6869 シスメックス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	6,700	6,780	6,670	6,770	592,600	2,256.67
2016-12-29	6,740	6,740	6,650	6,700	672,500	2,233.33
2016-12-28	6,800	6,800	6,680	6,730	568,700	2,243.33
2016-12-27	6,660	6,800	6,640	6,740	599,700	2,246.67
2016-12-26	6,650	6,650	6,560	6,630	466,000	2,210
2016-12-22	6,520	6,590	6,510	6,570	464,900	2,190
2016-12-21	6,650	6,650	6,480	6,540	626,000	2,180
2016-12-20	6,520	6,670	6,510	6,650	575,600	2,216.67
2016-12-19	6,500	6,510	6,450	6,500	653,900	2,166.67
2016-12-16	6,540	6,560	6,440	6,470	833,400	2,156.67
2016-12-15	6,500	6,570	6,440	6,540	584,400	2,180
2016-12-14	6,510	6,590	6,400	6,460	545,400	2,153.33
2016-12-13	6,390	6,520	6,390	6,510	752,300	2,170
2016-12-12	6,180	6,430	6,180	6,390	1,274,400	2,130
2016-12-09	6,010	6,180	6,010	6,130	1,013,000	2,043.33
2016-12-08	6,340	6,370	6,060	6,100	1,665,000	2,033.33
2016-12-07	6,470	6,470	6,370	6,410	988,000	2,136.67
2016-12-06	6,680	6,720	6,410	6,470	1,054,900	2,156.67
2016-12-05	6,710	6,800	6,610	6,660	796,700	2,220
2016-12-02	6,760	6,780	6,600	6,650	729,100	2,216.67
2016-12-01	6,880	6,990	6,810	6,830	946,500	2,276.67
2016-11-30	7,050	7,050	6,860	6,890	995,200	2,296.67
2016-11-29	7,020	7,090	7,000	7,080	623,600	2,360
2016-11-28	6,990	7,100	6,940	7,080	565,200	2,360
2016-11-25	7,080	7,130	7,020	7,040	506,800	2,346.67
2016-11-24	7,070	7,100	6,990	7,020	477,000	2,340
2016-11-22	6,950	7,030	6,920	7,000	762,600	2,333.33
2016-11-21	7,000	7,000	6,900	6,950	619,300	2,316.67
2016-11-18	6,880	6,940	6,840	6,920	881,600	2,306.67
2016-11-17	6,710	6,790	6,680	6,790	862,500	2,263.33
2016-11-16	6,490	6,660	6,440	6,650	1,019,800	2,216.67
2016-11-15	6,380	6,520	6,360	6,520	714,300	2,173.33
2016-11-14	6,530	6,530	6,340	6,370	788,300	2,123.33
2016-11-11	6,630	6,660	6,280	6,330	1,512,000	2,110
2016-11-10	6,210	6,710	6,210	6,600	2,001,200	2,200
2016-11-09	7,190	7,200	6,760	6,810	680,000	2,270
2016-11-08	7,190	7,190	7,100	7,130	355,200	2,376.67
2016-11-07	7,130	7,180	7,060	7,100	543,000	2,366.67
2016-11-04	6,980	7,030	6,910	7,000	406,300	2,333.33
2016-11-02	7,140	7,180	6,980	7,060	500,900	2,353.33
2016-11-01	7,300	7,300	7,190	7,290	324,600	2,430
2016-10-31	7,180	7,290	7,120	7,290	394,200	2,430
2016-10-28	7,250	7,260	7,110	7,190	599,500	2,396.67
2016-10-27	7,260	7,270	7,160	7,230	653,600	2,410
2016-10-26	7,350	7,400	7,300	7,320	567,000	2,440
2016-10-25	7,390	7,460	7,390	7,430	379,400	2,476.67
2016-10-24	7,470	7,480	7,370	7,390	404,700	2,463.33
2016-10-21	7,560	7,590	7,420	7,430	463,300	2,476.67
2016-10-20	7,510	7,580	7,500	7,560	490,300	2,520
2016-10-19	7,510	7,600	7,500	7,540	437,000	2,513.33
2016-10-17	7,430	7,490	7,380	7,480	562,000	2,493.33
2016-10-13	7,560	7,640	7,500	7,590	434,900	2,530
2016-10-12	7,530	7,630	7,520	7,540	395,600	2,513.33
2016-10-11	7,650	7,660	7,600	7,620	266,000	2,540
2016-10-07	7,490	7,580	7,480	7,560	371,700	2,520
2016-10-06	7,540	7,550	7,480	7,520	309,000	2,506.67
2016-10-05	7,620	7,650	7,490	7,510	364,800	2,503.33
2016-10-04	7,500	7,610	7,470	7,600	363,900	2,533.33
2016-10-03	7,500	7,570	7,500	7,540	315,400	2,513.33
2016-09-30	7,320	7,490	7,320	7,440	514,200	2,480
2016-09-29	7,530	7,590	7,430	7,520	535,800	2,506.67
2016-09-28	7,460	7,560	7,420	7,500	419,500	2,500
2016-09-27	7,280	7,580	7,280	7,570	835,000	2,523.33
2016-09-26	7,500	7,500	7,390	7,430	762,900	2,476.67
2016-09-23	7,580	7,670	7,540	7,590	831,400	2,530
2016-09-21	7,270	7,540	7,200	7,530	935,200	2,510
2016-09-20	7,090	7,340	7,020	7,340	988,600	2,446.67
2016-09-16	7,140	7,230	7,100	7,220	627,500	2,406.67
2016-09-15	7,030	7,190	7,000	7,190	886,600	2,396.67
2016-09-14	6,870	7,050	6,820	7,040	856,000	2,346.67
2016-09-13	6,830	6,900	6,790	6,860	550,900	2,286.67
2016-09-12	6,800	6,830	6,730	6,820	425,900	2,273.33
2016-09-09	6,960	6,970	6,850	6,920	541,300	2,306.67
2016-09-08	6,830	6,920	6,770	6,910	709,200	2,303.33
2016-09-07	6,690	6,780	6,630	6,770	562,400	2,256.67
2016-09-06	6,510	6,680	6,500	6,660	503,600	2,220
2016-09-05	6,770	6,770	6,560	6,560	477,000	2,186.67
2016-09-02	6,620	6,720	6,620	6,650	338,900	2,216.67
2016-09-01	6,630	6,680	6,620	6,660	285,600	2,220
2016-08-31	6,700	6,730	6,620	6,670	541,400	2,223.33
2016-08-30	6,590	6,670	6,570	6,670	468,800	2,223.33
2016-08-29	6,620	6,650	6,570	6,600	441,000	2,200
2016-08-26	6,550	6,550	6,430	6,450	575,200	2,150
2016-08-25	6,640	6,640	6,560	6,600	356,800	2,200
2016-08-24	6,610	6,620	6,500	6,590	370,700	2,196.67
2016-08-23	6,530	6,600	6,490	6,560	540,800	2,186.67
2016-08-22	6,470	6,530	6,410	6,500	440,100	2,166.67
2016-08-19	6,300	6,410	6,280	6,400	795,700	2,133.33
2016-08-18	6,540	6,570	6,280	6,300	1,319,100	2,100
2016-08-17	6,660	6,740	6,590	6,600	795,500	2,200
2016-08-16	6,810	6,830	6,640	6,660	595,400	2,220
2016-08-15	6,870	6,900	6,770	6,800	387,300	2,266.67
2016-08-12	6,960	6,960	6,840	6,950	422,200	2,316.67
2016-08-10	6,690	6,880	6,690	6,870	612,700	2,290
2016-08-09	6,760	6,760	6,640	6,710	935,100	2,236.67
2016-08-08	6,800	6,830	6,610	6,690	1,404,500	2,230
2016-08-05	6,850	6,910	6,730	6,780	682,900	2,260
2016-08-04	6,910	6,930	6,810	6,860	820,400	2,286.67
2016-08-03	6,940	7,010	6,920	6,940	585,300	2,313.33
2016-08-02	7,040	7,120	6,990	7,000	388,800	2,333.33
2016-08-01	7,080	7,170	7,030	7,120	332,600	2,373.33
2016-07-29	7,120	7,180	7,000	7,180	734,800	2,393.33
2016-07-28	7,170	7,200	7,020	7,050	418,600	2,350
2016-07-27	7,280	7,360	7,170	7,200	604,000	2,400
2016-07-26	7,260	7,270	7,140	7,220	460,600	2,406.67
2016-07-25	7,580	7,580	7,370	7,390	476,600	2,463.33
2016-07-22	7,420	7,560	7,350	7,430	477,400	2,476.67
2016-07-21	7,660	7,700	7,520	7,570	508,700	2,523.33
2016-07-20	7,480	7,630	7,470	7,610	574,000	2,536.67
2016-07-19	7,410	7,560	7,370	7,550	590,300	2,516.67
2016-07-15	7,470	7,470	7,370	7,400	671,700	2,466.67
2016-07-14	7,430	7,500	7,370	7,480	412,400	2,493.33
2016-07-13	7,600	7,660	7,430	7,460	847,600	2,486.67
2016-07-12	7,250	7,390	7,240	7,350	759,400	2,450
2016-07-11	7,060	7,170	7,010	7,100	539,000	2,366.67
2016-07-08	7,000	7,040	6,850	6,880	620,300	2,293.33
2016-07-07	7,000	7,050	6,880	6,970	793,300	2,323.33
2016-07-06	7,150	7,180	6,990	7,080	709,200	2,360
2016-07-05	7,230	7,320	7,230	7,270	314,000	2,423.33
2016-07-04	7,350	7,400	7,210	7,300	471,400	2,433.33
2016-07-01	7,120	7,380	7,070	7,360	918,600	2,453.33
2016-06-30	7,170	7,190	6,990	6,990	766,000	2,330
2016-06-29	7,190	7,210	7,010	7,080	843,800	2,360
2016-06-28	6,850	7,040	6,810	7,000	764,300	2,333.33
2016-06-27	6,940	7,080	6,830	7,030	800,100	2,343.33
2016-06-24	7,270	7,270	6,610	6,740	1,303,300	2,246.67
2016-06-23	7,250	7,380	7,200	7,350	515,600	2,450
2016-06-22	7,170	7,260	7,090	7,210	465,300	2,403.33
2016-06-21	7,110	7,290	7,030	7,260	643,900	2,420
2016-06-20	7,150	7,210	7,100	7,140	576,400	2,380
2016-06-17	7,110	7,190	6,980	7,020	963,800	2,340
2016-06-16	7,320	7,350	7,080	7,100	750,200	2,366.67
2016-06-15	7,300	7,390	7,210	7,300	671,400	2,433.33
2016-06-14	7,390	7,440	7,260	7,340	750,300	2,446.67
2016-06-13	7,590	7,630	7,500	7,500	573,800	2,500
2016-06-10	7,840	7,860	7,700	7,810	695,700	2,603.33
2016-06-09	7,900	7,950	7,850	7,870	392,500	2,623.33
2016-06-08	7,950	7,970	7,820	7,930	434,900	2,643.33
2016-06-07	7,990	8,020	7,860	7,920	363,900	2,640
2016-06-06	7,890	7,960	7,820	7,930	500,000	2,643.33
2016-06-03	8,030	8,150	7,950	8,050	629,700	2,683.33
2016-06-02	7,980	8,060	7,830	7,880	594,800	2,626.67
2016-06-01	8,000	8,170	7,990	8,030	608,600	2,676.67
2016-05-31	8,100	8,130	7,990	8,100	1,070,900	2,700
2016-05-30	8,000	8,080	7,930	8,060	376,200	2,686.67
2016-05-27	7,850	8,040	7,810	7,930	681,800	2,643.33
2016-05-26	7,800	7,840	7,710	7,780	434,100	2,593.33
2016-05-25	7,850	7,860	7,670	7,700	324,900	2,566.67
2016-05-24	7,690	7,770	7,640	7,730	586,400	2,576.67
2016-05-23	7,790	7,790	7,620	7,700	413,000	2,566.67
2016-05-20	7,580	7,690	7,570	7,670	462,700	2,556.67
2016-05-19	7,620	7,660	7,560	7,630	586,700	2,543.33
2016-05-18	7,730	7,760	7,570	7,630	801,300	2,543.33
2016-05-17	7,780	7,890	7,780	7,840	570,200	2,613.33
2016-05-16	7,830	7,900	7,790	7,800	416,500	2,600
2016-05-13	7,850	7,960	7,770	7,910	862,800	2,636.67
2016-05-12	7,740	7,890	7,550	7,850	1,596,700	2,616.67
2016-05-11	7,280	7,280	7,110	7,140	502,500	2,380
2016-05-10	7,050	7,230	7,030	7,210	543,800	2,403.33
2016-05-09	6,990	7,070	6,940	7,020	408,000	2,340
2016-05-06	7,010	7,030	6,860	6,920	539,300	2,306.67
2016-05-02	6,650	6,860	6,610	6,830	667,000	2,276.67
2016-04-28	7,220	7,250	6,990	7,000	543,400	2,333.33
2016-04-27	7,170	7,220	7,110	7,140	367,200	2,380
2016-04-26	7,220	7,300	7,130	7,200	436,900	2,400
2016-04-25	7,320	7,320	7,230	7,280	353,800	2,426.67
2016-04-22	7,350	7,370	7,190	7,310	540,600	2,436.67
2016-04-21	7,200	7,300	7,150	7,300	547,500	2,433.33
2016-04-20	7,130	7,150	7,030	7,070	411,500	2,356.67
2016-04-19	7,100	7,110	7,030	7,090	332,500	2,363.33
2016-04-18	6,760	6,940	6,760	6,920	469,500	2,306.67
2016-04-15	6,940	7,080	6,920	7,040	332,100	2,346.67
2016-04-14	7,030	7,140	6,970	7,080	672,700	2,360
2016-04-13	6,840	6,990	6,820	6,980	666,600	2,326.67
2016-04-12	6,710	6,840	6,710	6,820	486,800	2,273.33
2016-04-11	6,730	6,820	6,640	6,810	639,800	2,270
2016-04-08	6,570	6,800	6,530	6,760	970,600	2,253.33
2016-04-07	6,640	6,830	6,610	6,690	701,800	2,230
2016-04-06	6,500	6,590	6,450	6,560	716,900	2,186.67
2016-04-05	6,700	6,750	6,470	6,500	1,276,900	2,166.67
2016-04-04	6,810	6,870	6,690	6,730	963,000	2,243.33
2016-04-01	6,990	7,040	6,820	6,890	867,100	2,296.67
2016-03-31	7,160	7,200	7,020	7,040	469,200	2,346.67
2016-03-30	7,230	7,260	7,110	7,110	410,600	2,370
2016-03-29	7,090	7,270	7,070	7,180	584,400	2,393.33
2016-03-28	7,040	7,110	6,990	7,110	517,500	2,370
2016-03-25	7,010	7,100	6,970	7,060	355,200	2,353.33
2016-03-24	6,890	6,980	6,820	6,950	779,800	2,316.67
2016-03-23	7,060	7,100	6,900	6,960	673,000	2,320
2016-03-22	7,150	7,200	6,980	7,080	795,700	2,360
2016-03-18	7,090	7,150	6,860	6,980	799,600	2,326.67
2016-03-17	7,210	7,260	7,090	7,170	624,500	2,390
2016-03-16	7,210	7,250	7,080	7,170	727,000	2,390
2016-03-15	7,300	7,390	7,260	7,340	458,900	2,446.67
2016-03-14	7,300	7,350	7,270	7,330	457,400	2,443.33
2016-03-11	7,110	7,300	7,070	7,230	868,400	2,410
2016-03-10	7,150	7,280	7,130	7,240	510,000	2,413.33
2016-03-09	7,050	7,140	7,000	7,050	500,700	2,350
2016-03-08	7,140	7,200	6,950	7,130	830,000	2,376.67
2016-03-07	7,130	7,180	7,040	7,090	635,500	2,363.33
2016-03-04	7,370	7,380	7,170	7,280	713,900	2,426.67
2016-03-03	7,300	7,360	7,260	7,360	764,800	2,453.33
2016-03-02	7,210	7,280	7,100	7,220	848,200	2,406.67
2016-03-01	7,010	7,100	6,970	7,030	666,500	2,343.33
2016-02-29	7,080	7,160	6,990	7,000	847,000	2,333.33
2016-02-26	6,910	7,050	6,900	6,980	982,900	2,326.67
2016-02-25	6,750	6,920	6,750	6,870	848,000	2,290
2016-02-24	6,600	6,730	6,550	6,700	905,500	2,233.33
2016-02-23	6,730	6,850	6,660	6,750	1,108,200	2,250
2016-02-22	6,450	6,680	6,410	6,660	789,800	2,220
2016-02-19	6,440	6,560	6,400	6,510	820,400	2,170
2016-02-18	6,520	6,520	6,400	6,480	1,066,900	2,160
2016-02-17	6,200	6,380	6,160	6,310	2,085,800	2,103.33
2016-02-16	6,100	6,320	6,000	6,180	2,637,000	2,060
2016-02-15	6,090	6,090	5,570	5,810	1,640,500	1,936.67
2016-02-12	6,000	6,050	5,430	5,560	3,493,600	1,853.33
2016-02-10	6,870	6,890	6,290	6,430	2,228,300	2,143.33
2016-02-09	7,100	7,180	6,780	6,940	1,648,200	2,313.33
2016-02-08	7,420	7,510	7,310	7,440	1,052,100	2,480
2016-02-05	7,550	7,730	7,500	7,570	988,900	2,523.33
2016-02-04	8,130	8,240	7,680	7,740	1,291,900	2,580
2016-02-03	7,980	8,080	7,810	8,040	659,500	2,680
2016-02-02	7,960	8,130	7,930	8,090	610,600	2,696.67
2016-02-01	7,880	7,970	7,790	7,960	702,500	2,653.33
2016-01-29	7,520	7,650	7,310	7,640	889,700	2,546.67
2016-01-28	7,380	7,570	7,320	7,470	483,600	2,490
2016-01-27	7,430	7,490	7,330	7,460	455,800	2,486.67
2016-01-26	7,340	7,420	7,260	7,300	596,500	2,433.33
2016-01-25	7,300	7,430	7,210	7,400	965,100	2,466.67
2016-01-22	6,870	7,100	6,750	7,080	636,800	2,360
2016-01-21	6,870	6,990	6,610	6,610	956,500	2,203.33
2016-01-20	7,110	7,150	6,870	6,880	574,600	2,293.33
2016-01-19	7,000	7,170	7,000	7,100	488,200	2,366.67
2016-01-18	7,020	7,130	7,000	7,090	458,600	2,363.33
2016-01-15	7,310	7,350	7,110	7,140	408,100	2,380
2016-01-14	7,130	7,210	7,030	7,140	569,200	2,380
2016-01-13	7,250	7,360	7,140	7,360	528,400	2,453.33
2016-01-12	7,460	7,570	7,120	7,170	983,800	2,390
2016-01-08	7,440	7,660	7,400	7,510	742,100	2,503.33
2016-01-07	7,820	7,900	7,520	7,540	778,100	2,513.33
2016-01-06	7,730	7,850	7,690	7,840	969,300	2,613.33
2016-01-05	7,680	7,730	7,590	7,620	512,700	2,540
2016-01-04	7,810	7,840	7,680	7,710	564,300	2,570

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