800	56.67
1998-08-27	1,450	1,450	1,413	1,413	6,400	58.88
1998-08-26	1,440	1,450	1,430	1,450	15,900	60.42
1998-08-25	1,410	1,430	1,410	1,430	11,900	59.58
1998-08-24	1,450	1,450	1,415	1,415	4,600	58.96
1998-08-21	1,435	1,450	1,430	1,450	2,200	60.42
1998-08-20	1,481	1,481	1,409	1,415	8,900	58.96
1998-08-19	1,400	1,421	1,400	1,421	3,500	59.21
1998-08-18	1,340	1,350	1,339	1,343	5,500	55.96
1998-08-17	1,381	1,390	1,280	1,280	16,400	53.33
1998-08-14	1,400	1,400	1,350	1,355	4,300	56.46
1998-08-13	1,425	1,429	1,410	1,429	3,200	59.54
1998-08-12	1,400	1,429	1,400	1,425	3,500	59.38
1998-08-11	1,490	1,490	1,450	1,450	6,500	60.42
1998-08-10	1,500	1,500	1,480	1,500	6,700	62.50
1998-08-07	1,480	1,510	1,480	1,480	10,200	61.67
1998-08-06	1,500	1,510	1,480	1,485	4,400	61.88
1998-08-05	1,530	1,550	1,450	1,450	11,300	60.42
1998-08-04	1,550	1,555	1,530	1,555	21,200	64.79
1998-08-03	1,450	1,539	1,450	1,520	29,500	63.33
1998-07-31	1,388	1,460	1,388	1,450	22,000	60.42
1998-07-30	1,381	1,388	1,381	1,388	3,500	57.83
1998-07-29	1,389	1,389	1,380	1,380	8,000	57.50
1998-07-28	1,354	1,390	1,350	1,390	9,200	57.92
1998-07-27	1,359	1,359	1,350	1,355	2,300	56.46
1998-07-24	1,300	1,320	1,300	1,300	11,800	54.17
1998-07-23	1,300	1,320	1,300	1,320	4,800	55
1998-07-22	1,338	1,339	1,325	1,325	11,500	55.21
1998-07-21	1,349	1,350	1,330	1,340	14,600	55.83
1998-07-17	1,300	1,330	1,280	1,330	3,000	55.42
1998-07-16	1,332	1,333	1,280	1,300	7,400	54.17
1998-07-15	1,345	1,349	1,330	1,330	15,400	55.42
1998-07-14	1,340	1,349	1,330	1,349	8,600	56.21
1998-07-13	1,280	1,305	1,280	1,300	4,900	54.17
1998-07-10	1,310	1,350	1,310	1,310	4,900	54.58
1998-07-09	1,300	1,310	1,300	1,310	9,300	54.58
1998-07-08	1,310	1,340	1,300	1,300	16,400	54.17
1998-07-07	1,294	1,330	1,294	1,300	9,800	54.17
1998-07-06	1,241	1,360	1,241	1,300	28,900	54.17
1998-07-03	1,300	1,340	1,280	1,300	7,300	54.17
1998-07-02	1,330	1,330	1,280	1,280	9,600	53.33
1998-07-01	1,330	1,340	1,329	1,330	5,500	55.42
1998-06-30	1,200	1,340	1,200	1,340	1,200	55.83
1998-06-29	1,200	1,200	1,200	1,200	2,000	50
1998-06-26	1,200	1,200	1,200	1,200	1,000	50
1998-06-25	1,190	1,200	1,190	1,200	17,200	50
1998-06-24	1,173	1,190	1,173	1,190	5,500	49.58
1998-06-23	1,192	1,198	1,162	1,162	7,600	48.42
1998-06-22	1,205	1,205	1,198	1,198	3,000	49.92
1998-06-19	1,205	1,205	1,185	1,192	3,000	49.67
1998-06-18	1,204	1,205	1,200	1,202	8,100	50.08
1998-06-17	1,190	1,200	1,190	1,190	9,900	49.58
1998-06-16	1,232	1,232	1,210	1,210	3,300	50.42
1998-06-15	1,250	1,250	1,230	1,230	3,400	51.25
1998-06-12	1,320	1,320	1,299	1,300	11,100	54.17
1998-06-11	1,300	1,320	1,300	1,320	2,600	55
1998-06-10	1,300	1,300	1,300	1,300	5,800	54.17
1998-06-09	1,300	1,300	1,300	1,300	200	54.17
1998-06-08	1,260	1,260	1,260	1,260	700	52.50
1998-06-05	1,270	1,280	1,270	1,280	500	53.33
1998-06-04	1,270	1,270	1,270	1,270	3,100	52.92
1998-06-03	1,280	1,280	1,270	1,270	600	52.92
1998-06-02	1,300	1,300	1,280	1,280	2,000	53.33
1998-06-01	1,320	1,320	1,300	1,300	2,200	54.17
1998-05-29	1,280	1,330	1,280	1,330	1,700	55.42
1998-05-28	1,300	1,300	1,300	1,300	1,100	54.17
1998-05-27	1,330	1,340	1,330	1,340	400	55.83
1998-05-26	1,349	1,350	1,349	1,350	1,700	56.25
1998-05-25	1,320	1,350	1,300	1,350	15,100	56.25
1998-05-22	1,361	1,370	1,300	1,320	6,700	55
1998-05-21	1,298	1,381	1,298	1,360	15,600	56.67
1998-05-20	1,240	1,290	1,240	1,288	17,700	53.67
1998-05-19	1,200	1,240	1,200	1,240	7,900	51.67
1998-05-18	1,161	1,180	1,160	1,180	600	49.17
1998-05-15	1,160	1,160	1,155	1,160	1,500	48.33
1998-05-14	1,155	1,160	1,150	1,160	800	48.33
1998-05-13	1,190	1,198	1,150	1,150	6,400	47.92
1998-05-12	1,190	1,190	1,190	1,190	100	49.58
1998-05-11	1,185	1,185	1,185	1,185	600	49.38
1998-05-08	1,150	1,190	1,150	1,190	9,800	49.58
1998-05-07	1,150	1,170	1,150	1,170	1,300	48.75
1998-05-06	1,170	1,180	1,150	1,150	3,600	47.92
1998-05-01	1,150	1,150	1,150	1,150	100	47.92
1998-04-30	1,151	1,155	1,151	1,155	400	48.13
1998-04-28	1,155	1,187	1,150	1,187	6,500	49.46
1998-04-27	1,151	1,190	1,150	1,190	2,700	49.58
1998-04-24	1,112	1,151	1,112	1,150	10,400	47.92
1998-04-23	1,100	1,110	1,095	1,110	50,100	46.25
1998-04-22	1,109	1,110	1,095	1,109	28,700	46.21
1998-04-21	1,110	1,115	1,110	1,112	22,000	46.33
1998-04-20	1,110	1,111	1,110	1,111	10,500	46.29
1998-04-17	1,110	1,110	1,100	1,110	30,800	46.25
1998-04-16	1,150	1,150	1,110	1,110	54,100	46.25
1998-04-15	1,150	1,150	1,150	1,150	1,300	47.92
1998-04-14	1,150	1,150	1,150	1,150	600	47.92
1998-04-13	1,150	1,150	1,150	1,150	500	47.92
1998-04-10	1,130	1,150	1,130	1,150	10,900	47.92
1998-04-09	1,120	1,120	1,120	1,120	1,000	46.67
1998-04-07	1,120	1,120	1,110	1,110	5,100	46.25
1998-04-06	1,110	1,110	1,110	1,110	12,400	46.25
1998-04-03	1,120	1,120	1,110	1,110	14,200	46.25
1998-04-02	1,130	1,130	1,120	1,120	10,400	46.67
1998-04-01	1,130	1,130	1,130	1,130	7,500	47.08
1998-03-31	1,160	1,160	1,130	1,130	14,800	47.08
1998-03-30	1,130	1,160	1,130	1,160	4,100	48.33
1998-03-27	1,120	1,130	1,120	1,130	20,600	47.08
1998-03-26	1,150	1,150	1,120	1,130	104,800	47.08
1998-03-25	1,150	1,160	1,150	1,150	74,300	47.92
1998-03-24	1,150	1,150	1,150	1,150	23,000	47.92
1998-03-23	1,150	1,160	1,150	1,150	41,600	47.92
1998-03-20	1,150	1,170	1,150	1,150	22,300	47.92
1998-03-19	1,180	1,180	1,170	1,170	5,300	48.75
1998-03-18	1,180	1,180	1,180	1,180	1,300	49.17
1998-03-17	1,160	1,170	1,150	1,170	1,100	48.75
1998-03-16	1,160	1,160	1,150	1,160	2,800	48.33
1998-03-13	1,150	1,150	1,130	1,150	36,000	47.92
1998-03-12	1,160	1,160	1,140	1,150	24,900	47.92
1998-03-11	1,180	1,180	1,180	1,180	1,500	49.17
1998-03-10	1,160	1,160	1,150	1,150	15,600	47.92
1998-03-09	1,150	1,190	1,150	1,190	12,100	49.58
1998-03-06	1,180	1,180	1,160	1,180	2,000	49.17
1998-03-05	1,190	1,190	1,160	1,170	2,300	48.75
1998-03-04	1,180	1,200	1,180	1,200	2,700	50
1998-03-03	1,200	1,200	1,170	1,170	2,500	48.75
1998-03-02	1,190	1,200	1,190	1,190	7,200	49.58
1998-02-27	1,170	1,190	1,170	1,190	1,600	49.58
1998-02-26	1,160	1,190	1,160	1,190	5,300	49.58
1998-02-25	1,180	1,180	1,180	1,180	7,400	49.17
1998-02-23	1,150	1,180	1,150	1,180	2,800	49.17
1998-02-20	1,190	1,190	1,130	1,150	1,600	47.92
1998-02-19	1,180	1,200	1,180	1,190	400	49.58
1998-02-18	1,180	1,200	1,180	1,200	3,000	50
1998-02-17	1,200	1,200	1,200	1,200	2,600	50
1998-02-16	1,200	1,200	1,200	1,200	500	50
1998-02-13	1,260	1,260	1,210	1,220	7,100	50.83
1998-02-12	1,170	1,250	1,170	1,240	19,100	51.67
1998-02-10	1,150	1,160	1,150	1,150	3,800	47.92
1998-02-09	1,150	1,150	1,150	1,150	2,500	47.92
1998-02-06	1,110	1,150	1,110	1,150	3,400	47.92
1998-02-05	1,100	1,100	1,090	1,100	1,700	45.83
1998-02-04	1,120	1,140	1,100	1,100	8,300	45.83
1998-02-03	1,100	1,170	1,100	1,170	7,300	48.75
1998-02-02	1,110	1,110	1,080	1,090	12,300	45.42
1998-01-30	1,150	1,150	1,130	1,130	10,600	47.08
1998-01-29	1,200	1,200	1,160	1,170	21,000	48.75
1998-01-28	1,180	1,200	1,150	1,200	16,400	50
1998-01-27	1,180	1,180	1,170	1,180	6,400	49.17
1998-01-26	1,110	1,180	1,100	1,180	27,100	49.17
1998-01-23	1,090	1,100	1,090	1,100	25,900	45.83
1998-01-22	1,090	1,100	1,080	1,080	8,400	45
1998-01-21	1,070	1,110	1,070	1,080	16,600	45
1998-01-20	1,020	1,050	1,000	1,050	41,300	43.75
1998-01-19	1,050	1,050	1,000	1,000	19,500	41.67
1998-01-16	1,000	1,040	1,000	1,000	13,400	41.67
1998-01-14	1,100	1,100	1,090	1,100	7,200	45.83
1998-01-13	1,130	1,130	1,100	1,100	2,100	45.83
1998-01-12	1,100	1,140	1,100	1,140	4,000	47.50
1998-01-09	1,120	1,150	1,120	1,140	4,100	47.50
1998-01-08	1,100	1,160	1,100	1,160	5,100	48.33
1998-01-07	1,100	1,140	1,090	1,140	6,200	47.50
1998-01-06	1,100	1,110	1,100	1,110	1,300	46.25
1998-01-05	1,220	1,220	1,200	1,210	2,000	50.42

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