6869 シスメックス(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,420	2,435	2,420	2,425	3,500	101.04
2002-12-27	2,430	2,450	2,430	2,440	11,400	101.67
2002-12-26	2,410	2,445	2,410	2,445	24,000	101.88
2002-12-25	2,430	2,450	2,420	2,430	34,400	101.25
2002-12-24	2,455	2,495	2,450	2,470	17,900	102.92
2002-12-20	2,440	2,500	2,435	2,495	19,000	103.96
2002-12-19	2,460	2,480	2,430	2,470	33,300	102.92
2002-12-18	2,500	2,530	2,480	2,500	16,500	104.17
2002-12-17	2,505	2,545	2,500	2,515	17,500	104.79
2002-12-16	2,510	2,545	2,510	2,520	10,400	105
2002-12-13	2,550	2,575	2,505	2,545	35,400	106.04
2002-12-12	2,550	2,570	2,530	2,550	18,700	106.25
2002-12-11	2,520	2,530	2,520	2,525	5,400	105.21
2002-12-10	2,550	2,550	2,520	2,545	17,800	106.04
2002-12-09	2,545	2,550	2,530	2,550	12,600	106.25
2002-12-06	2,520	2,545	2,510	2,545	12,300	106.04
2002-12-05	2,545	2,550	2,520	2,530	5,400	105.42
2002-12-04	2,520	2,550	2,505	2,550	13,200	106.25
2002-12-03	2,550	2,555	2,525	2,540	21,800	105.83
2002-12-02	2,545	2,575	2,520	2,550	17,900	106.25
2002-11-29	2,465	2,565	2,465	2,545	21,800	106.04
2002-11-28	2,510	2,530	2,495	2,505	15,800	104.38
2002-11-27	2,450	2,515	2,450	2,510	15,900	104.58
2002-11-26	2,490	2,530	2,490	2,510	6,600	104.58
2002-11-25	2,530	2,560	2,530	2,530	18,100	105.42
2002-11-22	2,480	2,525	2,480	2,525	23,300	105.21
2002-11-21	2,360	2,480	2,360	2,480	11,400	103.33
2002-11-20	2,385	2,415	2,385	2,400	20,300	100
2002-11-19	2,400	2,405	2,380	2,385	13,300	99.38
2002-11-18	2,495	2,500	2,415	2,440	11,800	101.67
2002-11-15	2,515	2,545	2,490	2,510	21,400	104.58
2002-11-14	2,570	2,575	2,470	2,555	16,000	106.46
2002-11-13	2,605	2,605	2,575	2,590	33,800	107.92
2002-11-12	2,575	2,610	2,555	2,610	25,200	108.75
2002-11-11	2,595	2,600	2,575	2,575	7,600	107.29
2002-11-08	2,555	2,600	2,555	2,590	8,000	107.92
2002-11-07	2,610	2,620	2,595	2,620	12,900	109.17
2002-11-06	2,620	2,620	2,595	2,610	15,900	108.75
2002-11-05	2,575	2,620	2,575	2,620	36,800	109.17
2002-11-01	2,550	2,575	2,535	2,575	23,400	107.29
2002-10-31	2,550	2,560	2,520	2,550	16,500	106.25
2002-10-30	2,550	2,560	2,520	2,520	17,700	105
2002-10-29	2,520	2,565	2,510	2,550	16,900	106.25
2002-10-28	2,505	2,560	2,505	2,560	12,600	106.67
2002-10-25	2,465	2,520	2,465	2,505	47,200	104.38
2002-10-24	2,520	2,520	2,485	2,505	6,900	104.38
2002-10-23	2,530	2,530	2,490	2,510	20,400	104.58
2002-10-22	2,575	2,575	2,535	2,535	17,200	105.63
2002-10-21	2,595	2,595	2,540	2,550	14,900	106.25
2002-10-18	2,550	2,560	2,510	2,540	41,500	105.83
2002-10-17	2,400	2,400	2,395	2,400	10,300	100
2002-10-16	2,450	2,460	2,390	2,390	7,900	99.58
2002-10-15	2,400	2,410	2,380	2,410	4,600	100.42
2002-10-11	2,300	2,380	2,300	2,360	6,800	98.33
2002-10-10	2,305	2,335	2,285	2,335	18,500	97.29
2002-10-09	2,320	2,360	2,290	2,345	36,100	97.71
2002-10-08	2,430	2,445	2,330	2,340	29,200	97.50
2002-10-07	2,430	2,440	2,425	2,430	16,000	101.25
2002-10-04	2,450	2,470	2,430	2,470	11,000	102.92
2002-10-03	2,465	2,485	2,455	2,470	14,800	102.92
2002-10-02	2,490	2,495	2,450	2,465	9,600	102.71
2002-10-01	2,455	2,490	2,450	2,465	17,500	102.71
2002-09-30	2,455	2,510	2,455	2,455	26,100	102.29
2002-09-27	2,500	2,540	2,500	2,510	20,100	104.58
2002-09-26	2,505	2,530	2,460	2,460	9,400	102.50
2002-09-25	2,495	2,525	2,490	2,510	8,800	104.58
2002-09-24	2,500	2,510	2,460	2,490	12,900	103.75
2002-09-20	2,460	2,545	2,450	2,500	13,000	104.17
2002-09-19	2,540	2,545	2,490	2,500	14,200	104.17
2002-09-18	2,560	2,560	2,520	2,550	8,400	106.25
2002-09-17	2,450	2,560	2,450	2,560	35,400	106.67
2002-09-13	2,430	2,460	2,430	2,450	41,200	102.08
2002-09-12	2,500	2,540	2,495	2,495	9,900	103.96
2002-09-11	2,485	2,550	2,485	2,520	6,700	105
2002-09-10	2,470	2,530	2,470	2,525	10,500	105.21
2002-09-09	2,500	2,500	2,465	2,470	6,100	102.92
2002-09-06	2,530	2,530	2,460	2,480	7,200	103.33
2002-09-05	2,510	2,510	2,475	2,490	11,500	103.75
2002-09-04	2,430	2,470	2,430	2,470	23,000	102.92
2002-09-03	2,550	2,550	2,460	2,465	16,000	102.71
2002-09-02	2,600	2,600	2,550	2,550	9,000	106.25
2002-08-30	2,565	2,600	2,565	2,590	24,400	107.92
2002-08-29	2,590	2,590	2,555	2,555	9,300	106.46
2002-08-28	2,590	2,590	2,535	2,590	9,100	107.92
2002-08-27	2,590	2,650	2,590	2,590	10,700	107.92
2002-08-26	2,665	2,670	2,525	2,670	19,700	111.25
2002-08-23	2,660	2,675	2,655	2,660	15,000	110.83
2002-08-22	2,670	2,675	2,645	2,660	14,800	110.83
2002-08-21	2,670	2,680	2,640	2,670	27,000	111.25
2002-08-20	2,670	2,675	2,650	2,670	35,000	111.25
2002-08-19	2,680	2,680	2,610	2,675	42,900	111.46
2002-08-16	2,635	2,680	2,625	2,680	46,500	111.67
2002-08-15	2,575	2,620	2,555	2,620	47,100	109.17
2002-08-14	2,530	2,560	2,530	2,540	20,800	105.83
2002-08-13	2,515	2,560	2,515	2,535	7,600	105.63
2002-08-12	2,570	2,570	2,505	2,525	11,700	105.21
2002-08-09	2,580	2,580	2,520	2,580	28,600	107.50
2002-08-08	2,505	2,520	2,500	2,505	15,200	104.38
2002-08-07	2,515	2,525	2,490	2,500	31,800	104.17
2002-08-06	2,525	2,530	2,460	2,470	13,300	102.92
2002-08-05	2,525	2,560	2,520	2,525	4,500	105.21
2002-08-02	2,520	2,570	2,520	2,535	11,500	105.63
2002-08-01	2,500	2,620	2,500	2,570	18,800	107.08
2002-07-31	2,520	2,580	2,520	2,520	14,200	105
2002-07-30	2,565	2,600	2,525	2,580	17,400	107.50
2002-07-29	2,470	2,545	2,470	2,525	12,200	105.21
2002-07-26	2,550	2,555	2,460	2,460	15,900	102.50
2002-07-25	2,520	2,585	2,520	2,550	22,600	106.25
2002-07-24	2,510	2,525	2,500	2,500	7,800	104.17
2002-07-23	2,520	2,570	2,505	2,540	10,900	105.83
2002-07-22	2,560	2,650	2,560	2,625	13,600	109.38
2002-07-19	2,530	2,625	2,505	2,620	13,800	109.17
2002-07-18	2,565	2,690	2,500	2,690	31,200	112.08
2002-07-17	2,550	2,560	2,480	2,560	11,000	106.67
2002-07-16	2,485	2,525	2,480	2,490	13,900	103.75
2002-07-15	2,530	2,535	2,480	2,485	12,800	103.54
2002-07-12	2,570	2,570	2,550	2,550	10,000	106.25
2002-07-11	2,550	2,595	2,540	2,550	20,800	106.25
2002-07-10	2,635	2,635	2,565	2,580	37,800	107.50
2002-07-09	2,620	2,650	2,575	2,650	6,000	110.42
2002-07-08	2,700	2,700	2,580	2,580	21,700	107.50
2002-07-05	2,580	2,670	2,580	2,660	33,500	110.83
2002-07-04	2,580	2,600	2,555	2,575	8,600	107.29
2002-07-03	2,550	2,645	2,545	2,605	36,700	108.54
2002-07-02	2,545	2,550	2,515	2,535	11,500	105.63
2002-07-01	2,490	2,550	2,490	2,550	8,200	106.25
2002-06-28	2,545	2,570	2,500	2,570	30,100	107.08
2002-06-27	2,500	2,550	2,480	2,505	15,100	104.38
2002-06-26	2,575	2,575	2,500	2,510	27,600	104.58
2002-06-25	2,520	2,575	2,510	2,540	24,600	105.83
2002-06-24	2,470	2,500	2,460	2,500	14,600	104.17
2002-06-21	2,520	2,525	2,510	2,510	15,000	104.58
2002-06-20	2,460	2,540	2,450	2,540	23,400	105.83
2002-06-19	2,500	2,500	2,460	2,460	16,100	102.50
2002-06-18	2,510	2,510	2,450	2,465	28,400	102.71
2002-06-17	2,460	2,475	2,420	2,440	20,300	101.67
2002-06-14	2,550	2,550	2,490	2,490	53,800	103.75
2002-06-13	2,550	2,580	2,510	2,540	19,400	105.83
2002-06-12	2,590	2,600	2,530	2,550	16,700	106.25
2002-06-11	2,630	2,640	2,575	2,610	22,900	108.75
2002-06-10	2,655	2,685	2,615	2,615	23,600	108.96
2002-06-07	2,655	2,680	2,620	2,650	35,300	110.42
2002-06-06	2,715	2,735	2,625	2,625	52,700	109.38
2002-06-05	2,650	2,730	2,650	2,680	86,700	111.67
2002-06-04	2,635	2,650	2,600	2,635	62,300	109.79
2002-06-03	2,610	2,635	2,600	2,600	48,100	108.33
2002-05-31	2,600	2,640	2,570	2,575	108,200	107.29
2002-05-30	2,580	2,640	2,575	2,615	88,100	108.96
2002-05-29	2,530	2,570	2,500	2,560	64,300	106.67
2002-05-28	2,500	2,545	2,495	2,535	24,000	105.63
2002-05-27	2,560	2,560	2,500	2,515	37,300	104.79
2002-05-24	2,535	2,560	2,535	2,550	71,200	106.25
2002-05-23	2,495	2,525	2,490	2,495	61,900	103.96
2002-05-22	2,430	2,500	2,420	2,480	64,200	103.33
2002-05-21	2,410	2,420	2,390	2,415	23,500	100.63
2002-05-20	2,435	2,445	2,410	2,410	47,200	100.42
2002-05-17	2,420	2,430	2,395	2,430	58,800	101.25
2002-05-16	2,400	2,460	2,360	2,430	167,800	101.25
2002-05-15	2,300	2,390	2,210	2,360	129,200	98.33
2002-05-14	2,195	2,200	2,180	2,185	24,300	91.04
2002-05-13	2,175	2,175	2,160	2,165	11,100	90.21
2002-05-10	2,170	2,180	2,130	2,170	30,100	90.42
2002-05-09	2,170	2,175	2,150	2,150	16,500	89.58
2002-05-08	2,150	2,170	2,150	2,155	2,800	89.79
2002-05-07	2,165	2,170	2,150	2,150	3,100	89.58
2002-05-02	2,170	2,170	2,150	2,150	5,700	89.58
2002-05-01	2,170	2,175	2,150	2,170	17,700	90.42
2002-04-30	2,175	2,175	2,150	2,150	20,300	89.58
2002-04-26	2,170	2,175	2,160	2,170	25,000	90.42
2002-04-25	2,180	2,180	2,165	2,165	27,200	90.21
2002-04-24	2,180	2,185	2,170	2,175	4,400	90.63
2002-04-23	2,175	2,185	2,175	2,180	9,500	90.83
2002-04-22	2,200	2,200	2,170	2,190	10,800	91.25
2002-04-19	2,165	2,210	2,165	2,200	8,700	91.67
2002-04-18	2,200	2,225	2,180	2,180	10,300	90.83
2002-04-17	2,230	2,230	2,200	2,225	6,500	92.71
2002-04-16	2,220	2,220	2,150	2,215	20,200	92.29
2002-04-15	2,180	2,220	2,180	2,200	7,900	91.67
2002-04-12	2,170	2,220	2,170	2,220	11,400	92.50
2002-04-11	2,235	2,235	2,170	2,170	5,100	90.42
2002-04-10	2,160	2,205	2,160	2,205	28,800	91.88
2002-04-09	2,175	2,190	2,165	2,165	13,500	90.21
2002-04-08	2,175	2,195	2,170	2,190	28,000	91.25
2002-04-05	2,160	2,190	2,160	2,170	20,900	90.42
2002-04-04	2,110	2,145	2,110	2,140	37,600	89.17
2002-04-03	2,110	2,115	2,110	2,110	19,100	87.92
2002-04-02	2,150	2,150	2,110	2,115	19,200	88.13
2002-04-01	2,200	2,235	2,185	2,185	23,300	91.04
2002-03-29	2,245	2,275	2,215	2,225	33,100	92.71
2002-03-28	2,200	2,210	2,180	2,205	17,100	91.88
2002-03-27	2,200	2,235	2,200	2,235	9,300	93.13
2002-03-26	2,220	2,220	2,180	2,200	17,600	91.67
2002-03-25	2,280	2,290	2,220	2,250	28,000	93.75
2002-03-22	2,250	2,270	2,210	2,220	24,200	92.50
2002-03-20	2,220	2,300	2,215	2,260	23,000	94.17
2002-03-19	2,245	2,245	2,200	2,200	63,500	91.67
2002-03-18	2,270	2,270	2,210	2,210	37,500	92.08
2002-03-15	2,290	2,290	2,225	2,235	12,200	93.13
2002-03-14	2,300	2,300	2,250	2,250	17,200	93.75
2002-03-13	2,335	2,385	2,305	2,305	13,200	96.04
2002-03-12	2,405	2,415	2,340	2,340	11,100	97.50
2002-03-11	2,355	2,395	2,350	2,395	12,500	99.79
2002-03-08	2,340	2,450	2,325	2,370	49,100	98.75
2002-03-07	2,285	2,345	2,210	2,340	30,100	97.50
2002-03-06	2,270	2,270	2,200	2,205	11,200	91.88
2002-03-05	2,250	2,250	2,230	2,230	17,300	92.92
2002-03-04	2,245	2,280	2,180	2,240	20,000	93.33
2002-03-01	2,170	2,170	2,130	2,160	17,200	90
2002-02-28	2,175	2,190	2,150	2,150	16,800	89.58
2002-02-27	2,135	2,145	2,120	2,135	17,900	88.96
2002-02-26	2,120	2,140	2,110	2,135	8,100	88.96
2002-02-25	2,125	2,140	2,100	2,110	18,400	87.92
2002-02-22	2,140	2,160	2,105	2,125	15,100	88.54
2002-02-21	2,070	2,150	2,070	2,130	12,900	88.75
2002-02-20	2,090	2,130	2,090	2,130	14,500	88.75
2002-02-19	2,220	2,235	2,125	2,125	13,700	88.54
2002-02-18	2,220	2,220	2,210	2,220	11,800	92.50
2002-02-15	2,250	2,250	2,230	2,235	6,600	93.13
2002-02-14	2,265	2,290	2,250	2,250	6,200	93.75
2002-02-13	2,240	2,295	2,230	2,265	15,600	94.38
2002-02-12	2,245	2,250	2,230	2,240	15,100	93.33
2002-02-08	2,175	2,240	2,170	2,240	18,400	93.33
2002-02-07	2,185	2,190	2,155	2,175	4,900	90.63
2002-02-06	2,175	2,200	2,145	2,185	4,700	91.04
2002-02-05	2,210	2,235	2,175	2,175	5,600	90.63
2002-02-04	2,300	2,300	2,255	2,255	4,800	93.96
2002-02-01	2,300	2,310	2,240	2,300	16,600	95.83
2002-01-31	2,320	2,325	2,290	2,290	5,400	95.42
2002-01-30	2,320	2,320	2,290	2,320	10,200	96.67
2002-01-29	2,330	2,365	2,325	2,325	5,400	96.88
2002-01-28	2,350	2,375	2,315	2,315	3,700	96.46
2002-01-25	2,360	2,415	2,360	2,380	7,400	99.17
2002-01-24	2,405	2,425	2,350	2,350	3,100	97.92
2002-01-23	2,420	2,425	2,400	2,400	4,200	100
2002-01-22	2,470	2,475	2,420	2,425	7,200	101.04
2002-01-21	2,360	2,485	2,355	2,475	9,400	103.13
2002-01-18	2,300	2,350	2,300	2,350	8,100	97.92
2002-01-17	2,300	2,340	2,260	2,295	5,200	95.63
2002-01-16	2,305	2,305	2,290	2,305	7,000	96.04
2002-01-15	2,320	2,330	2,305	2,305	3,900	96.04
2002-01-11	2,350	2,375	2,310	2,320	25,600	96.67
2002-01-10	2,395	2,415	2,370	2,400	10,600	100
2002-01-09	2,375	2,410	2,370	2,395	13,500	99.79
2002-01-08	2,435	2,435	2,370	2,370	7,500	98.75
2002-01-07	2,465	2,465	2,405	2,405	3,500	100.21
2002-01-04	2,455	2,465	2,435	2,465	3,300	102.71

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