6869 シスメックス(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-302,1002,1002,0752,08552,80086.88
2003-12-292,1002,1002,0802,09047,60087.08
2003-12-262,1052,1052,0752,08083,30086.67
2003-12-252,1202,1202,0652,10595,30087.71
2003-12-242,0752,1402,0652,130148,00088.75
2003-12-222,0702,0702,0502,07074,90086.25
2003-12-192,0452,0602,0152,060101,10085.83
2003-12-182,0602,0652,0002,005138,40083.54
2003-12-172,0802,0902,0502,05579,70085.63
2003-12-162,1002,1202,0302,06073,10085.83
2003-12-152,1752,1752,1252,12532,80088.54
2003-12-122,1802,1852,1102,13557,20088.96
2003-12-112,1152,1202,0852,10059,60087.50
2003-12-102,1152,1602,0602,115222,90088.13
2003-12-092,1702,1902,1102,115108,90088.13
2003-12-082,2602,2952,1802,26057,10094.17
2003-12-052,3402,3402,2802,30033,20095.83
2003-12-042,3302,3402,3302,3307,10097.08
2003-12-032,3652,3752,3352,33551,90097.29
2003-12-022,3802,4452,3502,36515,30098.54
2003-12-012,3852,4202,3702,40014,600100
2003-11-282,3852,4202,3552,38515,40099.38
2003-11-272,3902,4002,3852,39020,40099.58
2003-11-262,3752,4002,3752,3859,40099.38
2003-11-252,3802,4002,3702,38011,30099.17
2003-11-212,3802,4002,3752,3757,70098.96
2003-11-202,3802,4202,3752,3757,00098.96
2003-11-192,3752,4402,3752,3805,20099.17
2003-11-182,3802,4002,3702,38019,70099.17
2003-11-172,5302,5502,4102,43073,900101.25
2003-11-142,5302,5302,4802,4909,000103.75
2003-11-132,5052,5202,4902,5106,000104.58
2003-11-122,5202,5202,4952,4953,900103.96
2003-11-112,5052,5502,4752,52016,500105
2003-11-102,5302,5502,4952,5457,100106.04
2003-11-072,5402,5452,4952,53010,800105.42
2003-11-062,5602,5602,5202,53012,000105.42
2003-11-052,5402,5802,5152,5406,200105.83
2003-11-042,4852,5502,4852,54030,800105.83
2003-10-312,5052,5052,4752,47523,000103.13
2003-10-302,5202,5202,4952,50010,000104.17
2003-10-292,4852,5252,4852,50026,400104.17
2003-10-282,4652,4952,4602,48020,400103.33
2003-10-272,4852,5452,4602,46031,200102.50
2003-10-242,5302,5402,4902,52518,200105.21
2003-10-232,5952,5952,5302,53534,100105.63
2003-10-222,6002,6502,5752,59516,300108.13
2003-10-212,6202,6452,5302,62027,200109.17
2003-10-202,5952,6002,5702,5908,200107.92
2003-10-172,6052,6052,5852,5857,900107.71
2003-10-162,6202,6202,5602,6159,900108.96
2003-10-152,5952,6152,5802,58019,800107.50
2003-10-142,5602,6002,5452,57519,000107.29
2003-10-102,5302,5802,5302,56013,500106.67
2003-10-092,5502,5552,5352,5356,600105.63
2003-10-082,5352,5502,5302,53024,400105.42
2003-10-072,5252,5502,5252,53019,300105.42
2003-10-062,5302,5652,5202,52011,100105
2003-10-032,5152,5502,5152,54010,400105.83
2003-10-022,5202,5502,5202,53518,100105.63
2003-10-012,5652,5652,5202,53516,700105.63
2003-09-302,5202,5752,5152,5508,700106.25
2003-09-292,5802,5802,5352,53515,000105.63
2003-09-262,5152,5802,5152,53521,700105.63
2003-09-252,5202,5902,5202,53516,200105.63
2003-09-242,5902,6002,5652,58017,600107.50
2003-09-222,5702,5852,5552,58019,700107.50
2003-09-192,5902,6002,5752,57519,700107.29
2003-09-182,5902,6052,5802,58041,900107.50
2003-09-172,5802,6202,5452,56066,800106.67
2003-09-162,5552,5552,5302,54018,500105.83
2003-09-122,5902,5902,5102,55076,000106.25
2003-09-112,4652,5452,4502,53062,900105.42
2003-09-102,4202,4602,4202,45013,200102.08
2003-09-092,4402,4452,4202,4206,100100.83
2003-09-082,4052,4452,4052,4405,300101.67
2003-09-052,4202,4352,4202,4206,100100.83
2003-09-042,4102,4502,4102,4257,800101.04
2003-09-032,4502,4502,4352,4457,700101.88
2003-09-022,4602,4602,4052,4457,900101.88
2003-09-012,3952,4502,3952,45012,900102.08
2003-08-292,4302,4502,4202,4358,800101.46
2003-08-282,4302,4402,4202,44013,400101.67
2003-08-272,4302,4402,4202,43014,300101.25
2003-08-262,4702,4802,4302,43017,700101.25
2003-08-252,4752,4752,4302,4406,200101.67
2003-08-222,4802,4802,4402,47561,600103.13
2003-08-212,4252,4252,4052,4059,100100.21
2003-08-202,3952,4152,3702,4156,400100.63
2003-08-192,4002,4102,3802,3957,30099.79
2003-08-182,3802,4202,3702,4007,200100
2003-08-152,3802,3952,3652,38017,50099.17
2003-08-142,3752,3852,3702,3809,60099.17
2003-08-132,3652,3902,3652,3753,40098.96
2003-08-122,4002,4252,3652,36513,00098.54
2003-08-112,3202,3752,3202,3603,50098.33
2003-08-082,3202,3452,3202,3207,90096.67
2003-08-072,3402,3452,3202,3207,70096.67
2003-08-062,3602,3602,3452,35521,10098.13
2003-08-052,3352,3752,3352,36023,80098.33
2003-08-042,3552,3552,3202,32518,40096.88
2003-08-012,3202,4002,3202,36521,60098.54
2003-07-312,3502,3602,3052,32044,60096.67
2003-07-302,3702,4002,3602,3608,60098.33
2003-07-292,4502,4502,4052,40514,000100.21
2003-07-282,4552,4602,4402,45014,900102.08
2003-07-252,4402,4652,4402,45030,500102.08
2003-07-242,4452,4502,4302,44022,300101.67
2003-07-232,4302,4402,4102,43022,200101.25
2003-07-222,4402,4402,3752,37515,60098.96
2003-07-182,4002,4402,3952,42519,100101.04
2003-07-172,4352,4352,4002,42519,300101.04
2003-07-162,4352,4402,4202,43532,400101.46
2003-07-152,4102,4302,4052,42034,300100.83
2003-07-142,3802,4152,3802,39521,40099.79
2003-07-112,4152,4202,3602,40029,000100
2003-07-102,3102,4102,3102,39025,50099.58
2003-07-092,3702,3702,3502,3657,10098.54
2003-07-082,3302,3702,3252,36024,50098.33
2003-07-072,3452,3452,3002,32515,30096.88
2003-07-042,3102,3702,3102,3208,80096.67
2003-07-032,4052,4052,3102,31024,80096.25
2003-07-022,3802,4152,3602,41065,300100.42
2003-07-012,3302,3802,3102,37082,60098.75
2003-06-302,2002,2002,1702,18016,00090.83
2003-06-272,1652,1752,1652,16524,30090.21
2003-06-262,1902,1952,1602,17522,10090.63
2003-06-252,2002,2052,1902,19525,40091.46
2003-06-242,2252,2652,2202,2207,80092.50
2003-06-232,3002,3002,2202,23024,10092.92
2003-06-202,2852,3202,2852,30010,10095.83
2003-06-192,2702,3002,2502,2608,60094.17
2003-06-182,3102,3202,2852,2907,30095.42
2003-06-172,3052,3152,2802,28510,40095.21
2003-06-162,2902,3152,2652,3158,80096.46
2003-06-132,3152,3302,2702,29036,20095.42
2003-06-122,3702,3852,3502,35011,70097.92
2003-06-112,3152,3652,3152,3358,90097.29
2003-06-102,3402,3452,3202,32517,60096.88
2003-06-092,3802,3802,3402,34012,30097.50
2003-06-062,3352,3702,3202,37013,10098.75
2003-06-052,3302,3502,3302,33013,80097.08
2003-06-042,3502,3802,3452,34511,30097.71
2003-06-032,4202,4202,3452,35035,60097.92
2003-06-022,3452,4352,3402,35543,40098.13
2003-05-302,2752,3152,2702,2709,30094.58
2003-05-292,2552,3052,2552,27015,80094.58
2003-05-282,2652,2652,2202,2306,60092.92
2003-05-272,2252,2602,2202,2209,10092.50
2003-05-262,2202,2552,2102,22016,80092.50
2003-05-232,3002,3002,2102,21015,50092.08
2003-05-222,2352,2702,2302,26018,30094.17
2003-05-212,2652,2702,2302,23016,10092.92
2003-05-202,3402,3402,2402,25522,10093.96
2003-05-192,3902,3902,3252,3459,30097.71
2003-05-162,3252,3902,3152,39017,40099.58
2003-05-152,3202,3502,3102,32527,80096.88
2003-05-142,3002,3802,3002,33033,50097.08
2003-05-132,2902,3002,2802,28040,30095
2003-05-122,2802,2902,2802,29010,50095.42
2003-05-092,2602,2852,2552,28511,10095.21
2003-05-082,2702,2902,2702,28010,20095
2003-05-072,2752,2852,2502,2706,90094.58
2003-05-062,2852,2902,2602,27011,80094.58
2003-05-022,2402,2452,1802,24511,60093.54
2003-05-012,2152,2502,2002,24514,30093.54
2003-04-302,1902,2102,1702,19013,30091.25
2003-04-282,2152,2152,1502,17012,80090.42
2003-04-252,1502,2002,1502,17516,00090.63
2003-04-242,1402,1752,1402,1457,00089.38
2003-04-232,1552,1602,1252,1359,30088.96
2003-04-222,2152,2152,1402,14016,50089.17
2003-04-212,0902,2402,0752,21040,30092.08
2003-04-182,0802,0802,0552,08011,90086.67
2003-04-172,0352,0702,0202,05016,40085.42
2003-04-162,0602,0802,0352,03512,00084.79
2003-04-152,0802,0802,0452,05521,60085.63
2003-04-142,0502,0702,0252,04514,10085.21
2003-04-112,0352,0452,0302,04515,30085.21
2003-04-102,0702,0702,0302,0359,00084.79
2003-04-092,0952,0952,0602,0809,10086.67
2003-04-082,1052,1052,0702,0809,40086.67
2003-04-072,1402,1402,0902,10010,10087.50
2003-04-042,1052,1052,0852,10015,20087.50
2003-04-032,1402,1502,1102,11516,60088.13
2003-04-022,0802,1002,0702,10010,10087.50
2003-04-012,0302,1002,0302,07519,10086.46
2003-03-312,1302,1302,0902,10537,20087.71
2003-03-282,0802,0952,0752,09057,10087.08
2003-03-272,2302,2452,0952,10098,90087.50
2003-03-262,3152,3152,2202,23029,20092.92
2003-03-252,2602,3002,2252,24551,80093.54
2003-03-242,3802,4402,3652,38020,70099.17
2003-03-202,2702,3502,2602,3509,40097.92
2003-03-192,2552,2602,2352,2605,00094.17
2003-03-182,2302,2802,2302,2555,90093.96
2003-03-172,2502,2502,2102,2203,80092.50
2003-03-142,2102,2502,2002,25050,20093.75
2003-03-132,3502,3502,2902,2905,90095.42
2003-03-122,2902,3502,2552,35021,20097.92
2003-03-112,3502,3552,3202,33011,80097.08
2003-03-102,3552,3702,3502,35512,90098.13
2003-03-072,3852,3852,3502,3558,70098.13
2003-03-062,3502,3902,3502,36010,30098.33
2003-03-052,3852,3902,3702,3704,00098.75
2003-03-042,3802,3902,3602,3909,10099.58
2003-03-032,3502,3902,3502,3702,60098.75
2003-02-282,3352,3602,3352,3453,70097.71
2003-02-272,3652,3652,3202,3354,30097.29
2003-02-262,3352,3502,3102,3406,10097.50
2003-02-252,3352,3452,3202,33513,50097.29
2003-02-242,3852,3852,3402,3505,30097.92
2003-02-212,3752,3902,3502,38511,10099.38
2003-02-202,3752,4002,3502,3507,60097.92
2003-02-192,3602,3802,3602,3709,20098.75
2003-02-182,3902,4302,3402,35533,20098.13
2003-02-172,4002,4102,4002,4009,900100
2003-02-142,3602,4202,3602,39031,60099.58
2003-02-132,3852,3852,3602,36015,20098.33
2003-02-122,4302,4352,4002,4159,000100.63
2003-02-102,4252,4252,4002,4153,500100.63
2003-02-072,3902,4102,3902,41025,400100.42
2003-02-062,4302,4502,4002,4008,700100
2003-02-052,4002,4602,4002,4507,500102.08
2003-02-042,4402,4602,4302,44011,700101.67
2003-02-032,3952,4402,3952,4409,400101.67
2003-01-312,4002,4102,3952,39512,00099.79
2003-01-302,4002,4152,4002,4006,500100
2003-01-292,4102,4352,3852,40017,500100
2003-01-282,4052,4402,4052,4055,000100.21
2003-01-272,4302,4502,4052,40513,200100.21
2003-01-242,4502,4652,4302,43013,200101.25
2003-01-232,4702,4752,4502,45012,500102.08
2003-01-222,5052,5102,4502,47011,300102.92
2003-01-212,5102,5402,5102,53519,800105.63
2003-01-202,4902,5202,4902,4909,000103.75
2003-01-172,4702,5202,4702,5055,400104.38
2003-01-162,4802,5352,4802,5106,100104.58
2003-01-152,5102,5402,4702,53013,100105.42
2003-01-142,5152,5152,4702,4957,400103.96
2003-01-102,4452,4852,4452,47513,500103.13
2003-01-092,4802,4852,4702,48518,000103.54
2003-01-082,4952,5002,4702,48025,800103.33
2003-01-072,5202,5202,4652,46516,700102.71
2003-01-062,4752,5202,4752,4806,800103.33

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