6869 シスメックス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	7,870	7,920	7,790	7,830	445,500	2,610
2015-12-29	7,650	7,860	7,600	7,810	444,800	2,603.33
2015-12-28	7,700	7,740	7,520	7,640	375,100	2,546.67
2015-12-25	7,540	7,720	7,500	7,690	470,600	2,563.33
2015-12-24	7,700	7,710	7,510	7,520	432,600	2,506.67
2015-12-22	7,580	7,640	7,520	7,570	373,600	2,523.33
2015-12-21	7,510	7,590	7,420	7,580	483,200	2,526.67
2015-12-18	7,800	7,810	7,520	7,550	874,000	2,516.67
2015-12-17	7,490	7,680	7,480	7,580	745,400	2,526.67
2015-12-16	7,330	7,340	7,180	7,340	433,500	2,446.67
2015-12-15	7,320	7,380	7,210	7,220	419,500	2,406.67
2015-12-14	7,130	7,330	7,090	7,310	478,100	2,436.67
2015-12-11	7,200	7,460	7,200	7,400	740,900	2,466.67
2015-12-10	7,430	7,440	7,180	7,300	812,700	2,433.33
2015-12-09	7,660	7,730	7,510	7,550	400,300	2,516.67
2015-12-08	7,760	7,770	7,630	7,650	301,900	2,550
2015-12-07	7,660	7,770	7,650	7,750	461,200	2,583.33
2015-12-04	7,630	7,660	7,530	7,550	450,400	2,516.67
2015-12-03	7,800	7,800	7,720	7,750	372,500	2,583.33
2015-12-02	7,710	7,810	7,640	7,770	464,100	2,590
2015-12-01	7,680	7,750	7,570	7,710	675,000	2,570
2015-11-30	7,830	7,850	7,680	7,690	966,600	2,563.33
2015-11-27	7,830	7,890	7,730	7,810	444,400	2,603.33
2015-11-26	7,880	7,950	7,840	7,870	619,100	2,623.33
2015-11-25	7,800	7,880	7,750	7,830	496,500	2,610
2015-11-24	7,800	7,860	7,780	7,850	488,100	2,616.67
2015-11-20	7,700	7,760	7,680	7,760	623,100	2,586.67
2015-11-19	7,750	7,780	7,650	7,740	882,600	2,580
2015-11-18	7,600	7,640	7,490	7,520	568,000	2,506.67
2015-11-17	7,590	7,610	7,530	7,540	451,400	2,513.33
2015-11-16	7,460	7,540	7,440	7,500	430,700	2,500
2015-11-13	7,400	7,540	7,380	7,540	498,900	2,513.33
2015-11-12	7,490	7,630	7,420	7,490	599,700	2,496.67
2015-11-11	7,340	7,500	7,340	7,490	613,600	2,496.67
2015-11-10	7,200	7,390	7,180	7,380	566,700	2,460
2015-11-09	7,460	7,480	7,170	7,230	1,292,000	2,410
2015-11-06	7,350	7,470	7,300	7,390	985,300	2,463.33
2015-11-05	7,050	7,170	6,970	7,100	709,600	2,366.67
2015-11-04	6,940	7,040	6,890	6,970	924,000	2,323.33
2015-11-02	6,890	6,920	6,760	6,780	555,300	2,260
2015-10-30	6,870	7,020	6,850	6,970	658,600	2,323.33
2015-10-29	6,850	6,890	6,760	6,840	751,900	2,280
2015-10-28	6,620	6,780	6,580	6,750	602,000	2,250
2015-10-27	6,660	6,760	6,610	6,620	680,800	2,206.67
2015-10-26	6,640	6,760	6,640	6,670	622,500	2,223.33
2015-10-23	6,430	6,590	6,340	6,540	803,300	2,180
2015-10-22	6,370	6,420	6,260	6,290	504,800	2,096.67
2015-10-21	6,420	6,450	6,350	6,440	475,800	2,146.67
2015-10-20	6,360	6,530	6,350	6,480	748,800	2,160
2015-10-19	6,350	6,420	6,320	6,350	444,800	2,116.67
2015-10-16	6,600	6,610	6,320	6,330	967,000	2,110
2015-10-15	6,300	6,560	6,280	6,480	878,900	2,160
2015-10-14	6,310	6,420	6,210	6,340	994,900	2,113.33
2015-10-13	6,130	6,370	6,120	6,310	935,700	2,103.33
2015-10-09	6,150	6,180	6,030	6,080	803,100	2,026.67
2015-10-08	6,180	6,260	6,140	6,170	677,400	2,056.67
2015-10-07	6,310	6,310	5,990	6,140	1,169,600	2,046.67
2015-10-06	6,590	6,610	6,300	6,320	650,700	2,106.67
2015-10-05	6,420	6,430	6,320	6,420	447,700	2,140
2015-10-02	6,380	6,380	6,190	6,250	714,100	2,083.33
2015-10-01	6,380	6,510	6,240	6,470	894,200	2,156.67
2015-09-30	6,180	6,370	6,150	6,280	1,084,300	2,093.33
2015-09-29	6,300	6,330	6,030	6,040	865,900	2,013.33
2015-09-28	6,620	6,640	6,380	6,430	696,800	2,143.33
2015-09-25	6,470	6,620	6,420	6,540	999,900	2,180
2015-09-24	6,480	6,560	6,420	6,430	858,300	2,143.33
2015-09-18	6,550	6,650	6,520	6,520	635,700	2,173.33
2015-09-17	6,600	6,660	6,530	6,620	608,400	2,206.67
2015-09-16	6,630	6,650	6,470	6,550	686,600	2,183.33
2015-09-15	6,580	6,690	6,530	6,560	580,500	2,186.67
2015-09-14	6,570	6,700	6,540	6,580	751,000	2,193.33
2015-09-11	6,550	6,640	6,510	6,570	989,500	2,190
2015-09-10	6,520	6,650	6,470	6,600	951,200	2,200
2015-09-09	6,790	6,830	6,600	6,710	1,274,600	2,236.67
2015-09-08	6,950	6,950	6,350	6,400	1,213,200	2,133.33
2015-09-07	6,990	7,000	6,830	6,900	492,400	2,300
2015-09-04	7,260	7,290	6,990	7,050	774,600	2,350
2015-09-03	7,190	7,240	7,100	7,190	1,110,400	2,396.67
2015-09-02	6,890	7,240	6,860	7,070	839,400	2,356.67
2015-09-01	7,380	7,400	7,040	7,040	912,400	2,346.67
2015-08-31	7,420	7,450	7,180	7,360	1,284,000	2,453.33
2015-08-28	7,580	7,590	7,320	7,450	1,141,900	2,483.33
2015-08-27	7,600	7,690	7,330	7,360	1,476,400	2,453.33
2015-08-26	7,300	7,460	7,190	7,310	1,350,100	2,436.67
2015-08-25	6,990	7,720	6,960	7,260	1,619,300	2,420
2015-08-24	7,620	7,740	7,360	7,360	810,900	2,453.33
2015-08-21	7,930	8,070	7,880	7,980	827,400	2,660
2015-08-20	8,300	8,440	8,200	8,210	592,800	2,736.67
2015-08-19	8,350	8,460	8,180	8,180	704,400	2,726.67
2015-08-18	8,600	8,640	8,500	8,540	435,200	2,846.67
2015-08-17	8,390	8,550	8,310	8,530	523,600	2,843.33
2015-08-14	8,280	8,380	8,230	8,270	338,600	2,756.67
2015-08-13	8,070	8,320	8,050	8,290	684,100	2,763.33
2015-08-12	8,270	8,300	8,040	8,150	583,700	2,716.67
2015-08-11	8,360	8,450	8,190	8,250	534,900	2,750
2015-08-10	8,030	8,250	8,000	8,240	657,600	2,746.67
2015-08-07	8,150	8,170	8,010	8,040	833,000	2,680
2015-08-06	8,240	8,350	7,940	8,260	975,600	2,753.33
2015-08-05	7,850	8,130	7,830	8,090	518,400	2,696.67
2015-08-04	7,940	7,940	7,780	7,850	902,600	2,616.67
2015-08-03	8,200	8,230	7,920	7,970	570,400	2,656.67
2015-07-31	7,830	8,040	7,760	8,030	588,600	2,676.67
2015-07-30	7,810	7,850	7,730	7,770	326,200	2,590
2015-07-29	7,740	7,770	7,620	7,740	322,100	2,580
2015-07-28	7,560	7,740	7,510	7,630	410,000	2,543.33
2015-07-27	7,750	7,840	7,660	7,710	490,300	2,570
2015-07-24	7,790	7,840	7,710	7,820	285,700	2,606.67
2015-07-23	7,790	7,930	7,780	7,830	500,500	2,610
2015-07-22	7,820	7,820	7,700	7,740	414,200	2,580
2015-07-21	7,680	7,840	7,680	7,810	381,800	2,603.33
2015-07-17	7,610	7,650	7,590	7,650	273,400	2,550
2015-07-16	7,520	7,670	7,500	7,650	870,000	2,550
2015-07-15	7,480	7,480	7,370	7,450	526,200	2,483.33
2015-07-14	7,520	7,590	7,360	7,380	617,600	2,460
2015-07-13	7,320	7,360	7,230	7,330	429,700	2,443.33
2015-07-10	7,300	7,390	7,120	7,170	770,900	2,390
2015-07-09	7,100	7,350	7,000	7,300	940,700	2,433.33
2015-07-08	7,510	7,550	7,280	7,300	1,685,800	2,433.33
2015-07-07	7,560	7,750	7,560	7,710	819,100	2,570
2015-07-06	7,540	7,540	7,350	7,410	587,200	2,470
2015-07-03	7,520	7,600	7,400	7,590	588,700	2,530
2015-07-02	7,550	7,660	7,410	7,450	714,500	2,483.33
2015-07-01	7,270	7,450	7,180	7,420	556,500	2,473.33
2015-06-30	7,200	7,320	7,200	7,300	612,600	2,433.33
2015-06-29	7,330	7,400	7,260	7,260	505,700	2,420
2015-06-26	7,530	7,560	7,450	7,510	347,300	2,503.33
2015-06-25	7,450	7,570	7,440	7,520	444,800	2,506.67
2015-06-24	7,580	7,610	7,500	7,520	788,200	2,506.67
2015-06-23	7,500	7,630	7,460	7,600	555,300	2,533.33
2015-06-22	7,460	7,480	7,420	7,430	392,500	2,476.67
2015-06-19	7,440	7,590	7,390	7,490	872,500	2,496.67
2015-06-18	7,320	7,400	7,300	7,380	673,600	2,460
2015-06-17	7,250	7,350	7,240	7,290	618,600	2,430
2015-06-16	7,110	7,210	7,070	7,180	512,200	2,393.33
2015-06-15	7,140	7,150	7,090	7,120	495,900	2,373.33
2015-06-12	7,200	7,240	7,180	7,210	749,500	2,403.33
2015-06-11	7,050	7,140	7,000	7,130	493,900	2,376.67
2015-06-10	6,900	7,090	6,880	7,010	676,900	2,336.67
2015-06-09	6,970	7,000	6,870	6,900	490,900	2,300
2015-06-08	7,120	7,120	7,010	7,050	373,600	2,350
2015-06-05	7,070	7,120	7,040	7,120	292,500	2,373.33
2015-06-04	7,150	7,160	7,040	7,120	618,400	2,373.33
2015-06-03	7,200	7,240	7,060	7,080	607,600	2,360
2015-06-02	7,200	7,290	7,150	7,260	419,100	2,420
2015-06-01	7,240	7,250	7,110	7,190	437,300	2,396.67
2015-05-29	7,120	7,400	7,110	7,210	1,141,200	2,403.33
2015-05-28	6,970	7,120	6,920	7,060	582,900	2,353.33
2015-05-27	6,880	6,980	6,860	6,920	521,500	2,306.67
2015-05-26	6,840	6,920	6,830	6,910	380,100	2,303.33
2015-05-25	6,920	6,920	6,790	6,870	428,300	2,290
2015-05-22	6,990	6,990	6,840	6,870	340,700	2,290
2015-05-21	6,970	7,030	6,870	6,960	671,500	2,320
2015-05-20	6,800	6,960	6,760	6,930	608,300	2,310
2015-05-19	6,680	6,740	6,600	6,700	502,700	2,233.33
2015-05-18	6,510	6,670	6,500	6,670	566,800	2,223.33
2015-05-15	6,430	6,520	6,420	6,470	379,700	2,156.67
2015-05-14	6,510	6,640	6,380	6,420	678,500	2,140
2015-05-13	6,500	6,620	6,420	6,490	521,500	2,163.33
2015-05-12	6,490	6,520	6,290	6,370	741,400	2,123.33
2015-05-11	6,620	6,620	6,430	6,430	647,600	2,143.33
2015-05-08	6,360	6,380	6,290	6,350	555,100	2,116.67
2015-05-07	6,560	6,680	6,370	6,400	778,000	2,133.33
2015-05-01	6,560	6,660	6,470	6,530	559,400	2,176.67
2015-04-30	6,760	6,760	6,560	6,640	673,800	2,213.33
2015-04-28	6,700	6,770	6,670	6,760	343,500	2,253.33
2015-04-27	6,630	6,730	6,610	6,700	253,200	2,233.33
2015-04-24	6,700	6,730	6,580	6,680	741,100	2,226.67
2015-04-23	6,820	6,870	6,620	6,670	727,900	2,223.33
2015-04-22	6,820	6,900	6,740	6,770	693,800	2,256.67
2015-04-21	6,630	6,940	6,630	6,910	1,133,300	2,303.33
2015-04-20	6,370	6,540	6,250	6,510	821,300	2,170
2015-04-17	6,660	6,660	6,350	6,370	1,195,000	2,123.33
2015-04-16	6,880	6,900	6,620	6,680	1,092,000	2,226.67
2015-04-15	7,050	7,080	6,920	6,920	865,300	2,306.67
2015-04-14	7,120	7,170	7,090	7,130	410,100	2,376.67
2015-04-13	7,200	7,200	7,030	7,070	814,800	2,356.67
2015-04-10	7,230	7,230	7,110	7,140	741,400	2,380
2015-04-09	7,120	7,220	7,110	7,130	584,000	2,376.67
2015-04-08	7,100	7,250	7,080	7,210	962,100	2,403.33
2015-04-07	6,990	7,020	6,860	6,920	580,400	2,306.67
2015-04-06	6,910	7,060	6,870	6,910	443,300	2,303.33
2015-04-03	6,840	7,000	6,790	6,950	845,100	2,316.67
2015-04-02	6,700	6,840	6,650	6,750	782,100	2,250
2015-04-01	6,760	6,760	6,490	6,660	889,400	2,220
2015-03-31	6,850	6,880	6,650	6,670	713,100	2,223.33
2015-03-30	6,550	6,720	6,540	6,700	768,600	2,233.33
2015-03-27	6,480	6,680	6,450	6,530	623,600	2,176.67
2015-03-26	6,500	6,550	6,450	6,500	702,300	2,166.67
2015-03-25	6,520	6,520	6,390	6,470	503,100	2,156.67
2015-03-24	6,440	6,530	6,370	6,530	738,800	2,176.67
2015-03-23	6,700	6,700	6,430	6,470	672,700	2,156.67
2015-03-20	6,600	6,610	6,480	6,600	712,900	2,200
2015-03-19	6,700	6,790	6,490	6,560	952,800	2,186.67
2015-03-18	6,560	6,640	6,550	6,630	800,800	2,210
2015-03-17	6,630	6,650	6,500	6,520	739,900	2,173.33
2015-03-16	6,600	6,610	6,470	6,570	655,800	2,190
2015-03-13	6,630	6,660	6,440	6,440	1,296,800	2,146.67
2015-03-12	6,630	6,700	6,560	6,630	748,500	2,210
2015-03-11	6,440	6,580	6,400	6,530	665,900	2,176.67
2015-03-10	6,470	6,680	6,380	6,420	1,305,600	2,140
2015-03-09	6,330	6,430	6,260	6,330	553,200	2,110
2015-03-06	6,300	6,390	6,240	6,290	493,500	2,096.67
2015-03-05	6,200	6,270	6,120	6,250	383,800	2,083.33
2015-03-04	6,240	6,250	6,120	6,210	390,700	2,070
2015-03-03	6,330	6,400	6,240	6,260	452,900	2,086.67
2015-03-02	6,400	6,450	6,280	6,300	605,900	2,100
2015-02-27	6,100	6,490	6,080	6,420	1,271,000	2,140
2015-02-26	6,120	6,160	6,010	6,070	682,000	2,023.33
2015-02-25	6,200	6,220	6,100	6,180	428,100	2,060
2015-02-24	6,110	6,190	6,050	6,180	536,800	2,060
2015-02-23	6,400	6,440	6,020	6,110	798,800	2,036.67
2015-02-20	5,980	6,000	5,770	5,900	494,300	1,966.67
2015-02-19	5,780	5,930	5,760	5,910	647,300	1,970
2015-02-18	5,580	5,750	5,540	5,740	627,000	1,913.33
2015-02-17	5,520	5,520	5,470	5,510	263,700	1,836.67
2015-02-16	5,530	5,550	5,440	5,520	408,800	1,840
2015-02-13	5,500	5,500	5,400	5,430	442,300	1,810
2015-02-12	5,490	5,510	5,400	5,430	674,800	1,810
2015-02-10	5,470	5,540	5,330	5,390	495,300	1,796.67
2015-02-09	5,520	5,580	5,420	5,490	406,600	1,830
2015-02-06	5,560	5,620	5,340	5,390	635,800	1,796.67
2015-02-05	5,420	5,540	5,290	5,480	1,293,100	1,826.67
2015-02-04	5,210	5,250	5,050	5,120	753,400	1,706.67
2015-02-03	5,390	5,440	5,150	5,210	538,200	1,736.67
2015-02-02	5,240	5,340	5,210	5,310	321,800	1,770
2015-01-30	5,330	5,440	5,300	5,300	406,700	1,766.67
2015-01-29	5,310	5,420	5,290	5,300	360,200	1,766.67
2015-01-28	5,290	5,430	5,270	5,370	506,500	1,790
2015-01-27	5,260	5,370	5,220	5,340	510,500	1,780
2015-01-26	5,070	5,190	5,050	5,170	300,700	1,723.33
2015-01-23	5,260	5,260	5,150	5,170	336,000	1,723.33
2015-01-22	5,300	5,300	5,110	5,170	470,100	1,723.33
2015-01-21	5,400	5,400	5,260	5,320	430,800	1,773.33
2015-01-20	5,320	5,370	5,240	5,320	627,000	1,773.33
2015-01-19	5,340	5,340	5,210	5,300	341,700	1,766.67
2015-01-16	5,140	5,230	5,090	5,230	498,300	1,743.33
2015-01-15	5,230	5,290	5,170	5,240	583,000	1,746.67
2015-01-14	5,180	5,320	5,170	5,180	446,400	1,726.67
2015-01-13	5,160	5,200	5,070	5,200	745,200	1,733.33
2015-01-09	5,270	5,300	5,210	5,260	479,200	1,753.33
2015-01-08	5,260	5,320	5,230	5,270	418,000	1,756.67
2015-01-07	5,200	5,330	5,200	5,230	351,200	1,743.33
2015-01-06	5,250	5,320	5,200	5,220	514,100	1,740
2015-01-05	5,400	5,470	5,350	5,390	455,500	1,796.67

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