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
2003-12-30	2,100	2,100	2,075	2,085	52,800	86.88
2003-12-29	2,100	2,100	2,080	2,090	47,600	87.08
2003-12-26	2,105	2,105	2,075	2,080	83,300	86.67
2003-12-25	2,120	2,120	2,065	2,105	95,300	87.71
2003-12-24	2,075	2,140	2,065	2,130	148,000	88.75
2003-12-22	2,070	2,070	2,050	2,070	74,900	86.25
2003-12-19	2,045	2,060	2,015	2,060	101,100	85.83
2003-12-18	2,060	2,065	2,000	2,005	138,400	83.54
2003-12-17	2,080	2,090	2,050	2,055	79,700	85.63
2003-12-16	2,100	2,120	2,030	2,060	73,100	85.83
2003-12-15	2,175	2,175	2,125	2,125	32,800	88.54
2003-12-12	2,180	2,185	2,110	2,135	57,200	88.96
2003-12-11	2,115	2,120	2,085	2,100	59,600	87.50
2003-12-10	2,115	2,160	2,060	2,115	222,900	88.13
2003-12-09	2,170	2,190	2,110	2,115	108,900	88.13
2003-12-08	2,260	2,295	2,180	2,260	57,100	94.17
2003-12-05	2,340	2,340	2,280	2,300	33,200	95.83
2003-12-04	2,330	2,340	2,330	2,330	7,100	97.08
2003-12-03	2,365	2,375	2,335	2,335	51,900	97.29
2003-12-02	2,380	2,445	2,350	2,365	15,300	98.54
2003-12-01	2,385	2,420	2,370	2,400	14,600	100
2003-11-28	2,385	2,420	2,355	2,385	15,400	99.38
2003-11-27	2,390	2,400	2,385	2,390	20,400	99.58
2003-11-26	2,375	2,400	2,375	2,385	9,400	99.38
2003-11-25	2,380	2,400	2,370	2,380	11,300	99.17
2003-11-21	2,380	2,400	2,375	2,375	7,700	98.96
2003-11-20	2,380	2,420	2,375	2,375	7,000	98.96
2003-11-19	2,375	2,440	2,375	2,380	5,200	99.17
2003-11-18	2,380	2,400	2,370	2,380	19,700	99.17
2003-11-17	2,530	2,550	2,410	2,430	73,900	101.25
2003-11-14	2,530	2,530	2,480	2,490	9,000	103.75
2003-11-13	2,505	2,520	2,490	2,510	6,000	104.58
2003-11-12	2,520	2,520	2,495	2,495	3,900	103.96
2003-11-11	2,505	2,550	2,475	2,520	16,500	105
2003-11-10	2,530	2,550	2,495	2,545	7,100	106.04
2003-11-07	2,540	2,545	2,495	2,530	10,800	105.42
2003-11-06	2,560	2,560	2,520	2,530	12,000	105.42
2003-11-05	2,540	2,580	2,515	2,540	6,200	105.83
2003-11-04	2,485	2,550	2,485	2,540	30,800	105.83
2003-10-31	2,505	2,505	2,475	2,475	23,000	103.13
2003-10-30	2,520	2,520	2,495	2,500	10,000	104.17
2003-10-29	2,485	2,525	2,485	2,500	26,400	104.17
2003-10-28	2,465	2,495	2,460	2,480	20,400	103.33
2003-10-27	2,485	2,545	2,460	2,460	31,200	102.50
2003-10-24	2,530	2,540	2,490	2,525	18,200	105.21
2003-10-23	2,595	2,595	2,530	2,535	34,100	105.63
2003-10-22	2,600	2,650	2,575	2,595	16,300	108.13
2003-10-21	2,620	2,645	2,530	2,620	27,200	109.17
2003-10-20	2,595	2,600	2,570	2,590	8,200	107.92
2003-10-17	2,605	2,605	2,585	2,585	7,900	107.71
2003-10-16	2,620	2,620	2,560	2,615	9,900	108.96
2003-10-15	2,595	2,615	2,580	2,580	19,800	107.50
2003-10-14	2,560	2,600	2,545	2,575	19,000	107.29
2003-10-10	2,530	2,580	2,530	2,560	13,500	106.67
2003-10-09	2,550	2,555	2,535	2,535	6,600	105.63
2003-10-08	2,535	2,550	2,530	2,530	24,400	105.42
2003-10-07	2,525	2,550	2,525	2,530	19,300	105.42
2003-10-06	2,530	2,565	2,520	2,520	11,100	105
2003-10-03	2,515	2,550	2,515	2,540	10,400	105.83
2003-10-02	2,520	2,550	2,520	2,535	18,100	105.63
2003-10-01	2,565	2,565	2,520	2,535	16,700	105.63
2003-09-30	2,520	2,575	2,515	2,550	8,700	106.25
2003-09-29	2,580	2,580	2,535	2,535	15,000	105.63
2003-09-26	2,515	2,580	2,515	2,535	21,700	105.63
2003-09-25	2,520	2,590	2,520	2,535	16,200	105.63
2003-09-24	2,590	2,600	2,565	2,580	17,600	107.50
2003-09-22	2,570	2,585	2,555	2,580	19,700	107.50
2003-09-19	2,590	2,600	2,575	2,575	19,700	107.29
2003-09-18	2,590	2,605	2,580	2,580	41,900	107.50
2003-09-17	2,580	2,620	2,545	2,560	66,800	106.67
2003-09-16	2,555	2,555	2,530	2,540	18,500	105.83
2003-09-12	2,590	2,590	2,510	2,550	76,000	106.25
2003-09-11	2,465	2,545	2,450	2,530	62,900	105.42
2003-09-10	2,420	2,460	2,420	2,450	13,200	102.08
2003-09-09	2,440	2,445	2,420	2,420	6,100	100.83
2003-09-08	2,405	2,445	2,405	2,440	5,300	101.67
2003-09-05	2,420	2,435	2,420	2,420	6,100	100.83
2003-09-04	2,410	2,450	2,410	2,425	7,800	101.04
2003-09-03	2,450	2,450	2,435	2,445	7,700	101.88
2003-09-02	2,460	2,460	2,405	2,445	7,900	101.88
2003-09-01	2,395	2,450	2,395	2,450	12,900	102.08
2003-08-29	2,430	2,450	2,420	2,435	8,800	101.46
2003-08-28	2,430	2,440	2,420	2,440	13,400	101.67
2003-08-27	2,430	2,440	2,420	2,430	14,300	101.25
2003-08-26	2,470	2,480	2,430	2,430	17,700	101.25
2003-08-25	2,475	2,475	2,430	2,440	6,200	101.67
2003-08-22	2,480	2,480	2,440	2,475	61,600	103.13
2003-08-21	2,425	2,425	2,405	2,405	9,100	100.21
2003-08-20	2,395	2,415	2,370	2,415	6,400	100.63
2003-08-19	2,400	2,410	2,380	2,395	7,300	99.79
2003-08-18	2,380	2,420	2,370	2,400	7,200	100
2003-08-15	2,380	2,395	2,365	2,380	17,500	99.17
2003-08-14	2,375	2,385	2,370	2,380	9,600	99.17
2003-08-13	2,365	2,390	2,365	2,375	3,400	98.96
2003-08-12	2,400	2,425	2,365	2,365	13,000	98.54
2003-08-11	2,320	2,375	2,320	2,360	3,500	98.33
2003-08-08	2,320	2,345	2,320	2,320	7,900	96.67
2003-08-07	2,340	2,345	2,320	2,320	7,700	96.67
2003-08-06	2,360	2,360	2,345	2,355	21,100	98.13
2003-08-05	2,335	2,375	2,335	2,360	23,800	98.33
2003-08-04	2,355	2,355	2,320	2,325	18,400	96.88
2003-08-01	2,320	2,400	2,320	2,365	21,600	98.54
2003-07-31	2,350	2,360	2,305	2,320	44,600	96.67
2003-07-30	2,370	2,400	2,360	2,360	8,600	98.33
2003-07-29	2,450	2,450	2,405	2,405	14,000	100.21
2003-07-28	2,455	2,460	2,440	2,450	14,900	102.08
2003-07-25	2,440	2,465	2,440	2,450	30,500	102.08
2003-07-24	2,445	2,450	2,430	2,440	22,300	101.67
2003-07-23	2,430	2,440	2,410	2,430	22,200	101.25
2003-07-22	2,440	2,440	2,375	2,375	15,600	98.96
2003-07-18	2,400	2,440	2,395	2,425	19,100	101.04
2003-07-17	2,435	2,435	2,400	2,425	19,300	101.04
2003-07-16	2,435	2,440	2,420	2,435	32,400	101.46
2003-07-15	2,410	2,430	2,405	2,420	34,300	100.83
2003-07-14	2,380	2,415	2,380	2,395	21,400	99.79
2003-07-11	2,415	2,420	2,360	2,400	29,000	100
2003-07-10	2,310	2,410	2,310	2,390	25,500	99.58
2003-07-09	2,370	2,370	2,350	2,365	7,100	98.54
2003-07-08	2,330	2,370	2,325	2,360	24,500	98.33
2003-07-07	2,345	2,345	2,300	2,325	15,300	96.88
2003-07-04	2,310	2,370	2,310	2,320	8,800	96.67
2003-07-03	2,405	2,405	2,310	2,310	24,800	96.25
2003-07-02	2,380	2,415	2,360	2,410	65,300	100.42
2003-07-01	2,330	2,380	2,310	2,370	82,600	98.75
2003-06-30	2,200	2,200	2,170	2,180	16,000	90.83
2003-06-27	2,165	2,175	2,165	2,165	24,300	90.21
2003-06-26	2,190	2,195	2,160	2,175	22,100	90.63
2003-06-25	2,200	2,205	2,190	2,195	25,400	91.46
2003-06-24	2,225	2,265	2,220	2,220	7,800	92.50
2003-06-23	2,300	2,300	2,220	2,230	24,100	92.92
2003-06-20	2,285	2,320	2,285	2,300	10,100	95.83
2003-06-19	2,270	2,300	2,250	2,260	8,600	94.17
2003-06-18	2,310	2,320	2,285	2,290	7,300	95.42
2003-06-17	2,305	2,315	2,280	2,285	10,400	95.21
2003-06-16	2,290	2,315	2,265	2,315	8,800	96.46
2003-06-13	2,315	2,330	2,270	2,290	36,200	95.42
2003-06-12	2,370	2,385	2,350	2,350	11,700	97.92
2003-06-11	2,315	2,365	2,315	2,335	8,900	97.29
2003-06-10	2,340	2,345	2,320	2,325	17,600	96.88
2003-06-09	2,380	2,380	2,340	2,340	12,300	97.50
2003-06-06	2,335	2,370	2,320	2,370	13,100	98.75
2003-06-05	2,330	2,350	2,330	2,330	13,800	97.08
2003-06-04	2,350	2,380	2,345	2,345	11,300	97.71
2003-06-03	2,420	2,420	2,345	2,350	35,600	97.92
2003-06-02	2,345	2,435	2,340	2,355	43,400	98.13
2003-05-30	2,275	2,315	2,270	2,270	9,300	94.58
2003-05-29	2,255	2,305	2,255	2,270	15,800	94.58
2003-05-28	2,265	2,265	2,220	2,230	6,600	92.92
2003-05-27	2,225	2,260	2,220	2,220	9,100	92.50
2003-05-26	2,220	2,255	2,210	2,220	16,800	92.50
2003-05-23	2,300	2,300	2,210	2,210	15,500	92.08
2003-05-22	2,235	2,270	2,230	2,260	18,300	94.17
2003-05-21	2,265	2,270	2,230	2,230	16,100	92.92
2003-05-20	2,340	2,340	2,240	2,255	22,100	93.96
2003-05-19	2,390	2,390	2,325	2,345	9,300	97.71
2003-05-16	2,325	2,390	2,315	2,390	17,400	99.58
2003-05-15	2,320	2,350	2,310	2,325	27,800	96.88
2003-05-14	2,300	2,380	2,300	2,330	33,500	97.08
2003-05-13	2,290	2,300	2,280	2,280	40,300	95
2003-05-12	2,280	2,290	2,280	2,290	10,500	95.42
2003-05-09	2,260	2,285	2,255	2,285	11,100	95.21
2003-05-08	2,270	2,290	2,270	2,280	10,200	95
2003-05-07	2,275	2,285	2,250	2,270	6,900	94.58
2003-05-06	2,285	2,290	2,260	2,270	11,800	94.58
2003-05-02	2,240	2,245	2,180	2,245	11,600	93.54
2003-05-01	2,215	2,250	2,200	2,245	14,300	93.54
2003-04-30	2,190	2,210	2,170	2,190	13,300	91.25
2003-04-28	2,215	2,215	2,150	2,170	12,800	90.42
2003-04-25	2,150	2,200	2,150	2,175	16,000	90.63
2003-04-24	2,140	2,175	2,140	2,145	7,000	89.38
2003-04-23	2,155	2,160	2,125	2,135	9,300	88.96
2003-04-22	2,215	2,215	2,140	2,140	16,500	89.17
2003-04-21	2,090	2,240	2,075	2,210	40,300	92.08
2003-04-18	2,080	2,080	2,055	2,080	11,900	86.67
2003-04-17	2,035	2,070	2,020	2,050	16,400	85.42
2003-04-16	2,060	2,080	2,035	2,035	12,000	84.79
2003-04-15	2,080	2,080	2,045	2,055	21,600	85.63
2003-04-14	2,050	2,070	2,025	2,045	14,100	85.21
2003-04-11	2,035	2,045	2,030	2,045	15,300	85.21
2003-04-10	2,070	2,070	2,030	2,035	9,000	84.79
2003-04-09	2,095	2,095	2,060	2,080	9,100	86.67
2003-04-08	2,105	2,105	2,070	2,080	9,400	86.67
2003-04-07	2,140	2,140	2,090	2,100	10,100	87.50
2003-04-04	2,105	2,105	2,085	2,100	15,200	87.50
2003-04-03	2,140	2,150	2,110	2,115	16,600	88.13
2003-04-02	2,080	2,100	2,070	2,100	10,100	87.50
2003-04-01	2,030	2,100	2,030	2,075	19,100	86.46
2003-03-31	2,130	2,130	2,090	2,105	37,200	87.71
2003-03-28	2,080	2,095	2,075	2,090	57,100	87.08
2003-03-27	2,230	2,245	2,095	2,100	98,900	87.50
2003-03-26	2,315	2,315	2,220	2,230	29,200	92.92
2003-03-25	2,260	2,300	2,225	2,245	51,800	93.54
2003-03-24	2,380	2,440	2,365	2,380	20,700	99.17
2003-03-20	2,270	2,350	2,260	2,350	9,400	97.92
2003-03-19	2,255	2,260	2,235	2,260	5,000	94.17
2003-03-18	2,230	2,280	2,230	2,255	5,900	93.96
2003-03-17	2,250	2,250	2,210	2,220	3,800	92.50
2003-03-14	2,210	2,250	2,200	2,250	50,200	93.75
2003-03-13	2,350	2,350	2,290	2,290	5,900	95.42
2003-03-12	2,290	2,350	2,255	2,350	21,200	97.92
2003-03-11	2,350	2,355	2,320	2,330	11,800	97.08
2003-03-10	2,355	2,370	2,350	2,355	12,900	98.13
2003-03-07	2,385	2,385	2,350	2,355	8,700	98.13
2003-03-06	2,350	2,390	2,350	2,360	10,300	98.33
2003-03-05	2,385	2,390	2,370	2,370	4,000	98.75
2003-03-04	2,380	2,390	2,360	2,390	9,100	99.58
2003-03-03	2,350	2,390	2,350	2,370	2,600	98.75
2003-02-28	2,335	2,360	2,335	2,345	3,700	97.71
2003-02-27	2,365	2,365	2,320	2,335	4,300	97.29
2003-02-26	2,335	2,350	2,310	2,340	6,100	97.50
2003-02-25	2,335	2,345	2,320	2,335	13,500	97.29
2003-02-24	2,385	2,385	2,340	2,350	5,300	97.92
2003-02-21	2,375	2,390	2,350	2,385	11,100	99.38
2003-02-20	2,375	2,400	2,350	2,350	7,600	97.92
2003-02-19	2,360	2,380	2,360	2,370	9,200	98.75
2003-02-18	2,390	2,430	2,340	2,355	33,200	98.13
2003-02-17	2,400	2,410	2,400	2,400	9,900	100
2003-02-14	2,360	2,420	2,360	2,390	31,600	99.58
2003-02-13	2,385	2,385	2,360	2,360	15,200	98.33
2003-02-12	2,430	2,435	2,400	2,415	9,000	100.63
2003-02-10	2,425	2,425	2,400	2,415	3,500	100.63
2003-02-07	2,390	2,410	2,390	2,410	25,400	100.42
2003-02-06	2,430	2,450	2,400	2,400	8,700	100
2003-02-05	2,400	2,460	2,400	2,450	7,500	102.08
2003-02-04	2,440	2,460	2,430	2,440	11,700	101.67
2003-02-03	2,395	2,440	2,395	2,440	9,400	101.67
2003-01-31	2,400	2,410	2,395	2,395	12,000	99.79
2003-01-30	2,400	2,415	2,400	2,400	6,500	100
2003-01-29	2,410	2,435	2,385	2,400	17,500	100
2003-01-28	2,405	2,440	2,405	2,405	5,000	100.21
2003-01-27	2,430	2,450	2,405	2,405	13,200	100.21
2003-01-24	2,450	2,465	2,430	2,430	13,200	101.25
2003-01-23	2,470	2,475	2,450	2,450	12,500	102.08
2003-01-22	2,505	2,510	2,450	2,470	11,300	102.92
2003-01-21	2,510	2,540	2,510	2,535	19,800	105.63
2003-01-20	2,490	2,520	2,490	2,490	9,000	103.75
2003-01-17	2,470	2,520	2,470	2,505	5,400	104.38
2003-01-16	2,480	2,535	2,480	2,510	6,100	104.58
2003-01-15	2,510	2,540	2,470	2,530	13,100	105.42
2003-01-14	2,515	2,515	2,470	2,495	7,400	103.96
2003-01-10	2,445	2,485	2,445	2,475	13,500	103.13
2003-01-09	2,480	2,485	2,470	2,485	18,000	103.54
2003-01-08	2,495	2,500	2,470	2,480	25,800	103.33
2003-01-07	2,520	2,520	2,465	2,465	16,700	102.71
2003-01-06	2,475	2,520	2,475	2,480	6,800	103.33

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30