1. HOME >
  2. 株価時系列 >
  3. 6869 >
  4. 2013年

6869 シスメックス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-306,2706,2706,1706,210213,9001,035
2013-12-276,1606,2006,0806,180255,6001,030
2013-12-266,0606,1006,0206,090187,3001,015
2013-12-255,9806,0305,9606,020314,5001,003.33
2013-12-246,0506,1305,9806,060449,6001,010
2013-12-206,1606,1906,1206,150516,1001,025
2013-12-196,1806,2006,1206,150396,8001,025
2013-12-186,0406,1306,0306,110542,1001,018.33
2013-12-176,0906,1305,9806,050471,5001,008.33
2013-12-166,1706,2006,0506,070541,1001,011.67
2013-12-136,2306,3706,2306,260777,0001,043.33
2013-12-126,4306,4606,3906,430145,2001,071.67
2013-12-116,4806,5106,4006,450246,1001,075
2013-12-106,5606,5706,5106,550159,0001,091.67
2013-12-096,6006,6106,5206,590242,6001,098.33
2013-12-066,4506,4906,4106,470213,3001,078.33
2013-12-056,4106,4906,3606,370181,1001,061.67
2013-12-046,5506,6006,4606,460289,9001,076.67
2013-12-036,6306,6806,5906,630205,1001,105
2013-12-026,6306,6806,5906,650201,9001,108.33
2013-11-296,6206,6706,5806,660211,8001,110
2013-11-286,6306,6506,5506,620130,8001,103.33
2013-11-276,6406,6406,5106,520179,4001,086.67
2013-11-266,6106,6806,6106,640157,7001,106.67
2013-11-256,7606,7706,6306,690236,6001,115
2013-11-226,6506,7506,5906,740376,9001,123.33
2013-11-216,5706,6106,5006,600272,5001,100
2013-11-206,5606,6006,5006,530126,6001,088.33
2013-11-196,6006,6306,5306,570158,0001,095
2013-11-186,6706,6806,6006,640187,9001,106.67
2013-11-156,5006,6506,4906,640360,4001,106.67
2013-11-146,3706,4806,3306,450227,3001,075
2013-11-136,4006,4106,2906,320212,3001,053.33
2013-11-126,3706,4106,3306,390273,8001,065
2013-11-116,4006,4106,2806,330201,2001,055
2013-11-086,2406,3206,2206,300403,2001,050
2013-11-076,4106,4206,2406,250254,0001,041.67
2013-11-066,1906,4206,1906,410368,0001,068.33
2013-11-056,3006,3306,1606,230394,5001,038.33
2013-11-016,4506,4506,2006,220289,9001,036.67
2013-10-316,5106,6306,4606,470420,5001,078.33
2013-10-306,5106,5506,3706,480986,9001,080
2013-10-296,5306,5306,4006,470241,7001,078.33
2013-10-286,4006,5006,3406,480315,4001,080
2013-10-256,3906,4406,2906,300461,9001,050
2013-10-246,3206,4306,2206,420516,0001,070
2013-10-236,6306,6706,3606,370365,5001,061.67
2013-10-226,6806,6806,5906,630234,3001,105
2013-10-216,6606,6706,6006,670129,6001,111.67
2013-10-186,6506,6806,6006,630244,1001,105
2013-10-176,5006,6006,5006,590247,3001,098.33
2013-10-166,3806,4706,3506,460145,2001,076.67
2013-10-156,4406,4706,3706,400189,8001,066.67
2013-10-116,4006,4806,3906,460253,1001,076.67
2013-10-106,3106,4006,2806,330369,7001,055
2013-10-096,2306,2706,1806,270361,7001,045
2013-10-086,1506,2706,0906,240373,9001,040
2013-10-076,2306,2806,1306,140353,2001,023.33
2013-10-046,3006,3206,2306,230320,4001,038.33
2013-10-036,3206,3706,2406,350339,0001,058.33
2013-10-026,2806,3006,1506,210488,0001,035
2013-10-016,2706,3406,2506,300220,6001,050
2013-09-306,3006,3706,2306,260315,2001,043.33
2013-09-276,6206,6206,3206,400492,5001,066.67
2013-09-266,3706,6506,2206,650605,5001,108.33
2013-09-256,1906,3406,1606,330403,3001,055
2013-09-246,1506,1506,0806,100358,5001,016.67
2013-09-206,2506,2806,1706,200346,3001,033.33
2013-09-196,3006,3106,1306,220500,3001,036.67
2013-09-186,2106,2806,1706,260207,7001,043.33
2013-09-176,1906,2706,1606,170230,9001,028.33
2013-09-136,2106,2306,1006,170691,4001,028.33
2013-09-126,2906,2906,1706,210524,0001,035
2013-09-116,2106,3106,1906,310436,5001,051.67
2013-09-106,1506,2606,0906,250480,2001,041.67
2013-09-096,0106,0705,9906,050306,5001,008.33
2013-09-065,7605,8805,7605,870413,200978.33
2013-09-055,8405,8805,7005,730291,800955
2013-09-045,8005,8805,7805,820378,400970
2013-09-035,8605,9505,8605,910335,400985
2013-09-025,7605,8405,7105,830125,600971.67
2013-08-305,8105,8305,6605,710352,100951.67
2013-08-295,8205,8305,7005,760286,700960
2013-08-285,7005,8605,7005,820252,200970
2013-08-275,8805,8905,7405,830348,600971.67
2013-08-265,9405,9605,8505,940253,000990
2013-08-235,8205,9205,7705,900439,400983.33
2013-08-225,5905,7305,5605,680352,300946.67
2013-08-215,5605,6605,5405,590510,600931.67
2013-08-205,6005,6605,5605,560370,900926.67
2013-08-195,5905,6805,5605,670489,300945
2013-08-165,5405,7705,5405,670580,500945
2013-08-155,8005,8105,5805,620532,300936.67
2013-08-145,8205,8605,7105,860338,600976.67
2013-08-135,7805,8005,6605,750356,700958.33
2013-08-125,6705,7905,6405,710509,600951.67
2013-08-095,9305,9505,6805,730705,300955
2013-08-086,0606,1105,8505,890776,200981.67
2013-08-076,4006,4006,0606,0701,042,8001,011.67
2013-08-066,6006,6806,5106,680183,9001,113.33
2013-08-056,6806,7206,6206,670199,8001,111.67
2013-08-026,5806,7106,4306,710238,8001,118.33
2013-08-016,3306,4806,3106,480170,0001,080
2013-07-316,3706,4106,3306,330209,5001,055
2013-07-306,3706,4906,2706,460308,9001,076.67
2013-07-296,4106,4606,3506,370230,7001,061.67
2013-07-266,5606,5906,4306,480562,2001,080
2013-07-256,8406,8406,6206,700281,0001,116.67
2013-07-246,8106,8506,7306,810270,5001,135
2013-07-236,6206,8706,5906,800415,1001,133.33
2013-07-226,7006,7306,5206,620304,4001,103.33
2013-07-196,6606,7906,5706,610719,7001,101.67
2013-07-186,3606,6606,3606,610657,0001,101.67
2013-07-176,3006,3006,2106,260238,9001,043.33
2013-07-166,2706,3606,2006,260381,1001,043.33
2013-07-126,3506,4206,2106,240417,3001,040
2013-07-116,3806,5006,3006,350252,7001,058.33
2013-07-106,4206,4406,2806,380311,6001,063.33
2013-07-096,4906,5506,2706,380408,8001,063.33
2013-07-086,6406,6606,4406,440268,6001,073.33
2013-07-056,4506,5406,3906,530214,6001,088.33
2013-07-046,4106,4406,3106,430191,0001,071.67
2013-07-036,5406,5406,4006,450237,4001,075
2013-07-026,6006,6306,3506,500360,5001,083.33
2013-07-016,5006,5006,4006,500215,7001,083.33
2013-06-286,3706,6106,3406,490443,7001,081.67
2013-06-276,1506,2606,0606,230218,3001,038.33
2013-06-266,2306,2706,0706,130217,1001,021.67
2013-06-256,1306,1806,0106,140243,6001,023.33
2013-06-246,1806,2306,0406,050155,3001,008.33
2013-06-215,8306,1005,7906,080768,0001,013.33
2013-06-206,1806,1806,0006,000281,4001,000
2013-06-196,3506,3806,1706,260184,9001,043.33
2013-06-186,3006,3406,1706,190244,5001,031.67
2013-06-175,9306,2605,8806,250311,3001,041.67
2013-06-146,0906,2406,0906,120513,2001,020
2013-06-136,2306,2305,9405,990306,700998.33
2013-06-126,2006,3406,1406,330205,7001,055
2013-06-116,5506,5606,3006,400259,6001,066.67
2013-06-106,3606,5106,2206,490474,9001,081.67
2013-06-075,8305,9905,7305,890354,000981.67
2013-06-066,2806,3205,9806,030504,9001,005
2013-06-056,4206,5906,3306,330311,7001,055
2013-06-046,3606,4906,2706,480341,1001,080
2013-06-036,6306,6306,3706,380378,1001,063.33
2013-05-316,6806,7806,5506,670492,9001,111.67
2013-05-306,6006,8606,4906,580592,7001,096.67
2013-05-296,6806,7006,5206,560438,3001,093.33
2013-05-286,5806,7406,5606,580394,5001,096.67
2013-05-276,7306,8006,4606,680493,8001,113.33
2013-05-246,9307,0106,6606,930890,0001,155
2013-05-237,0007,1806,8406,840727,0001,140
2013-05-226,9007,0706,8907,040601,6001,173.33
2013-05-216,9807,0006,7806,890594,1001,148.33
2013-05-207,1007,1407,0007,040433,5001,173.33
2013-05-176,9707,1006,8907,080425,6001,180
2013-05-166,8806,9506,7506,940659,0001,156.67
2013-05-156,7706,8206,6906,810467,4001,135
2013-05-146,7806,7906,6206,760363,0001,126.67
2013-05-136,7106,7906,5906,780648,4001,130
2013-05-106,6306,7106,5306,640565,2001,106.67
2013-05-096,4406,6306,4406,500836,3001,083.33
2013-05-086,0306,3806,0306,340671,8001,056.67
2013-05-076,2206,2706,0206,030746,1001,005
2013-05-026,1306,2406,0806,130543,6001,021.67
2013-05-016,2806,2906,1406,150606,1001,025
2013-04-306,3506,4206,2406,280663,8001,046.67
2013-04-266,4206,4706,3206,350423,3001,058.33
2013-04-256,4106,4906,3806,410382,5001,068.33
2013-04-246,6106,6106,3506,430495,9001,071.67
2013-04-236,5206,5706,4406,520310,6001,086.67
2013-04-226,7006,8406,5406,560552,2001,093.33
2013-04-196,6306,6606,5306,620316,4001,103.33
2013-04-186,5806,6506,4706,560419,1001,093.33
2013-04-176,6406,7106,6006,660377,9001,110
2013-04-166,3406,5906,2606,540395,1001,090
2013-04-156,3406,4206,3106,390321,5001,065
2013-04-126,4606,5106,3906,440260,3001,073.33
2013-04-116,4706,5606,4106,490399,2001,081.67
2013-04-106,4306,4906,3306,390409,8001,065
2013-04-096,5306,5606,3206,390438,1001,065
2013-04-086,4206,5006,3006,460501,6001,076.67
2013-04-056,2006,2906,0906,280524,7001,046.67
2013-04-045,7805,9305,5905,930407,300988.33
2013-04-035,5105,7305,4905,730296,900955
2013-04-025,5005,5505,3805,460396,500910
2013-04-015,8605,8705,5805,590203,100931.67
2013-03-295,7805,8005,6705,790220,600965
2013-03-285,7505,7805,6405,720230,700953.33
2013-03-275,6605,7205,6205,720188,100953.33
2013-03-265,5205,7305,5205,670323,600945
2013-03-255,4105,4305,2605,420434,300903.33
2013-03-225,6805,7005,4805,490333,600915
2013-03-215,6805,7705,5705,590373,300931.67
2013-03-195,6805,7005,6005,680162,100946.67
2013-03-185,5305,6305,5005,580328,200930
2013-03-155,6005,6605,5005,620821,600936.67
2013-03-145,4305,5005,3205,470349,000911.67
2013-03-135,3805,4305,3505,420309,300903.33
2013-03-125,4505,4705,3205,390336,600898.33
2013-03-115,4205,4405,3405,440352,300906.67
2013-03-085,1905,3505,1805,300455,100883.33
2013-03-075,1405,1705,0805,120254,400853.33
2013-03-065,0005,1604,9955,140311,900856.67
2013-03-054,9504,9554,8754,950218,000825
2013-03-044,9105,0304,9004,950241,700825
2013-03-014,8554,8954,8104,875216,000812.50
2013-02-284,7454,8604,7304,860208,400810
2013-02-274,7954,8504,7654,765220,900794.17
2013-02-264,8004,8254,7654,800199,000800
2013-02-254,8954,9454,8654,915230,000819.17
2013-02-224,8004,9104,7704,805353,100800.83
2013-02-214,7254,8054,6804,805393,700800.83
2013-02-204,7954,8104,7154,760439,100793.33
2013-02-194,6704,7954,6554,730377,300788.33
2013-02-184,7554,7554,6504,715339,700785.83
2013-02-154,7404,7654,6854,750363,300791.67
2013-02-144,7504,8254,7254,735223,200789.17
2013-02-134,8104,8804,7204,760316,000793.33
2013-02-124,8954,9104,7754,810401,700801.67
2013-02-084,8955,0904,8704,910766,200818.33
2013-02-074,7004,8954,6954,805398,200800.83
2013-02-064,4104,6804,4104,630637,400771.67
2013-02-054,3004,3354,2904,310418,100718.33
2013-02-044,4304,4454,3354,355288,900725.83
2013-02-014,4104,4154,3654,405166,600734.17
2013-01-314,2954,3654,2954,365318,000727.50
2013-01-304,3104,3404,2654,340246,900723.33
2013-01-294,3304,3554,3104,325190,200720.83
2013-01-284,3954,3954,3254,345186,900724.17
2013-01-254,4154,4254,3254,365283,100727.50
2013-01-244,2504,3154,2304,315169,600719.17
2013-01-234,2004,3204,1704,250250,800708.33
2013-01-224,2704,2904,2004,255265,800709.17
2013-01-214,2904,3004,2204,230249,100705
2013-01-184,3254,3354,2754,290287,000715
2013-01-174,2904,3304,2254,275377,700712.50
2013-01-164,3154,3354,2404,245360,800707.50
2013-01-154,4804,4904,2804,310517,300718.33
2013-01-114,3954,4854,3954,475211,500745.83
2013-01-104,3104,4004,2904,390226,100731.67
2013-01-094,2004,3354,1804,310396,400718.33
2013-01-084,1354,2204,1304,165241,700694.17
2013-01-074,0754,1404,0554,130226,500688.33
2013-01-044,0354,1404,0304,055304,600675.83

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