6869 シスメックス(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,485	2,485	2,435	2,435	3,500	101.46
2001-12-27	2,455	2,480	2,410	2,480	5,500	103.33
2001-12-26	2,500	2,500	2,455	2,455	3,400	102.29
2001-12-25	2,490	2,500	2,450	2,470	10,600	102.92
2001-12-21	2,500	2,500	2,465	2,485	16,600	103.54
2001-12-20	2,460	2,490	2,450	2,490	13,300	103.75
2001-12-19	2,485	2,495	2,400	2,400	13,400	100
2001-12-18	2,445	2,480	2,400	2,460	13,900	102.50
2001-12-17	2,450	2,460	2,400	2,400	5,400	100
2001-12-14	2,400	2,470	2,400	2,445	25,500	101.88
2001-12-13	2,420	2,495	2,415	2,495	15,400	103.96
2001-12-12	2,360	2,440	2,360	2,375	10,500	98.96
2001-12-11	2,425	2,425	2,350	2,350	4,400	97.92
2001-12-10	2,405	2,415	2,390	2,415	11,000	100.63
2001-12-07	2,400	2,425	2,400	2,405	7,800	100.21
2001-12-06	2,430	2,440	2,390	2,425	4,600	101.04
2001-12-05	2,415	2,425	2,350	2,390	6,600	99.58
2001-12-04	2,350	2,390	2,330	2,390	15,600	99.58
2001-12-03	2,400	2,420	2,350	2,350	8,100	97.92
2001-11-30	2,410	2,430	2,400	2,400	7,400	100
2001-11-29	2,385	2,405	2,385	2,395	5,100	99.79
2001-11-28	2,400	2,435	2,395	2,405	7,000	100.21
2001-11-27	2,445	2,450	2,405	2,405	3,200	100.21
2001-11-26	2,350	2,450	2,350	2,450	13,000	102.08
2001-11-22	2,375	2,385	2,375	2,380	6,900	99.17
2001-11-21	2,400	2,400	2,370	2,370	3,000	98.75
2001-11-20	2,430	2,430	2,400	2,400	9,500	100
2001-11-19	2,405	2,440	2,405	2,405	3,600	100.21
2001-11-16	2,400	2,435	2,400	2,430	9,300	101.25
2001-11-15	2,350	2,355	2,270	2,355	25,200	98.13
2001-11-14	2,385	2,415	2,355	2,355	8,300	98.13
2001-11-13	2,400	2,400	2,350	2,350	7,700	97.92
2001-11-12	2,440	2,445	2,415	2,420	2,800	100.83
2001-11-09	2,500	2,500	2,455	2,455	3,700	102.29
2001-11-08	2,500	2,530	2,470	2,530	3,400	105.42
2001-11-07	2,550	2,560	2,500	2,525	4,900	105.21
2001-11-06	2,525	2,560	2,500	2,545	15,000	106.04
2001-11-05	2,520	2,555	2,505	2,525	5,000	105.21
2001-11-02	2,530	2,620	2,505	2,505	7,000	104.38
2001-11-01	2,605	2,620	2,530	2,530	4,200	105.42
2001-10-31	2,600	2,610	2,580	2,600	4,900	108.33
2001-10-30	2,570	2,600	2,550	2,600	3,600	108.33
2001-10-29	2,675	2,675	2,610	2,610	3,500	108.75
2001-10-26	2,630	2,690	2,630	2,690	13,100	112.08
2001-10-25	2,570	2,650	2,560	2,630	12,900	109.58
2001-10-24	2,570	2,570	2,480	2,565	8,600	106.88
2001-10-23	2,500	2,570	2,460	2,570	10,300	107.08
2001-10-22	2,500	2,500	2,450	2,495	2,400	103.96
2001-10-19	2,460	2,475	2,435	2,435	6,800	101.46
2001-10-18	2,485	2,500	2,475	2,500	5,000	104.17
2001-10-17	2,520	2,520	2,485	2,505	3,600	104.38
2001-10-16	2,540	2,540	2,480	2,510	9,700	104.58
2001-10-15	2,540	2,540	2,515	2,540	6,900	105.83
2001-10-12	2,460	2,540	2,460	2,540	20,500	105.83
2001-10-11	2,425	2,500	2,425	2,500	6,900	104.17
2001-10-10	2,495	2,495	2,420	2,420	4,700	100.83
2001-10-09	2,500	2,505	2,460	2,465	2,200	102.71
2001-10-05	2,595	2,595	2,510	2,510	11,400	104.58
2001-10-04	2,600	2,610	2,485	2,595	10,100	108.13
2001-10-03	2,620	2,620	2,560	2,575	13,800	107.29
2001-10-02	2,530	2,590	2,495	2,585	13,500	107.71
2001-10-01	2,470	2,500	2,370	2,410	11,200	100.42
2001-09-28	2,440	2,495	2,425	2,465	5,800	102.71
2001-09-27	2,325	2,450	2,325	2,450	11,000	102.08
2001-09-26	2,440	2,440	2,370	2,405	4,800	100.21
2001-09-25	2,400	2,435	2,345	2,435	8,000	101.46
2001-09-21	2,265	2,400	2,265	2,400	4,600	100
2001-09-20	2,365	2,365	2,305	2,305	2,700	96.04
2001-09-19	2,300	2,395	2,300	2,390	9,400	99.58
2001-09-18	2,325	2,345	2,320	2,325	28,900	96.88
2001-09-17	2,350	2,350	2,215	2,215	7,400	92.29
2001-09-14	2,330	2,335	2,300	2,315	11,300	96.46
2001-09-13	2,300	2,330	2,300	2,330	10,200	97.08
2001-09-12	2,305	2,335	2,300	2,330	17,900	97.08
2001-09-11	2,400	2,470	2,390	2,425	9,200	101.04
2001-09-10	2,350	2,360	2,330	2,330	2,900	97.08
2001-09-07	2,380	2,400	2,340	2,400	23,700	100
2001-09-06	2,345	2,405	2,345	2,380	5,200	99.17
2001-09-05	2,400	2,420	2,335	2,390	6,100	99.58
2001-09-04	2,295	2,500	2,295	2,500	8,900	104.17
2001-09-03	2,460	2,470	2,400	2,400	4,300	100
2001-08-31	2,455	2,490	2,455	2,470	7,000	102.92
2001-08-30	2,590	2,590	2,480	2,535	6,900	105.63
2001-08-29	2,610	2,620	2,580	2,600	17,500	108.33
2001-08-28	2,520	2,530	2,500	2,530	10,600	105.42
2001-08-27	2,500	2,560	2,500	2,510	9,400	104.58
2001-08-24	2,570	2,570	2,500	2,500	10,000	104.17
2001-08-23	2,595	2,595	2,570	2,570	1,700	107.08
2001-08-22	2,550	2,565	2,550	2,550	3,100	106.25
2001-08-21	2,460	2,570	2,460	2,570	16,500	107.08
2001-08-20	2,505	2,550	2,460	2,460	7,800	102.50
2001-08-17	2,665	2,665	2,500	2,505	8,400	104.38
2001-08-16	2,750	2,750	2,650	2,690	3,600	112.08
2001-08-15	2,630	2,650	2,630	2,630	1,700	109.58
2001-08-14	2,745	2,745	2,630	2,665	4,000	111.04
2001-08-13	2,730	2,730	2,665	2,665	3,000	111.04
2001-08-10	2,800	2,800	2,730	2,730	2,100	113.75
2001-08-09	2,810	2,810	2,750	2,800	12,500	116.67
2001-08-08	2,800	2,850	2,790	2,850	13,900	118.75
2001-08-07	2,790	2,815	2,755	2,800	19,600	116.67
2001-08-06	2,700	2,785	2,700	2,785	2,000	116.04
2001-08-03	2,670	2,795	2,670	2,790	7,000	116.25
2001-08-02	2,740	2,800	2,740	2,790	15,500	116.25
2001-08-01	2,675	2,800	2,600	2,800	18,000	116.67
2001-07-31	2,510	2,640	2,500	2,635	20,900	109.79
2001-07-30	2,530	2,530	2,490	2,505	4,000	104.38
2001-07-27	2,610	2,620	2,530	2,530	10,600	105.42
2001-07-26	2,545	2,620	2,510	2,530	4,500	105.42
2001-07-25	2,480	2,585	2,480	2,505	7,000	104.38
2001-07-24	2,500	2,500	2,415	2,480	6,000	103.33
2001-07-23	2,530	2,530	2,490	2,520	5,900	105
2001-07-19	2,560	2,560	2,510	2,540	3,400	105.83
2001-07-18	2,505	2,585	2,500	2,570	5,600	107.08
2001-07-17	2,500	2,530	2,500	2,500	4,300	104.17
2001-07-16	2,420	2,475	2,420	2,475	1,000	103.13
2001-07-13	2,495	2,550	2,490	2,500	2,500	104.17
2001-07-12	2,500	2,500	2,430	2,495	5,100	103.96
2001-07-11	2,430	2,440	2,395	2,420	15,100	100.83
2001-07-10	2,410	2,470	2,400	2,470	3,800	102.92
2001-07-09	2,415	2,420	2,320	2,405	9,700	100.21
2001-07-06	2,400	2,425	2,400	2,415	3,600	100.63
2001-07-05	2,500	2,535	2,400	2,450	13,200	102.08
2001-07-04	2,500	2,530	2,490	2,500	22,200	104.17
2001-07-03	2,530	2,600	2,530	2,580	11,700	107.50
2001-07-02	2,615	2,620	2,540	2,610	14,000	108.75
2001-06-29	2,645	2,700	2,640	2,690	8,300	112.08
2001-06-28	2,600	2,645	2,585	2,605	19,200	108.54
2001-06-27	2,670	2,675	2,650	2,670	1,600	111.25
2001-06-26	2,620	2,690	2,615	2,675	6,000	111.46
2001-06-25	2,650	2,650	2,620	2,625	11,200	109.38
2001-06-22	2,650	2,675	2,635	2,675	7,800	111.46
2001-06-21	2,650	2,690	2,625	2,690	8,400	112.08
2001-06-20	2,715	2,715	2,640	2,690	4,600	112.08
2001-06-19	2,700	2,735	2,645	2,715	2,900	113.13
2001-06-18	2,650	2,650	2,640	2,640	1,700	110
2001-06-15	2,700	2,700	2,650	2,680	4,700	111.67
2001-06-14	2,745	2,745	2,660	2,700	2,400	112.50
2001-06-13	2,645	2,655	2,620	2,650	1,500	110.42
2001-06-12	2,700	2,705	2,630	2,645	5,100	110.21
2001-06-11	2,760	2,775	2,700	2,700	4,800	112.50
2001-06-08	2,680	2,800	2,680	2,750	26,100	114.58
2001-06-07	2,690	2,740	2,670	2,670	3,100	111.25
2001-06-06	2,675	2,685	2,675	2,680	1,500	111.67
2001-06-05	2,755	2,790	2,600	2,670	7,700	111.25
2001-06-04	2,880	2,880	2,720	2,755	2,100	114.79
2001-06-01	2,725	2,735	2,720	2,720	2,600	113.33
2001-05-31	2,720	2,745	2,720	2,745	2,900	114.38
2001-05-30	2,760	2,775	2,760	2,770	2,200	115.42
2001-05-29	2,840	2,840	2,770	2,775	1,100	115.63
2001-05-28	2,835	2,835	2,800	2,800	4,200	116.67
2001-05-25	2,755	2,850	2,755	2,850	4,200	118.75
2001-05-24	2,800	2,805	2,750	2,750	8,800	114.58
2001-05-23	2,810	2,855	2,800	2,800	6,100	116.67
2001-05-22	2,955	2,960	2,850	2,850	8,300	118.75
2001-05-21	2,890	2,935	2,890	2,930	5,700	122.08
2001-05-18	2,820	2,890	2,815	2,880	9,200	120
2001-05-17	2,825	2,870	2,815	2,840	20,200	118.33
2001-05-16	2,905	2,930	2,905	2,905	5,500	121.04
2001-05-15	2,905	2,945	2,905	2,920	6,600	121.67
2001-05-14	2,900	2,945	2,890	2,945	6,900	122.71
2001-05-11	2,990	2,990	2,900	2,920	30,300	121.67
2001-05-10	2,950	2,990	2,900	2,990	23,000	124.58
2001-05-09	2,845	2,870	2,835	2,870	11,800	119.58
2001-05-08	2,840	2,855	2,825	2,855	5,600	118.96
2001-05-07	2,805	2,835	2,805	2,830	5,200	117.92
2001-05-02	2,800	2,810	2,790	2,790	6,500	116.25
2001-05-01	2,750	2,810	2,750	2,800	22,100	116.67
2001-04-27	2,800	2,800	2,750	2,780	5,400	115.83
2001-04-26	2,790	2,800	2,740	2,800	4,900	116.67
2001-04-25	2,645	2,800	2,645	2,780	31,100	115.83
2001-04-24	2,740	2,790	2,700	2,725	3,800	113.54
2001-04-23	2,725	2,760	2,720	2,740	9,500	114.17
2001-04-20	2,820	2,820	2,770	2,770	3,000	115.42
2001-04-19	2,840	2,840	2,770	2,830	19,500	117.92
2001-04-18	2,750	2,800	2,725	2,800	4,800	116.67
2001-04-17	2,770	2,800	2,715	2,800	1,800	116.67
2001-04-16	2,700	2,780	2,700	2,780	2,600	115.83
2001-04-13	2,800	2,800	2,705	2,780	5,100	115.83
2001-04-12	2,815	2,815	2,760	2,795	2,500	116.46
2001-04-11	2,765	2,775	2,700	2,775	13,900	115.63
2001-04-10	2,780	2,800	2,750	2,755	2,900	114.79
2001-04-09	2,775	2,815	2,735	2,800	2,900	116.67
2001-04-06	2,915	2,920	2,855	2,895	7,200	120.63
2001-04-05	2,900	2,915	2,850	2,910	4,300	121.25
2001-04-04	2,795	2,880	2,790	2,845	8,900	118.54
2001-04-03	2,740	2,870	2,740	2,790	5,600	116.25
2001-04-02	2,775	2,790	2,730	2,785	5,700	116.04
2001-03-30	2,800	2,860	2,775	2,775	4,200	115.63
2001-03-29	2,865	2,890	2,800	2,800	4,700	116.67
2001-03-28	2,950	2,950	2,820	2,860	7,100	119.17
2001-03-27	2,900	2,940	2,880	2,935	11,000	122.29
2001-03-26	2,800	2,950	2,770	2,950	17,900	122.92
2001-03-23	2,800	2,800	2,700	2,770	8,500	115.42
2001-03-22	2,850	2,850	2,700	2,765	10,100	115.21
2001-03-21	2,675	2,850	2,675	2,850	6,000	118.75
2001-03-19	2,620	2,695	2,620	2,670	7,500	111.25
2001-03-16	2,740	2,740	2,660	2,660	5,600	110.83
2001-03-15	2,700	2,740	2,620	2,740	5,100	114.17
2001-03-14	2,740	2,770	2,660	2,770	12,300	115.42
2001-03-13	2,700	2,740	2,655	2,740	14,500	114.17
2001-03-12	2,800	2,800	2,710	2,710	4,400	112.92
2001-03-09	2,740	2,795	2,740	2,750	25,500	114.58
2001-03-08	2,900	2,905	2,870	2,900	7,700	120.83
2001-03-07	2,760	2,865	2,760	2,860	11,400	119.17
2001-03-06	2,705	2,750	2,610	2,750	6,700	114.58
2001-03-05	2,755	2,755	2,680	2,700	6,000	112.50
2001-03-02	2,775	2,785	2,700	2,760	6,300	115
2001-03-01	2,865	2,895	2,665	2,735	8,100	113.96
2001-02-28	2,860	2,900	2,860	2,860	10,100	119.17
2001-02-27	2,900	2,915	2,860	2,905	10,300	121.04
2001-02-26	2,910	2,920	2,885	2,885	4,300	120.21
2001-02-23	2,910	2,990	2,900	2,990	9,200	124.58
2001-02-22	2,900	2,935	2,850	2,935	7,800	122.29
2001-02-21	2,875	2,900	2,850	2,860	12,400	119.17
2001-02-20	2,895	2,950	2,865	2,900	11,600	120.83
2001-02-19	2,910	2,930	2,900	2,905	1,900	121.04
2001-02-16	3,040	3,080	3,000	3,000	13,700	125
2001-02-15	3,060	3,130	3,050	3,080	12,100	128.33
2001-02-14	3,140	3,140	3,050	3,080	18,400	128.33
2001-02-13	3,030	3,100	3,030	3,060	13,800	127.50
2001-02-09	2,945	3,040	2,905	2,950	19,200	122.92
2001-02-08	3,030	3,030	2,850	2,865	10,600	119.38
2001-02-07	3,030	3,090	2,950	3,030	12,100	126.25
2001-02-06	3,110	3,130	2,990	3,080	14,800	128.33
2001-02-05	3,050	3,300	3,050	3,100	40,700	129.17
2001-02-02	3,090	3,150	3,030	3,140	66,600	130.83
2001-02-01	2,900	3,190	2,860	3,190	110,700	132.92
2001-01-31	2,730	2,890	2,700	2,820	30,300	117.50
2001-01-30	2,750	2,750	2,585	2,625	2,800	109.38
2001-01-29	2,725	2,795	2,725	2,755	5,700	114.79
2001-01-26	2,665	2,720	2,630	2,720	7,800	113.33
2001-01-25	2,545	2,640	2,545	2,630	3,700	109.58
2001-01-24	2,620	2,690	2,535	2,545	4,900	106.04
2001-01-23	2,725	2,725	2,620	2,620	2,700	109.17
2001-01-22	2,655	2,655	2,595	2,645	3,800	110.21
2001-01-19	2,740	2,740	2,610	2,655	16,300	110.63
2001-01-18	2,750	2,750	2,610	2,645	7,700	110.21
2001-01-17	2,600	2,700	2,600	2,700	4,800	112.50
2001-01-16	2,650	2,670	2,610	2,650	8,500	110.42
2001-01-15	2,765	2,770	2,650	2,730	4,500	113.75
2001-01-12	2,730	2,770	2,730	2,770	11,600	115.42
2001-01-11	2,725	2,750	2,650	2,730	10,500	113.75
2001-01-10	2,750	2,750	2,730	2,735	25,100	113.96
2001-01-09	2,750	2,750	2,700	2,725	17,600	113.54
2001-01-05	2,700	2,770	2,700	2,750	21,300	114.58
2001-01-04	2,740	2,740	2,700	2,700	3,800	112.50

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