6869 シスメックス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,517	2,521	2,504	2,508	90,400	418
2011-12-29	2,500	2,508	2,475	2,502	145,900	417
2011-12-28	2,505	2,530	2,493	2,501	109,800	416.83
2011-12-27	2,501	2,514	2,489	2,505	137,000	417.50
2011-12-26	2,530	2,543	2,522	2,530	186,500	421.67
2011-12-22	2,549	2,549	2,504	2,526	192,300	421
2011-12-21	2,530	2,546	2,492	2,512	278,000	418.67
2011-12-20	2,484	2,523	2,473	2,523	151,200	420.50
2011-12-19	2,498	2,505	2,454	2,480	277,200	413.33
2011-12-16	2,564	2,565	2,509	2,516	354,500	419.33
2011-12-15	2,561	2,577	2,517	2,529	349,200	421.50
2011-12-14	2,582	2,592	2,549	2,562	312,500	427
2011-12-13	2,555	2,608	2,542	2,598	492,500	433
2011-12-12	2,635	2,647	2,581	2,584	266,100	430.67
2011-12-09	2,591	2,623	2,570	2,612	623,800	435.33
2011-12-08	2,558	2,606	2,541	2,590	419,600	431.67
2011-12-07	2,589	2,593	2,548	2,557	561,200	426.17
2011-12-06	2,642	2,642	2,585	2,589	331,100	431.50
2011-12-05	2,644	2,660	2,622	2,660	261,900	443.33
2011-12-02	2,630	2,637	2,589	2,637	380,700	439.50
2011-12-01	2,660	2,676	2,613	2,630	487,900	438.33
2011-11-30	2,615	2,635	2,586	2,631	280,600	438.50
2011-11-29	2,596	2,649	2,571	2,640	258,900	440
2011-11-28	2,627	2,628	2,562	2,588	394,000	431.33
2011-11-25	2,634	2,671	2,608	2,625	279,700	437.50
2011-11-24	2,636	2,656	2,609	2,620	330,100	436.67
2011-11-22	2,702	2,713	2,658	2,686	322,200	447.67
2011-11-21	2,705	2,734	2,692	2,728	226,800	454.67
2011-11-18	2,660	2,698	2,640	2,684	397,000	447.33
2011-11-17	2,700	2,735	2,691	2,710	324,600	451.67
2011-11-16	2,705	2,715	2,689	2,700	303,000	450
2011-11-15	2,729	2,729	2,685	2,703	264,500	450.50
2011-11-14	2,675	2,715	2,668	2,701	403,400	450.17
2011-11-11	2,641	2,691	2,620	2,656	293,800	442.67
2011-11-10	2,694	2,725	2,650	2,678	601,800	446.33
2011-11-09	2,651	2,710	2,595	2,710	671,500	451.67
2011-11-08	2,505	2,707	2,497	2,660	1,098,300	443.33
2011-11-07	2,558	2,558	2,494	2,504	362,700	417.33
2011-11-04	2,533	2,576	2,496	2,570	357,400	428.33
2011-11-02	2,514	2,518	2,479	2,483	294,600	413.83
2011-11-01	2,586	2,587	2,530	2,546	259,600	424.33
2011-10-31	2,628	2,675	2,603	2,603	273,800	433.83
2011-10-28	2,580	2,657	2,580	2,642	448,400	440.33
2011-10-27	2,520	2,571	2,493	2,548	247,300	424.67
2011-10-26	2,507	2,516	2,465	2,497	220,400	416.17
2011-10-25	2,586	2,588	2,539	2,550	168,800	425
2011-10-24	2,579	2,581	2,536	2,577	201,700	429.50
2011-10-21	2,538	2,557	2,523	2,549	243,400	424.83
2011-10-20	2,557	2,578	2,502	2,522	247,600	420.33
2011-10-19	2,559	2,574	2,543	2,556	279,100	426
2011-10-18	2,549	2,549	2,514	2,533	229,900	422.17
2011-10-17	2,589	2,590	2,548	2,577	276,100	429.50
2011-10-14	2,594	2,594	2,494	2,549	495,700	424.83
2011-10-13	2,598	2,623	2,580	2,598	548,100	433
2011-10-12	2,483	2,546	2,470	2,517	315,600	419.50
2011-10-11	2,569	2,598	2,497	2,508	603,900	418
2011-10-07	2,603	2,611	2,563	2,573	351,600	428.83
2011-10-06	2,600	2,626	2,587	2,602	360,200	433.67
2011-10-05	2,629	2,638	2,572	2,597	495,500	432.83
2011-10-04	2,670	2,670	2,630	2,647	577,400	441.17
2011-10-03	2,745	2,745	2,648	2,671	494,600	445.17
2011-09-30	2,771	2,799	2,765	2,795	470,200	465.83
2011-09-29	2,735	2,797	2,734	2,785	474,800	464.17
2011-09-28	2,717	2,751	2,717	2,734	416,100	455.67
2011-09-27	2,685	2,700	2,655	2,682	686,300	447
2011-09-26	2,720	2,736	2,645	2,664	487,700	444
2011-09-22	2,719	2,720	2,689	2,720	192,100	453.33
2011-09-21	2,721	2,730	2,699	2,720	130,200	453.33
2011-09-20	2,730	2,742	2,685	2,706	210,000	451
2011-09-16	2,725	2,746	2,711	2,729	327,100	454.83
2011-09-15	2,731	2,769	2,729	2,743	250,300	457.17
2011-09-14	2,747	2,760	2,671	2,681	204,300	446.83
2011-09-13	2,740	2,751	2,703	2,737	195,900	456.17
2011-09-12	2,704	2,713	2,674	2,710	268,900	451.67
2011-09-09	2,767	2,775	2,719	2,730	529,800	455
2011-09-08	2,818	2,818	2,780	2,817	186,700	469.50
2011-09-07	2,799	2,800	2,756	2,789	340,100	464.83
2011-09-06	2,805	2,805	2,739	2,749	297,900	458.17
2011-09-05	2,790	2,811	2,784	2,804	189,300	467.33
2011-09-02	2,865	2,865	2,798	2,816	481,200	469.33
2011-09-01	2,912	2,922	2,846	2,864	386,300	477.33
2011-08-31	2,833	2,885	2,815	2,875	355,000	479.17
2011-08-30	2,799	2,867	2,790	2,839	302,800	473.17
2011-08-29	2,773	2,789	2,730	2,769	157,900	461.50
2011-08-26	2,722	2,770	2,722	2,767	200,400	461.17
2011-08-25	2,778	2,780	2,721	2,721	247,800	453.50
2011-08-24	2,728	2,778	2,715	2,737	313,200	456.17
2011-08-23	2,712	2,743	2,680	2,738	409,600	456.33
2011-08-22	2,710	2,747	2,687	2,691	424,300	448.50
2011-08-19	2,676	2,735	2,671	2,706	389,700	451
2011-08-18	2,768	2,769	2,710	2,718	222,100	453
2011-08-17	2,788	2,789	2,751	2,778	201,600	463
2011-08-16	2,749	2,796	2,746	2,787	375,900	464.50
2011-08-15	2,769	2,769	2,728	2,744	288,000	457.33
2011-08-12	2,724	2,734	2,670	2,719	391,700	453.17
2011-08-11	2,628	2,670	2,617	2,669	437,100	444.83
2011-08-10	2,705	2,715	2,616	2,648	727,300	441.33
2011-08-09	2,572	2,677	2,572	2,675	756,300	445.83
2011-08-08	2,725	2,735	2,612	2,625	826,000	437.50
2011-08-05	2,755	2,783	2,706	2,781	555,100	463.50
2011-08-04	2,800	2,911	2,705	2,889	1,306,500	481.50
2011-08-03	2,930	2,949	2,914	2,933	236,500	488.83
2011-08-02	2,955	2,966	2,935	2,953	145,400	492.17
2011-08-01	2,940	2,978	2,931	2,956	260,400	492.67
2011-07-29	2,987	2,996	2,941	2,945	355,600	490.83
2011-07-28	2,980	3,005	2,978	2,986	213,300	497.67
2011-07-27	2,995	3,005	2,972	3,005	170,000	500.83
2011-07-26	3,030	3,035	2,991	2,998	212,000	499.67
2011-07-25	3,045	3,055	3,025	3,025	126,300	504.17
2011-07-22	3,015	3,030	3,010	3,030	95,700	505
2011-07-21	2,982	3,010	2,975	3,005	202,900	500.83
2011-07-20	2,962	2,982	2,945	2,970	425,400	495
2011-07-19	2,951	2,994	2,930	2,971	330,300	495.17
2011-07-15	3,005	3,010	2,971	2,999	409,800	499.83
2011-07-14	3,020	3,030	3,000	3,010	153,400	501.67
2011-07-13	3,010	3,040	3,010	3,040	153,200	506.67
2011-07-12	3,030	3,045	3,015	3,030	176,200	505
2011-07-11	3,010	3,065	3,005	3,060	200,100	510
2011-07-08	3,020	3,035	3,010	3,020	109,300	503.33
2011-07-07	3,000	3,030	2,998	3,020	114,400	503.33
2011-07-06	3,000	3,020	2,987	3,020	169,700	503.33
2011-07-05	2,991	3,015	2,982	3,015	141,600	502.50
2011-07-04	3,020	3,020	3,000	3,010	173,400	501.67
2011-07-01	3,030	3,030	3,010	3,015	110,600	502.50
2011-06-30	3,015	3,030	2,997	3,020	229,900	503.33
2011-06-29	2,992	3,000	2,961	2,997	402,100	499.50
2011-06-28	3,040	3,040	2,973	2,991	340,100	498.50
2011-06-27	3,010	3,035	2,995	3,020	305,000	503.33
2011-06-24	3,010	3,010	2,966	2,988	210,500	498
2011-06-23	2,995	3,005	2,964	2,976	203,800	496
2011-06-22	2,960	3,030	2,944	3,025	586,400	504.17
2011-06-21	3,000	3,000	2,974	2,999	258,300	499.83
2011-06-20	2,975	2,990	2,932	2,977	372,100	496.17
2011-06-17	2,919	2,973	2,917	2,958	733,500	493
2011-06-16	2,912	2,919	2,865	2,878	219,200	479.67
2011-06-15	2,941	2,941	2,888	2,912	194,100	485.33
2011-06-14	2,916	2,935	2,906	2,926	151,600	487.67
2011-06-13	2,874	2,933	2,866	2,908	176,300	484.67
2011-06-10	2,927	2,950	2,888	2,896	337,100	482.67
2011-06-09	2,910	2,938	2,886	2,933	305,300	488.83
2011-06-08	2,908	2,924	2,870	2,906	264,900	484.33
2011-06-07	2,847	2,909	2,847	2,901	329,000	483.50
2011-06-06	2,837	2,879	2,829	2,845	197,000	474.17
2011-06-03	2,830	2,852	2,817	2,829	156,500	471.50
2011-06-02	2,844	2,865	2,815	2,857	285,300	476.17
2011-06-01	2,882	2,894	2,857	2,887	301,800	481.17
2011-05-31	2,831	2,894	2,825	2,894	530,200	482.33
2011-05-30	2,817	2,848	2,795	2,831	252,800	471.83
2011-05-27	2,846	2,852	2,815	2,833	208,100	472.17
2011-05-26	2,823	2,853	2,822	2,845	227,500	474.17
2011-05-25	2,858	2,868	2,826	2,839	199,300	473.17
2011-05-24	2,822	2,887	2,822	2,875	368,500	479.17
2011-05-23	2,859	2,860	2,800	2,858	311,500	476.33
2011-05-20	2,896	2,920	2,868	2,896	306,600	482.67
2011-05-19	2,900	2,913	2,887	2,894	208,600	482.33
2011-05-18	2,919	2,926	2,883	2,901	269,300	483.50
2011-05-17	2,845	2,892	2,782	2,888	662,900	481.33
2011-05-16	2,835	2,839	2,803	2,828	427,400	471.33
2011-05-13	2,852	2,868	2,777	2,835	538,400	472.50
2011-05-12	2,900	2,900	2,851	2,860	477,500	476.67
2011-05-11	2,950	2,999	2,917	2,942	647,300	490.33
2011-05-10	2,858	2,907	2,856	2,894	321,400	482.33
2011-05-09	2,889	2,890	2,835	2,849	358,800	474.83
2011-05-06	2,821	2,933	2,814	2,917	728,500	486.17
2011-05-02	2,826	2,840	2,787	2,806	322,300	467.67
2011-04-28	2,800	2,843	2,774	2,825	267,700	470.83
2011-04-27	2,801	2,808	2,763	2,779	233,500	463.17
2011-04-26	2,804	2,809	2,725	2,774	469,900	462.33
2011-04-25	2,897	2,898	2,801	2,803	500,300	467.17
2011-04-22	2,900	2,900	2,869	2,875	257,800	479.17
2011-04-21	2,931	2,947	2,880	2,901	253,000	483.50
2011-04-20	2,903	2,909	2,870	2,900	314,600	483.33
2011-04-19	2,870	2,979	2,870	2,900	431,600	483.33
2011-04-18	2,847	2,896	2,841	2,870	225,500	478.33
2011-04-15	2,872	2,881	2,840	2,851	286,200	475.17
2011-04-14	2,873	2,896	2,851	2,891	164,200	481.83
2011-04-13	2,861	2,907	2,851	2,873	215,000	478.83
2011-04-12	2,819	2,876	2,818	2,858	321,400	476.33
2011-04-11	2,850	2,855	2,825	2,837	189,100	472.83
2011-04-08	2,829	2,910	2,809	2,875	283,200	479.17
2011-04-07	2,835	2,840	2,805	2,828	322,200	471.33
2011-04-06	2,880	2,880	2,840	2,846	213,500	474.33
2011-04-05	2,880	2,898	2,812	2,847	355,900	474.50
2011-04-04	2,900	2,915	2,864	2,877	261,400	479.50
2011-04-01	2,950	2,971	2,880	2,882	384,100	480.33
2011-03-31	2,914	2,943	2,866	2,942	446,800	490.33
2011-03-30	2,870	2,920	2,845	2,904	724,000	484
2011-03-29	2,790	2,829	2,789	2,820	312,900	470
2011-03-28	5,520	5,550	5,470	5,530	206,200	460.83
2011-03-25	5,420	5,440	5,360	5,430	107,200	452.50
2011-03-24	5,220	5,350	5,210	5,320	176,500	443.33
2011-03-23	5,290	5,320	5,200	5,230	293,800	435.83
2011-03-22	5,470	5,470	5,280	5,360	387,700	446.67
2011-03-18	5,440	5,480	5,360	5,370	148,300	447.50
2011-03-17	5,170	5,440	5,140	5,420	235,500	451.67
2011-03-16	5,150	5,420	5,110	5,350	307,400	445.83
2011-03-15	4,930	5,050	4,700	4,905	431,400	408.75
2011-03-14	5,130	5,220	5,020	5,090	135,900	424.17
2011-03-11	5,430	5,430	5,360	5,370	161,900	447.50
2011-03-10	5,480	5,490	5,400	5,420	101,900	451.67
2011-03-09	5,460	5,490	5,450	5,480	162,200	456.67
2011-03-08	5,360	5,420	5,360	5,390	100,700	449.17
2011-03-07	5,390	5,410	5,300	5,320	137,200	443.33
2011-03-04	5,420	5,460	5,360	5,380	165,800	448.33
2011-03-03	5,230	5,290	5,220	5,240	103,200	436.67
2011-03-02	5,290	5,300	5,230	5,230	108,000	435.83
2011-03-01	5,320	5,370	5,310	5,330	90,600	444.17
2011-02-28	5,330	5,330	5,250	5,300	87,800	441.67
2011-02-25	5,240	5,300	5,230	5,290	151,400	440.83
2011-02-24	5,320	5,320	5,200	5,210	241,300	434.17
2011-02-23	5,420	5,440	5,310	5,310	154,600	442.50
2011-02-22	5,480	5,500	5,410	5,430	143,000	452.50
2011-02-21	5,500	5,540	5,500	5,540	68,100	461.67
2011-02-18	5,510	5,550	5,500	5,530	76,200	460.83
2011-02-17	5,500	5,550	5,490	5,550	58,400	462.50
2011-02-16	5,510	5,520	5,490	5,490	109,000	457.50
2011-02-15	5,530	5,530	5,490	5,500	41,900	458.33
2011-02-14	5,550	5,560	5,490	5,510	103,300	459.17
2011-02-10	5,500	5,530	5,450	5,470	145,200	455.83
2011-02-09	5,560	5,560	5,480	5,510	97,500	459.17
2011-02-08	5,450	5,580	5,440	5,510	209,600	459.17
2011-02-07	5,410	5,410	5,380	5,400	123,700	450
2011-02-04	5,330	5,430	5,330	5,400	200,200	450
2011-02-03	5,340	5,380	5,230	5,280	245,400	440
2011-02-02	5,470	5,480	5,410	5,440	115,600	453.33
2011-02-01	5,400	5,410	5,350	5,400	95,300	450
2011-01-31	5,360	5,370	5,320	5,360	102,300	446.67
2011-01-28	5,470	5,490	5,400	5,420	106,800	451.67
2011-01-27	5,460	5,530	5,450	5,500	125,600	458.33
2011-01-26	5,480	5,540	5,460	5,480	108,000	456.67
2011-01-25	5,550	5,560	5,470	5,540	127,800	461.67
2011-01-24	5,520	5,520	5,440	5,490	115,200	457.50
2011-01-21	5,590	5,590	5,450	5,460	167,100	455
2011-01-20	5,530	5,620	5,490	5,580	169,700	465
2011-01-19	5,390	5,540	5,320	5,540	217,900	461.67
2011-01-18	5,420	5,470	5,390	5,390	191,000	449.17
2011-01-17	5,550	5,570	5,460	5,490	131,200	457.50
2011-01-14	5,590	5,630	5,560	5,580	205,400	465
2011-01-13	5,600	5,640	5,590	5,610	117,100	467.50
2011-01-12	5,690	5,700	5,600	5,600	148,300	466.67
2011-01-11	5,610	5,700	5,580	5,680	170,300	473.33
2011-01-07	5,580	5,700	5,570	5,680	139,100	473.33
2011-01-06	5,590	5,590	5,550	5,570	106,100	464.17
2011-01-05	5,610	5,610	5,550	5,580	93,400	465
2011-01-04	5,660	5,680	5,600	5,640	73,500	470

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