6869 シスメックス(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,540	2,730	2,540	2,700	17,700	112.50
2000-12-28	2,530	2,575	2,500	2,575	4,900	107.29
2000-12-27	2,410	2,540	2,410	2,515	21,500	104.79
2000-12-26	2,500	2,500	2,450	2,450	3,400	102.08
2000-12-25	2,390	2,500	2,350	2,500	6,400	104.17
2000-12-22	2,470	2,470	2,350	2,350	6,300	97.92
2000-12-21	2,400	2,510	2,350	2,390	18,800	99.58
2000-12-20	2,480	2,480	2,250	2,250	8,800	93.75
2000-12-19	2,500	2,505	2,360	2,480	12,300	103.33
2000-12-18	2,545	2,565	2,510	2,510	7,200	104.58
2000-12-15	2,550	2,570	2,515	2,550	4,900	106.25
2000-12-14	2,600	2,600	2,550	2,600	7,400	108.33
2000-12-13	2,685	2,685	2,600	2,615	3,000	108.96
2000-12-12	2,720	2,720	2,600	2,700	1,900	112.50
2000-12-11	2,720	2,720	2,680	2,715	1,100	113.13
2000-12-08	2,650	2,730	2,650	2,695	16,200	112.29
2000-12-07	2,650	2,655	2,590	2,650	2,800	110.42
2000-12-06	2,700	2,720	2,650	2,655	5,600	110.63
2000-12-05	2,690	2,690	2,610	2,610	4,500	108.75
2000-12-04	2,650	2,710	2,650	2,650	2,100	110.42
2000-12-01	2,720	2,720	2,650	2,650	10,500	110.42
2000-11-30	2,650	2,700	2,610	2,700	6,400	112.50
2000-11-29	2,795	2,795	2,650	2,700	3,500	112.50
2000-11-28	2,695	2,850	2,690	2,815	5,000	117.29
2000-11-27	2,680	2,775	2,680	2,775	1,200	115.63
2000-11-24	2,650	2,700	2,650	2,660	8,100	110.83
2000-11-22	2,625	2,690	2,625	2,650	7,400	110.42
2000-11-21	2,680	2,680	2,600	2,600	27,800	108.33
2000-11-20	2,655	2,690	2,650	2,650	1,700	110.42
2000-11-17	2,650	2,650	2,600	2,640	7,600	110
2000-11-16	2,660	2,660	2,615	2,660	3,600	110.83
2000-11-15	2,600	2,630	2,600	2,600	4,800	108.33
2000-11-14	2,600	2,625	2,600	2,600	1,900	108.33
2000-11-13	2,550	2,650	2,550	2,650	7,100	110.42
2000-11-10	2,555	2,700	2,555	2,600	7,400	108.33
2000-11-09	2,700	2,700	2,600	2,635	5,200	109.79
2000-11-08	2,750	2,780	2,665	2,665	4,900	111.04
2000-11-07	2,855	2,915	2,800	2,800	4,100	116.67
2000-11-06	2,600	2,750	2,600	2,745	96,200	114.38
2000-11-02	2,640	2,640	2,600	2,600	5,300	108.33
2000-11-01	2,605	2,605	2,575	2,600	34,000	108.33
2000-10-31	2,450	2,500	2,450	2,500	8,500	104.17
2000-10-30	2,370	2,490	2,370	2,440	6,800	101.67
2000-10-27	2,470	2,470	2,370	2,445	4,800	101.88
2000-10-26	2,550	2,550	2,500	2,550	16,000	106.25
2000-10-25	2,650	2,650	2,600	2,600	6,800	108.33
2000-10-24	2,655	2,660	2,640	2,650	7,700	110.42
2000-10-23	2,725	2,785	2,640	2,645	7,400	110.21
2000-10-20	2,640	2,695	2,640	2,695	15,100	112.29
2000-10-19	2,690	2,700	2,680	2,680	4,700	111.67
2000-10-18	2,750	2,770	2,690	2,690	11,100	112.08
2000-10-17	2,750	2,805	2,750	2,765	6,000	115.21
2000-10-16	2,850	2,855	2,675	2,730	12,400	113.75
2000-10-13	2,820	2,900	2,810	2,900	29,300	120.83
2000-10-12	2,820	2,900	2,820	2,855	11,200	118.96
2000-10-11	2,920	3,060	2,920	2,940	22,800	122.50
2000-10-10	3,030	3,030	2,870	2,910	15,000	121.25
2000-10-06	3,130	3,130	3,070	3,080	7,500	128.33
2000-10-05	3,100	3,120	3,080	3,120	6,200	130
2000-10-04	3,150	3,190	3,090	3,150	4,600	131.25
2000-10-03	3,250	3,250	3,110	3,200	4,700	133.33
2000-10-02	3,100	3,250	3,100	3,250	4,700	135.42
2000-09-29	3,180	3,350	3,070	3,350	27,300	139.58
2000-09-28	3,090	3,130	3,070	3,070	5,600	127.92
2000-09-27	3,140	3,140	3,050	3,100	7,600	129.17
2000-09-26	3,140	3,190	3,100	3,190	3,500	132.92
2000-09-25	3,100	3,200	3,050	3,100	4,600	129.17
2000-09-22	3,150	3,160	3,050	3,100	9,900	129.17
2000-09-21	3,200	3,240	3,100	3,100	6,500	129.17
2000-09-20	3,100	3,240	3,100	3,240	11,300	135
2000-09-19	3,050	3,100	3,000	3,100	14,800	129.17
2000-09-18	3,060	3,100	3,050	3,050	5,400	127.08
2000-09-14	3,050	3,150	3,050	3,080	5,900	128.33
2000-09-13	3,100	3,150	3,050	3,050	4,100	127.08
2000-09-12	3,050	3,150	3,050	3,050	4,100	127.08
2000-09-11	3,190	3,190	3,060	3,070	3,600	127.92
2000-09-08	3,100	3,220	3,100	3,200	9,300	133.33
2000-09-07	3,110	3,110	3,100	3,100	14,800	129.17
2000-09-06	3,230	3,230	3,110	3,110	13,100	129.58
2000-09-05	3,200	3,250	3,150	3,250	20,400	135.42
2000-09-04	3,200	3,260	3,200	3,200	6,000	133.33
2000-09-01	3,300	3,340	3,200	3,240	40,700	135
2000-08-31	3,350	3,350	3,290	3,340	7,800	139.17
2000-08-30	3,270	3,330	3,270	3,310	18,800	137.92
2000-08-29	3,350	3,350	3,240	3,270	12,200	136.25
2000-08-28	3,200	3,410	3,200	3,400	20,500	141.67
2000-08-25	3,250	3,250	3,200	3,220	11,000	134.17
2000-08-24	3,210	3,260	3,200	3,210	17,500	133.75
2000-08-23	3,200	3,250	3,200	3,210	20,800	133.75
2000-08-22	3,200	3,250	3,200	3,220	7,700	134.17
2000-08-21	3,250	3,260	3,210	3,230	1,400	134.58
2000-08-18	3,210	3,260	3,210	3,260	6,500	135.83
2000-08-17	3,220	3,220	3,200	3,210	3,900	133.75
2000-08-16	3,190	3,260	3,190	3,200	6,000	133.33
2000-08-15	3,260	3,270	3,200	3,260	9,900	135.83
2000-08-14	3,260	3,260	3,230	3,240	2,800	135
2000-08-11	3,200	3,260	3,190	3,260	14,200	135.83
2000-08-10	3,240	3,240	3,150	3,200	5,500	133.33
2000-08-09	3,200	3,200	3,140	3,190	13,000	132.92
2000-08-08	3,220	3,220	3,150	3,210	18,400	133.75
2000-08-07	3,100	3,200	3,100	3,200	13,100	133.33
2000-08-04	3,200	3,200	3,120	3,200	14,600	133.33
2000-08-03	3,170	3,200	3,100	3,110	7,600	129.58
2000-08-02	3,140	3,190	3,100	3,160	8,800	131.67
2000-08-01	3,300	3,320	3,150	3,190	22,100	132.92
2000-07-31	3,200	3,220	3,190	3,200	45,000	133.33
2000-07-28	3,200	3,250	3,150	3,210	12,300	133.75
2000-07-27	3,250	3,260	3,200	3,250	7,800	135.42
2000-07-26	3,400	3,460	3,260	3,270	13,800	136.25
2000-07-25	3,260	3,370	3,260	3,350	7,600	139.58
2000-07-24	3,410	3,410	3,220	3,250	15,000	135.42
2000-07-21	3,400	3,490	3,400	3,460	9,300	144.17
2000-07-19	3,490	3,490	3,400	3,490	15,700	145.42
2000-07-18	3,500	3,580	3,470	3,500	23,800	145.83
2000-07-17	3,620	3,650	3,580	3,600	15,600	150
2000-07-14	3,600	3,650	3,570	3,600	17,500	150
2000-07-13	3,630	3,650	3,600	3,600	16,500	150
2000-07-12	3,650	3,680	3,600	3,600	20,800	150
2000-07-11	3,600	3,690	3,570	3,690	46,400	153.75
2000-07-10	3,650	3,690	3,530	3,570	26,000	148.75
2000-07-07	3,630	3,700	3,600	3,640	53,900	151.67
2000-07-06	3,570	3,600	3,520	3,600	31,700	150
2000-07-05	3,510	3,590	3,500	3,580	65,900	149.17
2000-07-04	3,400	3,530	3,400	3,500	71,300	145.83
2000-07-03	3,390	3,420	3,350	3,360	9,400	140
2000-06-30	3,360	3,370	3,320	3,340	44,200	139.17
2000-06-29	3,400	3,420	3,290	3,290	11,200	137.08
2000-06-28	3,400	3,420	3,390	3,400	17,000	141.67
2000-06-27	3,370	3,440	3,340	3,390	22,700	141.25
2000-06-26	3,330	3,360	3,290	3,350	11,000	139.58
2000-06-23	3,340	3,360	3,310	3,310	9,900	137.92
2000-06-22	3,450	3,450	3,340	3,340	22,500	139.17
2000-06-21	3,480	3,480	3,370	3,400	21,600	141.67
2000-06-20	3,400	3,450	3,400	3,430	23,300	142.92
2000-06-19	3,440	3,440	3,290	3,390	15,800	141.25
2000-06-16	3,410	3,500	3,370	3,450	72,200	143.75
2000-06-15	3,380	3,450	3,270	3,360	64,700	140
2000-06-14	3,260	3,430	3,260	3,280	57,500	136.67
2000-06-13	3,350	3,380	3,300	3,310	33,900	137.92
2000-06-12	3,270	3,310	3,210	3,300	11,100	137.50
2000-06-09	3,360	3,370	3,200	3,200	17,400	133.33
2000-06-08	3,400	3,400	3,300	3,360	7,600	140
2000-06-07	3,310	3,400	3,310	3,390	27,500	141.25
2000-06-06	3,330	3,400	3,330	3,360	39,700	140
2000-06-05	3,310	3,390	3,300	3,320	22,000	138.33
2000-06-02	3,260	3,300	3,200	3,280	15,700	136.67
2000-06-01	3,260	3,320	3,260	3,320	22,300	138.33
2000-05-31	3,220	3,450	3,190	3,360	83,100	140
2000-05-30	3,250	3,290	3,200	3,210	43,000	133.75
2000-05-29	3,050	3,220	3,050	3,220	86,100	134.17
2000-05-26	2,910	3,040	2,900	3,000	41,500	125
2000-05-25	2,860	2,900	2,860	2,875	7,500	119.79
2000-05-24	2,800	2,870	2,795	2,820	14,700	117.50
2000-05-23	2,890	2,940	2,805	2,870	14,400	119.58
2000-05-22	2,900	2,950	2,810	2,890	21,200	120.42
2000-05-19	3,200	3,200	2,970	3,080	24,300	128.33
2000-05-18	3,190	3,200	3,140	3,200	43,100	133.33
2000-05-17	3,100	3,200	3,100	3,190	88,000	132.92
2000-05-16	2,865	3,000	2,860	3,000	16,900	125
2000-05-15	2,900	2,950	2,855	2,855	4,700	118.96
2000-05-12	2,810	2,995	2,810	2,900	13,800	120.83
2000-05-11	2,950	2,950	2,805	2,850	19,800	118.75
2000-05-10	2,990	2,990	2,820	2,950	16,300	122.92
2000-05-09	2,950	2,990	2,930	2,990	28,600	124.58
2000-05-08	2,900	2,930	2,850	2,850	8,500	118.75
2000-05-02	2,870	2,885	2,765	2,870	6,600	119.58
2000-05-01	2,890	2,890	2,750	2,800	9,700	116.67
2000-04-28	2,750	2,880	2,700	2,820	22,300	117.50
2000-04-27	2,780	2,780	2,610	2,610	10,500	108.75
2000-04-26	2,740	2,745	2,650	2,700	6,600	112.50
2000-04-25	2,785	2,795	2,740	2,740	8,700	114.17
2000-04-24	2,900	2,940	2,785	2,785	4,000	116.04
2000-04-21	2,800	2,855	2,760	2,760	4,700	115
2000-04-20	2,890	2,920	2,800	2,920	10,600	121.67
2000-04-19	2,780	2,920	2,750	2,850	15,900	118.75
2000-04-18	2,605	2,740	2,605	2,740	12,700	114.17
2000-04-17	2,600	2,660	2,510	2,555	29,200	106.46
2000-04-14	2,950	2,950	2,850	2,850	14,200	118.75
2000-04-13	2,790	2,950	2,790	2,950	18,900	122.92
2000-04-12	3,030	3,030	2,900	3,000	14,300	125
2000-04-11	2,990	3,050	2,900	3,050	23,200	127.08
2000-04-10	3,000	3,050	2,850	2,960	5,700	123.33
2000-04-07	2,900	2,900	2,760	2,760	16,100	115
2000-04-06	2,900	3,000	2,900	2,950	15,000	122.92
2000-04-05	3,100	3,100	2,890	2,990	31,800	124.58
2000-04-04	3,100	3,100	3,000	3,050	30,600	127.08
2000-04-03	3,180	3,200	3,150	3,150	17,700	131.25
2000-03-31	3,270	3,270	3,230	3,230	19,400	134.58
2000-03-30	3,270	3,280	3,250	3,270	39,000	136.25
2000-03-29	3,220	3,250	3,200	3,220	14,700	134.17
2000-03-28	3,320	3,320	3,200	3,220	39,600	134.17
2000-03-27	3,240	3,240	3,150	3,180	39,400	132.50
2000-03-24	3,100	3,250	3,100	3,110	36,800	129.58
2000-03-23	2,980	3,110	2,980	3,100	37,000	129.17
2000-03-22	3,050	3,100	3,000	3,080	43,900	128.33
2000-03-21	3,310	3,310	3,100	3,200	36,800	133.33
2000-03-17	3,420	3,470	3,220	3,360	153,000	140
2000-03-16	2,820	3,220	2,820	3,220	68,700	134.17
2000-03-15	2,540	2,820	2,530	2,820	66,600	117.50
2000-03-14	2,610	2,790	2,610	2,700	50,500	112.50
2000-03-13	3,050	3,080	2,610	2,610	50,200	108.75
2000-03-10	3,250	3,300	3,000	3,110	63,500	129.58
2000-03-09	3,200	3,310	3,100	3,300	51,000	137.50
2000-03-08	2,950	3,190	2,950	3,110	37,300	129.58
2000-03-07	3,120	3,120	2,960	3,100	49,100	129.17
2000-03-06	3,090	3,190	3,010	3,070	43,900	127.92
2000-03-03	3,160	3,200	3,020	3,090	42,900	128.75
2000-03-02	3,200	3,200	3,010	3,200	55,000	133.33
2000-03-01	3,500	3,500	3,300	3,400	85,700	141.67
2000-02-29	3,480	3,600	3,100	3,500	240,500	145.83
2000-02-28	3,010	3,390	3,010	3,380	149,900	140.83
2000-02-25	2,800	3,000	2,800	2,995	53,800	124.79
2000-02-24	2,890	2,900	2,800	2,800	71,200	116.67
2000-02-23	2,780	2,890	2,700	2,800	171,400	116.67
2000-02-22	2,540	2,700	2,540	2,700	86,500	112.50
2000-02-21	2,135	2,420	2,135	2,300	150,200	95.83
2000-02-18	2,085	2,090	2,020	2,055	22,100	85.63
2000-02-17	2,200	2,200	2,085	2,085	26,000	86.88
2000-02-16	2,150	2,250	2,055	2,250	16,800	93.75
2000-02-15	2,035	2,100	2,010	2,100	23,000	87.50
2000-02-14	2,100	2,100	2,010	2,010	32,500	83.75
2000-02-10	2,150	2,240	2,100	2,100	20,700	87.50
2000-02-09	2,250	2,255	2,150	2,150	24,700	89.58
2000-02-08	2,200	2,300	2,200	2,265	17,100	94.38
2000-02-07	2,140	2,220	2,120	2,210	15,400	92.08
2000-02-04	2,100	2,200	2,090	2,100	27,700	87.50
2000-02-03	2,150	2,210	2,100	2,100	19,500	87.50
2000-02-02	2,220	2,250	2,130	2,190	29,500	91.25
2000-02-01	2,205	2,290	2,180	2,200	25,400	91.67
2000-01-31	2,130	2,205	2,130	2,200	19,600	91.67
2000-01-28	2,170	2,220	2,160	2,190	16,200	91.25
2000-01-27	2,120	2,200	2,090	2,090	21,500	87.08
2000-01-26	2,080	2,120	2,010	2,120	47,600	88.33
2000-01-25	2,100	2,150	2,090	2,120	26,600	88.33
2000-01-24	2,250	2,250	2,050	2,090	27,300	87.08
2000-01-21	2,310	2,350	2,200	2,250	7,300	93.75
2000-01-20	2,410	2,410	2,310	2,350	9,800	97.92
2000-01-19	2,420	2,440	2,350	2,350	9,800	97.92
2000-01-18	2,350	2,410	2,350	2,410	6,700	100.42
2000-01-17	2,520	2,520	2,350	2,350	2,700	97.92
2000-01-14	2,545	2,545	2,400	2,400	8,100	100
2000-01-13	2,590	2,600	2,500	2,550	13,900	106.25
2000-01-12	2,400	2,640	2,360	2,600	32,300	108.33
2000-01-11	2,165	2,360	2,040	2,360	20,200	98.33
2000-01-07	2,000	2,090	2,000	2,050	19,400	85.42
2000-01-06	2,000	2,020	1,990	1,999	16,900	83.29
2000-01-05	2,000	2,000	1,940	1,980	22,500	82.50
2000-01-04	2,100	2,140	2,070	2,110	9,300	87.92

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