6869 シスメックス(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-304,9204,9304,8504,85075,200404.17
2009-12-294,9304,9504,8904,90079,100408.33
2009-12-284,8204,9604,8004,900113,500408.33
2009-12-254,8704,9204,8204,870123,800405.83
2009-12-244,9604,9704,8204,850402,200404.17
2009-12-224,9905,0404,9304,930230,200410.83
2009-12-215,0105,0104,9304,950260,600412.50
2009-12-184,9805,0204,9405,000177,900416.67
2009-12-175,0105,0905,0105,070162,300422.50
2009-12-165,1005,1205,0005,070292,700422.50
2009-12-154,9304,9904,8804,970333,200414.17
2009-12-145,0305,0704,9905,030192,300419.17
2009-12-115,0505,0804,9105,070351,000422.50
2009-12-105,2605,2605,0305,050290,100420.83
2009-12-095,0305,2805,0005,260568,900438.33
2009-12-085,0505,1204,9905,090332,900424.17
2009-12-075,1005,1305,0305,050217,100420.83
2009-12-044,9905,0504,9105,030410,200419.17
2009-12-034,8004,9704,7904,960272,800413.33
2009-12-024,8204,8504,7404,810306,600400.83
2009-12-014,6804,8204,6804,820460,800401.67
2009-11-304,7504,8104,6204,6701,520,000389.17
2009-11-274,6404,7604,6304,650383,100387.50
2009-11-264,6704,7304,6304,690598,200390.83
2009-11-254,6904,7604,6704,750599,800395.83
2009-11-244,7704,8904,7404,780593,200398.33
2009-11-204,7404,8004,7304,760410,900396.67
2009-11-194,8404,8904,7404,790563,500399.17
2009-11-185,0005,0304,8104,830762,600402.50
2009-11-174,9405,0304,9105,020937,200418.33
2009-11-164,6805,0104,6604,9601,137,300413.33
2009-11-134,7104,7604,6604,690698,400390.83
2009-11-124,6804,7304,6004,700934,900391.67
2009-11-114,6004,6604,5104,590437,500382.50
2009-11-104,6104,7204,5704,620645,900385
2009-11-094,6004,7104,5104,600711,700383.33
2009-11-064,2004,5004,1804,350789,900362.50
2009-11-054,0204,0603,9404,050267,700337.50
2009-11-044,1504,1603,9904,020301,100335
2009-11-023,9904,0603,9304,030319,500335.83
2009-10-304,0504,1704,0004,100424,500341.67
2009-10-293,8203,9303,7603,910278,600325.83
2009-10-283,8603,9303,8303,850140,500320.83
2009-10-273,8903,9303,8503,89098,600324.17
2009-10-263,9503,9703,9003,940145,600328.33
2009-10-233,9904,0203,9103,910224,900325.83
2009-10-223,9004,0103,8803,980354,300331.67
2009-10-213,8903,8903,8403,87081,700322.50
2009-10-203,8603,8903,8403,89085,900324.17
2009-10-193,8303,8603,7603,820122,900318.33
2009-10-163,8103,8303,7903,82061,300318.33
2009-10-153,8703,8703,7703,810211,000317.50
2009-10-143,8703,9203,8103,880191,900323.33
2009-10-133,7603,9303,7603,920299,700326.67
2009-10-093,6303,7303,6203,710168,900309.17
2009-10-083,6003,7103,5603,650234,900304.17
2009-10-073,6403,6703,6103,630219,500302.50
2009-10-063,7003,7103,6303,65073,800304.17
2009-10-053,6803,7503,6503,720128,600310
2009-10-023,7403,7703,7203,760178,500313.33
2009-10-013,9103,9803,8203,850195,700320.83
2009-09-303,9303,9503,8003,880292,000323.33
2009-09-293,9704,0103,9303,960166,600330
2009-09-283,9904,0503,9603,980109,600331.67
2009-09-254,0304,0703,9504,010139,000334.17
2009-09-244,0404,1004,0204,100221,600341.67
2009-09-183,9503,9603,8903,940202,600328.33
2009-09-174,0204,0203,9603,99098,700332.50
2009-09-164,0504,1003,9603,980183,600331.67
2009-09-153,9704,0303,9604,00090,200333.33
2009-09-144,0104,0203,9603,97086,100330.83
2009-09-114,0704,1004,0204,030135,300335.83
2009-09-104,1004,1604,1004,11087,800342.50
2009-09-094,1004,1704,0604,090145,900340.83
2009-09-084,0404,0804,0204,05071,300337.50
2009-09-074,0604,1203,9804,010225,700334.17
2009-09-044,0604,1104,0604,090149,000340.83
2009-09-034,0604,0903,9604,040280,500336.67
2009-09-024,1704,1704,1004,140131,300345
2009-09-014,2204,2404,1804,22089,500351.67
2009-08-314,2304,3004,1604,210145,000350.83
2009-08-284,2204,2304,1404,180194,000348.33
2009-08-274,3204,3204,2004,230140,400352.50
2009-08-264,3004,3304,2404,320132,800360
2009-08-254,2704,3004,1904,250246,200354.17
2009-08-244,2404,3304,2404,320283,900360
2009-08-214,2504,2504,1304,200199,500350
2009-08-204,2304,2404,1404,220232,100351.67
2009-08-194,1104,2204,0804,180482,900348.33
2009-08-183,9104,1403,9104,130416,000344.17
2009-08-173,9403,9403,8403,910237,100325.83
2009-08-143,8803,9403,8603,890146,000324.17
2009-08-133,9803,9903,8903,900162,900325
2009-08-124,0004,0003,9203,940191,000328.33
2009-08-114,0304,1104,0104,090193,600340.83
2009-08-103,9704,0703,9504,010274,400334.17
2009-08-073,9103,9403,8203,920201,100326.67
2009-08-063,8503,9603,8503,880388,800323.33
2009-08-053,6704,0503,6503,900781,900325
2009-08-043,6403,6703,6003,640165,000303.33
2009-08-033,6403,6803,6103,61087,800300.83
2009-07-313,6003,6303,5703,630155,600302.50
2009-07-303,5903,6103,5803,60060,600300
2009-07-293,5603,6003,5603,600111,100300
2009-07-283,6303,6303,5503,58074,200298.33
2009-07-273,6403,6603,6003,610122,300300.83
2009-07-243,6303,6303,5203,590123,700299.17
2009-07-233,5603,5803,5103,540100,500295
2009-07-223,5403,5703,4903,570125,300297.50
2009-07-213,5503,5603,5003,540148,300295
2009-07-173,4503,4903,4103,470176,900289.17
2009-07-163,4403,4703,4103,450155,000287.50
2009-07-153,4003,4503,3903,420103,200285
2009-07-143,4303,4403,3903,410130,000284.17
2009-07-133,4203,4803,4003,410139,700284.17
2009-07-103,3803,4503,3803,420118,500285
2009-07-093,3903,4403,3703,420110,300285
2009-07-083,5103,5403,4503,470232,000289.17
2009-07-073,5603,6403,5503,610169,100300.83
2009-07-063,5403,5603,4903,520152,900293.33
2009-07-033,4503,5203,4503,510157,800292.50
2009-07-023,5003,5003,4603,470108,600289.17
2009-07-013,4903,5403,4603,470192,700289.17
2009-06-303,4403,5003,4203,500167,600291.67
2009-06-293,4003,4403,3803,390206,100282.50
2009-06-263,4503,4503,3703,390198,200282.50
2009-06-253,3503,4303,3403,400225,100283.33
2009-06-243,3103,3203,2703,300118,300275
2009-06-233,3003,3403,2803,280137,900273.33
2009-06-223,3203,3703,2903,320152,600276.67
2009-06-193,3303,3703,2803,300176,300275
2009-06-183,3003,3803,2903,340155,100278.33
2009-06-173,2903,3303,2603,320210,500276.67
2009-06-163,3503,4203,3303,340180,200278.33
2009-06-153,4403,4603,3803,400130,700283.33
2009-06-123,4003,4403,3903,400198,800283.33
2009-06-113,4203,4203,3903,400179,000283.33
2009-06-103,4203,4303,3503,410138,100284.17
2009-06-093,3503,3903,3203,370133,700280.83
2009-06-083,4003,4403,3403,350159,800279.17
2009-06-053,3503,4403,3503,390217,900282.50
2009-06-043,2803,3403,2803,330187,700277.50
2009-06-033,2603,3203,2503,30078,100275
2009-06-023,2903,3203,2403,270223,600272.50
2009-06-013,3003,3203,2403,270206,000272.50
2009-05-293,2603,3003,2103,290225,600274.17
2009-05-283,2703,3403,2703,300165,900275
2009-05-273,3703,3703,3003,300169,100275
2009-05-263,3203,3303,2303,320344,600276.67
2009-05-253,3603,4103,3203,350217,800279.17
2009-05-223,4103,4703,3903,410218,800284.17
2009-05-213,5003,5803,4403,460316,800288.33
2009-05-203,4703,5003,4403,470248,500289.17
2009-05-193,4503,5003,3603,450398,100287.50
2009-05-183,7303,7503,4303,450975,800287.50
2009-05-153,1803,3003,1803,280216,500273.33
2009-05-143,0903,2203,0603,170298,600264.17
2009-05-133,0703,1903,0503,190450,200265.83
2009-05-122,9203,1302,9103,110578,800259.17
2009-05-112,9552,9852,8852,910295,600242.50
2009-05-082,9352,9602,9202,940106,100245
2009-05-072,9702,9802,8852,925181,800243.75
2009-05-012,9852,9902,9052,930156,200244.17
2009-04-302,9403,0302,9352,960342,400246.67
2009-04-282,9702,9802,8252,900324,600241.67
2009-04-273,0203,0202,9002,910324,800242.50
2009-04-242,9002,9052,7602,780363,400231.67
2009-04-232,9002,9052,8602,885109,600240.42
2009-04-222,9302,9302,8902,910194,500242.50
2009-04-212,9452,9452,8552,875253,900239.58
2009-04-202,9902,9952,9452,975187,300247.92
2009-04-172,9853,0102,9652,985148,200248.75
2009-04-163,0103,0302,9502,960307,300246.67
2009-04-153,0003,0302,9503,030197,800252.50
2009-04-143,0503,0503,0203,040128,100253.33
2009-04-133,0503,0703,0103,02090,300251.67
2009-04-103,0703,0803,0103,050135,300254.17
2009-04-093,0503,0903,0203,040201,800253.33
2009-04-083,0403,0703,0103,070230,100255.83
2009-04-073,0303,0702,9553,020306,700251.67
2009-04-063,1003,1703,0403,070391,200255.83
2009-04-033,2003,2303,0703,080469,200256.67
2009-04-023,1903,2203,1303,200167,900266.67
2009-04-013,1903,2403,1203,180158,200265
2009-03-313,1203,2503,1003,140193,500261.67
2009-03-303,2303,2603,1003,110198,100259.17
2009-03-273,3203,3703,2703,280139,800273.33
2009-03-263,2103,2703,2003,270130,800272.50
2009-03-253,2303,2603,1703,260199,000271.67
2009-03-243,2603,2903,2003,280209,000273.33
2009-03-233,1603,2203,1203,180254,800265
2009-03-193,1503,2103,1203,200186,100266.67
2009-03-183,1303,1503,0803,080124,700256.67
2009-03-173,0803,1503,0203,150187,900262.50
2009-03-163,0103,0802,9903,050196,500254.17
2009-03-132,8352,9802,8352,975247,900247.92
2009-03-122,8602,8752,7852,805158,300233.75
2009-03-112,9002,9452,8702,905177,400242.08
2009-03-102,8102,8552,7502,780319,000231.67
2009-03-092,8802,9002,8052,850144,800237.50
2009-03-062,8952,9402,8252,880149,300240
2009-03-052,9102,9752,8802,925123,200243.75
2009-03-042,7702,8852,7602,880137,000240
2009-03-032,7102,7702,6552,760224,300230
2009-03-022,8752,9102,7802,805241,000233.75
2009-02-272,9403,0302,8902,995209,600249.58
2009-02-262,9253,0302,9102,910139,000242.50
2009-02-252,9252,9552,8552,950218,900245.83
2009-02-242,8752,8752,7752,840144,800236.67
2009-02-232,8352,9402,7852,870241,300239.17
2009-02-202,8352,8352,7802,795224,300232.92
2009-02-192,8002,8202,7402,795200,200232.92
2009-02-182,6702,8352,6702,805277,100233.75
2009-02-172,7502,7652,7002,750218,000229.17
2009-02-162,6652,7502,6652,725141,700227.08
2009-02-132,5752,6702,5702,660175,400221.67
2009-02-122,6302,6302,5302,575207,200214.58
2009-02-102,7002,7102,6402,660203,100221.67
2009-02-092,8302,8452,6302,635419,500219.58
2009-02-062,6502,6802,6202,630338,200219.17
2009-02-052,7652,7752,5952,595607,000216.25
2009-02-042,7502,8602,7452,805506,900233.75
2009-02-032,6802,7352,6102,630294,800219.17
2009-02-022,7202,7602,6902,700207,100225
2009-01-302,9152,9152,7302,755312,000229.58
2009-01-292,9302,9452,8652,910161,600242.50
2009-01-282,9352,9502,8702,905131,500242.08
2009-01-272,9502,9852,9252,975214,600247.92
2009-01-262,8902,9452,8752,915179,400242.92
2009-01-232,8402,8702,7852,840346,300236.67
2009-01-222,8752,8752,7502,810245,800234.17
2009-01-212,8852,9202,7852,810311,700234.17
2009-01-202,9202,9202,8152,850234,500237.50
2009-01-192,9853,0302,9002,930116,700244.17
2009-01-162,9052,9652,9052,960192,300246.67
2009-01-152,9802,9802,8302,865390,400238.75
2009-01-143,1403,1703,1003,100104,000258.33
2009-01-133,1603,1603,0403,090222,400257.50
2009-01-093,4303,4303,3103,360298,900280
2009-01-083,4403,5403,4303,480147,200290
2009-01-073,4103,5703,4103,540232,200295
2009-01-063,4703,5403,4503,510200,500292.50
2009-01-053,3803,4303,3503,42055,000285

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