6869 シスメックス(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-303,1603,2603,1603,25044,600270.83
2008-12-293,2803,2903,2003,24089,400270
2008-12-263,2803,3103,2303,29087,800274.17
2008-12-253,2803,3503,1903,26060,600271.67
2008-12-243,2203,2303,1303,180104,400265
2008-12-223,1903,2203,1303,220110,400268.33
2008-12-193,2203,3103,2103,240147,100270
2008-12-183,2003,3403,2003,280173,900273.33
2008-12-173,2003,3103,1703,250123,800270.83
2008-12-163,1903,2103,0803,150174,000262.50
2008-12-153,1603,2803,1603,240181,400270
2008-12-123,2203,2403,1203,160149,600263.33
2008-12-113,1803,2803,1303,270161,000272.50
2008-12-103,1603,2703,1503,240219,300270
2008-12-093,0903,1403,0403,080168,500256.67
2008-12-083,0203,1102,9903,080148,400256.67
2008-12-053,0803,0802,9752,975173,700247.92
2008-12-043,0703,1303,0503,070146,800255.83
2008-12-033,1003,1303,0203,060209,500255
2008-12-023,1003,2003,0503,050144,800254.17
2008-12-013,3503,3503,2603,29085,400274.17
2008-11-283,3703,4103,2903,400141,800283.33
2008-11-273,2503,3603,2503,320122,800276.67
2008-11-263,1803,3303,1303,270216,300272.50
2008-11-253,3003,3303,0603,170236,900264.17
2008-11-213,0003,2002,8803,190247,900265.83
2008-11-203,2103,2103,0703,130186,600260.83
2008-11-193,3403,3403,2403,310180,100275.83
2008-11-183,3303,3803,2503,300183,900275
2008-11-173,3003,5503,2803,380271,400281.67
2008-11-143,3503,3803,2403,300201,100275
2008-11-133,1903,2903,1203,220237,900268.33
2008-11-123,3103,3803,2303,290271,300274.17
2008-11-113,3003,4303,2303,330319,300277.50
2008-11-103,1103,3003,1103,300272,800275
2008-11-072,9403,1602,9103,070264,400255.83
2008-11-063,0803,1702,9303,130391,400260.83
2008-11-053,2503,3503,2003,330540,200277.50
2008-11-043,2003,2803,0803,180273,000265
2008-10-313,0403,0902,8603,030466,400252.50
2008-10-303,1003,1402,8503,070529,900255.83
2008-10-292,9452,9452,6452,840602,700236.67
2008-10-282,5152,5452,3552,545500,000212.08
2008-10-272,5102,6102,4102,420352,600201.67
2008-10-242,8002,8052,5602,590578,200215.83
2008-10-232,9702,9852,7002,800779,500233.33
2008-10-223,4003,4203,1603,160517,100263.33
2008-10-213,7003,7103,4903,550288,500295.83
2008-10-203,6803,7103,5403,690148,900307.50
2008-10-173,5903,6103,4903,580225,200298.33
2008-10-163,4803,5103,3603,360304,600280
2008-10-153,6303,6503,5303,610272,600300.83
2008-10-143,6803,7803,6203,630343,000302.50
2008-10-103,3003,3503,0303,280331,500273.33
2008-10-093,4403,5003,2503,380472,200281.67
2008-10-083,7303,7403,4303,430565,000285.83
2008-10-073,8904,0503,8803,930504,300327.50
2008-10-064,2504,3304,1904,240268,900353.33
2008-10-034,4004,4704,2604,370303,800364.17
2008-10-024,5804,6604,4204,450313,000370.83
2008-10-014,6504,6704,5104,600218,500383.33
2008-09-304,8304,8304,6404,670267,400389.17
2008-09-294,7704,9804,7504,850213,100404.17
2008-09-264,6404,7304,5904,680163,700390
2008-09-254,4204,6704,4204,610166,700384.17
2008-09-244,4204,4804,3804,450188,400370.83
2008-09-224,4204,4704,3304,400181,600366.67
2008-09-194,4604,4604,1104,420657,400368.33
2008-09-184,4004,6104,3804,610323,200384.17
2008-09-174,4304,5204,3904,430130,800369.17
2008-09-164,3604,5204,3104,460308,500371.67
2008-09-124,4704,4804,3704,420148,800368.33
2008-09-114,4704,5704,4504,450121,800370.83
2008-09-104,5104,6004,4504,570267,300380.83
2008-09-094,4104,5104,3804,460157,700371.67
2008-09-084,5304,5904,3804,430369,900369.17
2008-09-054,6304,6604,5704,630165,900385.83
2008-09-044,7704,7904,7104,710123,300392.50
2008-09-034,6904,7704,6704,760195,000396.67
2008-09-024,7404,7704,6504,670134,100389.17
2008-09-014,7404,7704,6604,670164,100389.17
2008-08-294,7404,8104,7104,780223,500398.33
2008-08-284,6804,7504,6704,750166,200395.83
2008-08-274,6504,6904,6504,69065,700390.83
2008-08-264,6104,6804,6104,680163,800390
2008-08-254,7004,7104,6604,690153,100390.83
2008-08-224,6804,7204,6404,710100,100392.50
2008-08-214,7104,7104,6504,68069,700390
2008-08-204,6704,7604,6604,700130,300391.67
2008-08-194,7004,7404,6104,720171,900393.33
2008-08-184,7104,7404,6604,670232,900389.17
2008-08-154,7304,7804,7104,760171,600396.67
2008-08-144,7704,8204,7504,780219,000398.33
2008-08-134,7404,7804,6704,760165,400396.67
2008-08-124,8804,8804,7204,740257,500395
2008-08-114,8505,0004,8404,930372,900410.83
2008-08-084,7704,9304,7504,800218,300400
2008-08-074,7904,8804,7804,820212,600401.67
2008-08-064,7304,8604,7204,840404,400403.33
2008-08-054,5004,7704,4804,680552,100390
2008-08-044,3904,4204,3204,36055,100363.33
2008-08-014,4404,4404,3804,430109,000369.17
2008-07-314,4604,4804,3704,450105,300370.83
2008-07-304,3104,4704,2904,440256,200370
2008-07-294,1604,2404,1304,24084,200353.33
2008-07-284,1804,2004,1504,16062,900346.67
2008-07-254,2504,2704,2004,21092,700350.83
2008-07-244,2204,3104,2104,280153,700356.67
2008-07-234,2604,2904,2004,260122,700355
2008-07-224,2304,2304,1304,220122,000351.67
2008-07-184,2104,2104,1304,16050,500346.67
2008-07-174,2504,2504,1604,180112,300348.33
2008-07-164,1204,2704,1104,240157,700353.33
2008-07-154,1004,1104,0604,10078,100341.67
2008-07-144,1804,1804,1104,12083,700343.33
2008-07-114,2004,2204,1204,170110,900347.50
2008-07-104,2304,2504,1904,190103,300349.17
2008-07-094,2904,3104,2304,230169,000352.50
2008-07-084,3204,3304,2304,270100,800355.83
2008-07-074,2704,3804,2304,370138,100364.17
2008-07-044,2004,2704,2004,260101,600355
2008-07-034,2304,3104,2104,240137,100353.33
2008-07-024,3204,3204,2304,280310,100356.67
2008-07-014,1904,3204,1904,290265,500357.50
2008-06-304,3204,3204,1804,180200,200348.33
2008-06-274,1904,3204,1904,320266,700360
2008-06-264,2604,3504,2004,330427,400360.83
2008-06-254,0604,1304,0304,120100,100343.33
2008-06-244,0304,0604,0104,02084,700335
2008-06-234,0304,0704,0004,06095,300338.33
2008-06-204,0604,0904,0404,08088,900340
2008-06-194,1304,1404,0404,050109,000337.50
2008-06-184,1704,1904,1304,180119,500348.33
2008-06-174,2504,2504,1604,210106,000350.83
2008-06-164,2204,2804,2204,26094,300355
2008-06-134,1404,2204,0904,190259,200349.17
2008-06-124,1004,1204,0504,090147,200340.83
2008-06-114,1904,2804,1004,220212,900351.67
2008-06-104,2704,2904,1604,190176,400349.17
2008-06-094,2104,2404,1404,200193,900350
2008-06-064,2004,2604,1904,250247,000354.17
2008-06-054,1204,1904,0804,170182,000347.50
2008-06-044,0804,1404,0704,090235,200340.83
2008-06-033,9104,0003,8903,980262,400331.67
2008-06-023,9603,9603,9103,910175,600325.83
2008-05-303,8503,9403,8503,920126,100326.67
2008-05-293,8003,8403,7703,840114,900320
2008-05-283,8603,8703,7603,77097,800314.17
2008-05-273,8003,9003,8003,860102,900321.67
2008-05-263,8703,8803,8003,800173,100316.67
2008-05-234,0004,0203,9203,920195,000326.67
2008-05-223,9003,9903,9003,990150,200332.50
2008-05-213,9403,9403,8903,890110,000324.17
2008-05-203,9303,9603,9303,950240,900329.17
2008-05-193,9803,9803,9103,950195,000329.17
2008-05-163,9903,9903,9103,930145,100327.50
2008-05-153,9804,0103,8903,930265,700327.50
2008-05-144,0204,0203,9303,970274,800330.83
2008-05-134,1004,1004,0004,040316,800336.67
2008-05-124,0904,1303,9604,100504,100341.67
2008-05-094,2104,2904,0804,140452,400345
2008-05-084,2904,3804,2004,200201,500350
2008-05-074,3204,3504,2204,300138,300358.33
2008-05-024,3104,3504,2604,280159,000356.67
2008-05-014,2204,2404,1804,22071,200351.67
2008-04-304,2604,2904,2304,23092,900352.50
2008-04-284,2404,2804,1704,230122,700352.50
2008-04-254,2504,3204,1904,190124,800349.17
2008-04-244,1004,3004,0704,240425,900353.33
2008-04-233,9904,0503,9504,050152,300337.50
2008-04-223,9304,0403,9304,040265,600336.67
2008-04-213,8703,9203,8603,920255,500326.67
2008-04-183,7703,7803,7303,78081,300315
2008-04-173,7903,8303,7203,760187,100313.33
2008-04-163,7603,7903,7303,740167,600311.67
2008-04-153,7103,7703,6403,770143,300314.17
2008-04-143,7403,7903,7203,740203,100311.67
2008-04-113,7303,8003,7203,800193,400316.67
2008-04-103,7203,7803,6903,720157,600310
2008-04-093,8803,8803,7703,770179,600314.17
2008-04-083,9403,9403,7903,850253,100320.83
2008-04-073,8203,9703,7703,890271,200324.17
2008-04-043,7803,8303,7203,820138,800318.33
2008-04-033,8003,8203,7403,810154,100317.50
2008-04-023,8003,8103,7403,800195,000316.67
2008-04-013,6003,7203,5803,700133,000308.33
2008-03-313,6803,7003,5403,600324,000300
2008-03-283,6503,6903,5803,660226,700305
2008-03-273,6403,6803,5403,650201,600304.17
2008-03-263,7403,7503,6303,690185,100307.50
2008-03-253,6403,6903,6103,660276,100305
2008-03-243,6503,6803,5003,500378,500291.67
2008-03-213,6903,7203,6103,710151,900309.17
2008-03-193,7503,8003,6503,700439,200308.33
2008-03-183,6803,7303,5903,700437,400308.33
2008-03-173,8503,8503,6703,730347,700310.83
2008-03-143,9103,9603,8803,890360,200324.17
2008-03-134,0304,0603,9303,960356,800330
2008-03-124,1904,2004,0704,080169,800340
2008-03-114,1104,1304,0304,110227,200342.50
2008-03-104,2504,2904,1504,190195,200349.17
2008-03-074,2904,3504,2304,310115,500359.17
2008-03-064,2404,3904,2404,370343,900364.17
2008-03-054,1704,3304,1704,290237,500357.50
2008-03-044,1304,2104,1204,160282,500346.67
2008-03-034,1404,1404,0504,060239,600338.33
2008-02-294,3004,3404,2304,250185,800354.17
2008-02-284,1804,3604,1604,290220,200357.50
2008-02-274,1804,2404,1504,200107,300350
2008-02-264,3204,3204,1504,150128,300345.83
2008-02-254,1404,2404,1404,220131,200351.67
2008-02-224,1504,1704,1204,140108,800345
2008-02-214,1604,2204,1404,210168,300350.83
2008-02-204,1804,2604,1304,130221,400344.17
2008-02-194,2004,2204,1504,190143,300349.17
2008-02-184,1804,2704,1604,170161,100347.50
2008-02-154,2304,2304,1204,200160,700350
2008-02-144,1504,3104,1404,280449,800356.67
2008-02-134,1404,1804,0204,030265,000335.83
2008-02-124,1804,2404,1304,130145,100344.17
2008-02-084,2104,2504,2004,220155,200351.67
2008-02-074,2504,2704,1804,260414,600355
2008-02-064,2504,3404,2404,260460,000355
2008-02-054,2704,2804,1604,240510,300353.33
2008-02-044,4804,4804,3404,370321,900364.17
2008-02-014,4304,5004,3904,420124,200368.33
2008-01-314,4304,4604,3704,430249,200369.17
2008-01-304,4704,5304,3804,420179,200368.33
2008-01-294,3804,5104,3804,500245,800375
2008-01-284,4904,4904,3604,360159,800363.33
2008-01-254,4804,5604,3904,560205,900380
2008-01-244,3304,4304,2704,390422,700365.83
2008-01-234,2604,4104,2404,360532,200363.33
2008-01-224,4704,4704,1704,220317,100351.67
2008-01-214,5404,5804,5004,500185,600375
2008-01-184,5904,5904,4804,540380,300378.33
2008-01-174,5804,7304,5604,640322,400386.67
2008-01-164,7204,7604,6204,630305,100385.83
2008-01-154,9104,9904,8204,820334,600401.67
2008-01-114,8704,9404,8604,900197,400408.33
2008-01-104,9304,9704,8704,920218,800410
2008-01-094,7805,0204,7604,980454,400415
2008-01-084,7804,8004,7104,770165,700397.50
2008-01-074,7304,7904,7104,770240,000397.50
2008-01-044,7904,8104,6404,68097,900390

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