1. HOME >
  2. 株価時系列 >
  3. 6869 >
  4. 2017年

6869 シスメックス(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-298,9008,9408,8308,870170,8002,956.67
2017-12-288,9308,9508,8508,870160,1002,956.67
2017-12-278,9508,9608,8808,910188,3002,970
2017-12-268,9008,9608,8608,910204,4002,970
2017-12-258,8408,9208,7808,900225,6002,966.67
2017-12-228,7208,8408,7108,770315,2002,923.33
2017-12-218,7608,7908,6308,750342,5002,916.67
2017-12-208,7708,7808,6508,690290,0002,896.67
2017-12-198,7008,7308,6508,680286,0002,893.33
2017-12-188,7108,7308,5608,690382,4002,896.67
2017-12-158,5508,7108,5208,640448,3002,880
2017-12-148,7008,7008,6008,620329,7002,873.33
2017-12-138,6008,7008,6008,630362,7002,876.67
2017-12-128,6108,6208,5008,560251,7002,853.33
2017-12-118,6108,6308,4208,610292,4002,870
2017-12-088,4608,5808,4408,550475,7002,850
2017-12-078,4208,5408,4008,450634,8002,816.67
2017-12-068,3508,4408,2508,270312,5002,756.67
2017-12-058,3408,4208,3108,390294,9002,796.67
2017-12-048,5208,5408,4108,420442,1002,806.67
2017-12-018,5908,6708,5408,640300,4002,880
2017-11-308,4608,5708,3208,520553,3002,840
2017-11-298,5608,6908,5308,590544,9002,863.33
2017-11-288,4608,5708,4008,560553,3002,853.33
2017-11-278,3908,4308,3308,350309,9002,783.33
2017-11-248,3108,4408,2908,410238,7002,803.33
2017-11-228,4108,4408,3308,370465,6002,790
2017-11-218,3308,3808,2608,300388,3002,766.67
2017-11-208,2308,3708,1608,350524,6002,783.33
2017-11-178,1408,4008,1208,320921,5002,773.33
2017-11-167,8608,0507,7807,990863,2002,663.33
2017-11-157,9207,9807,8207,880455,7002,626.67
2017-11-138,0008,1407,9908,090339,6002,696.67
2017-11-107,8308,1107,8308,090454,0002,696.67
2017-11-098,3008,3207,8807,9701,366,5002,656.67
2017-11-088,1808,2208,0908,090846,2002,696.67
2017-11-077,9308,1407,8908,120822,9002,706.67
2017-11-067,8807,8907,8107,860415,0002,620
2017-11-027,8507,9207,8407,850368,0002,616.67
2017-11-017,7807,8407,7207,830495,5002,610
2017-10-317,6907,7407,6307,730364,7002,576.67
2017-10-307,7807,7907,6807,770758,9002,590
2017-10-277,7107,7407,6807,730581,7002,576.67
2017-10-267,7407,7507,6407,690492,0002,563.33
2017-10-257,8007,8407,7007,730497,0002,576.67
2017-10-247,6207,7307,6107,730449,7002,576.67
2017-10-237,6907,7807,6007,610740,8002,536.67
2017-10-207,3607,5807,3407,580808,7002,526.67
2017-10-197,3107,3607,3007,340429,3002,446.67
2017-10-187,2507,2807,2007,240295,4002,413.33
2017-10-177,2607,2707,1607,210444,2002,403.33
2017-10-167,3407,3407,2007,200598,1002,400
2017-10-137,2007,3307,1807,290460,4002,430
2017-10-127,2007,3007,1707,210466,9002,403.33
2017-10-117,1807,2207,1307,160499,8002,386.67
2017-10-107,2707,2707,1507,210486,8002,403.33
2017-10-067,4307,4407,2907,300492,2002,433.33
2017-10-057,5107,5107,3207,330484,4002,443.33
2017-10-047,3507,3707,2607,360493,0002,453.33
2017-10-037,2807,3507,2007,250495,6002,416.67
2017-10-027,2007,2507,1707,230422,8002,410
2017-09-297,2307,2307,1407,180354,4002,393.33
2017-09-287,2007,2807,1807,260611,9002,420
2017-09-277,0607,1807,0507,150515,8002,383.33
2017-09-267,1207,1207,0707,100361,4002,366.67
2017-09-257,1007,1207,0607,110302,6002,370
2017-09-227,0007,0906,9907,050396,7002,350
2017-09-217,0907,1107,0107,020371,3002,340
2017-09-207,1007,1307,0307,080557,6002,360
2017-09-197,0707,1507,0007,130681,9002,376.67
2017-09-156,9006,9906,8606,970655,2002,323.33
2017-09-146,9907,0006,9506,990320,1002,330
2017-09-136,9706,9906,9106,980378,8002,326.67
2017-09-126,9907,0006,9606,960359,6002,320
2017-09-116,9306,9706,8906,900353,5002,300
2017-09-086,9506,9506,8606,880541,9002,293.33
2017-09-076,8706,9206,7906,850520,8002,283.33
2017-09-066,7906,8606,7506,850477,9002,283.33
2017-09-056,8506,9206,7606,780721,8002,260
2017-09-046,8006,8906,7906,870727,7002,290
2017-09-016,7806,8106,7506,770483,5002,256.67
2017-08-316,7706,8006,6706,780516,7002,260
2017-08-306,6306,7106,6106,670483,4002,223.33
2017-08-296,5306,6106,5206,590221,3002,196.67
2017-08-286,5206,5706,4806,560208,1002,186.67
2017-08-256,5506,5606,5106,520323,0002,173.33
2017-08-246,5406,5606,5106,510220,6002,170
2017-08-236,5906,6006,5306,570396,6002,190
2017-08-226,5006,5606,4806,550378,0002,183.33
2017-08-216,5806,5806,4606,500359,5002,166.67
2017-08-186,5006,5706,4806,510809,0002,170
2017-08-176,6206,6606,5206,580731,4002,193.33
2017-08-166,6606,7206,6206,700469,3002,233.33
2017-08-156,5706,6806,5406,650567,1002,216.67
2017-08-146,5306,5806,4506,520691,6002,173.33
2017-08-106,5506,6206,5006,610662,3002,203.33
2017-08-096,5506,5706,4306,510681,4002,170
2017-08-086,7006,7406,5006,5801,094,4002,193.33
2017-08-076,6406,7706,4806,7401,641,7002,246.67
2017-08-046,5506,6706,5006,640709,3002,213.33
2017-08-036,5206,5306,4706,510551,5002,170
2017-08-026,5306,5806,4706,520535,0002,173.33
2017-08-016,3706,6106,3606,5201,127,5002,173.33
2017-07-316,3606,3906,3106,320632,5002,106.67
2017-07-286,3406,4206,3206,360779,2002,120
2017-07-276,3106,3506,2806,290490,1002,096.67
2017-07-266,3006,3506,2706,310405,3002,103.33
2017-07-256,2906,3106,2706,280314,5002,093.33
2017-07-246,2806,3106,2606,280375,0002,093.33
2017-07-216,3106,3206,2706,300440,8002,100
2017-07-206,3106,3506,2906,310322,7002,103.33
2017-07-196,2706,3106,2606,290560,4002,096.67
2017-07-186,3906,3906,3206,320429,3002,106.67
2017-07-146,3806,3906,3506,360427,1002,120
2017-07-136,3806,4206,3406,360471,4002,120
2017-07-126,3906,4206,3506,360569,8002,120
2017-07-116,3606,4406,3406,360668,4002,120
2017-07-106,4106,4306,3606,360708,7002,120
2017-07-076,4006,4106,3306,340862,1002,113.33
2017-07-066,4906,5006,4306,450520,7002,150
2017-07-056,4306,5106,4106,490519,7002,163.33
2017-07-046,6506,6606,4406,470679,6002,156.67
2017-07-036,7306,7406,6306,640358,4002,213.33
2017-06-306,7406,7806,6806,710487,9002,236.67
2017-06-296,8306,8306,7506,800306,0002,266.67
2017-06-286,8006,8606,7506,770333,4002,256.67
2017-06-276,8306,8606,8006,830446,4002,276.67
2017-06-266,7406,8206,7406,800248,5002,266.67
2017-06-236,7706,8006,7206,780413,7002,260
2017-06-226,8106,8106,7006,730454,0002,243.33
2017-06-216,8806,8806,7506,780570,3002,260
2017-06-206,8206,8606,7806,840589,6002,280
2017-06-196,7306,8006,7306,770290,3002,256.67
2017-06-166,7506,7506,6706,730594,2002,243.33
2017-06-156,7106,7506,6506,730461,0002,243.33
2017-06-146,6606,7106,5606,680570,0002,226.67
2017-06-136,6606,7106,6406,710382,2002,236.67
2017-06-126,7106,7106,6106,680346,4002,226.67
2017-06-096,7506,7606,6706,750964,9002,250
2017-06-086,7306,7506,6906,710856,8002,236.67
2017-06-076,7306,7606,6906,730474,0002,243.33
2017-06-066,7906,7906,6406,730666,7002,243.33
2017-06-056,7506,8306,7206,770678,5002,256.67
2017-06-026,7006,7406,6506,7201,373,8002,240
2017-06-016,6406,6806,6306,680873,5002,226.67
2017-05-316,5006,5906,4906,5801,153,2002,193.33
2017-05-306,4706,5306,4006,5301,368,3002,176.67
2017-05-296,3106,4306,3106,420952,7002,140
2017-05-266,1106,3306,1006,2801,414,5002,093.33
2017-05-256,1006,1606,0806,120816,3002,040
2017-05-246,1706,1906,0806,100802,9002,033.33
2017-05-236,2006,2506,1106,1401,102,3002,046.67
2017-05-226,2806,3106,2306,240554,5002,080
2017-05-196,3306,3406,2206,240916,0002,080
2017-05-186,3806,4106,3206,330616,4002,110
2017-05-176,4506,4806,4206,450754,5002,150
2017-05-166,5006,5206,4606,480738,0002,160
2017-05-156,4506,5206,4206,470821,4002,156.67
2017-05-126,5806,6006,4706,4901,212,0002,163.33
2017-05-116,6506,8106,5806,6001,953,5002,200
2017-05-107,2007,2607,1507,250330,0002,416.67
2017-05-097,2907,3007,1807,210403,9002,403.33
2017-05-087,0807,2807,0807,280811,6002,426.67
2017-05-026,9307,0006,8907,000506,3002,333.33
2017-05-016,8706,9006,8106,900561,6002,300
2017-04-286,7906,8306,7506,780468,7002,260
2017-04-276,6006,7706,5806,760659,1002,253.33
2017-04-266,7506,8206,5706,6301,322,5002,210
2017-04-256,9506,9906,8906,970458,5002,323.33
2017-04-246,9006,9506,8706,930475,0002,310
2017-04-216,8006,8006,7306,770444,5002,256.67
2017-04-206,8406,8606,7506,750286,7002,250
2017-04-196,7206,9206,7206,810520,8002,270
2017-04-186,8006,8306,7506,770395,5002,256.67
2017-04-176,5106,7406,5106,730304,6002,243.33
2017-04-146,7606,7906,5906,600400,4002,200
2017-04-136,6806,7806,6806,760440,3002,253.33
2017-04-126,7606,8206,7106,780527,6002,260
2017-04-116,7106,7806,7106,760333,9002,253.33
2017-04-106,8906,9106,7106,720561,0002,240
2017-04-076,6806,8806,6706,840947,2002,280
2017-04-066,7406,7906,6006,610520,6002,203.33
2017-04-056,8006,8206,7406,770527,5002,256.67
2017-04-046,7006,8106,6906,730481,5002,243.33
2017-04-036,7606,8206,7106,760489,7002,253.33
2017-03-316,8206,9006,7506,750664,4002,250
2017-03-306,8006,8906,7806,820650,7002,273.33
2017-03-296,9106,9606,8806,900600,6002,300
2017-03-286,8206,9306,8106,900658,4002,300
2017-03-276,8206,8506,7406,750416,9002,250
2017-03-246,7906,8606,7506,820507,7002,273.33
2017-03-236,7806,8006,6906,790611,4002,263.33
2017-03-226,7006,8206,6706,740715,9002,246.67
2017-03-216,8506,8506,7406,800642,1002,266.67
2017-03-176,7406,8106,7006,790625,7002,263.33
2017-03-166,6406,7606,6306,760614,5002,253.33
2017-03-156,7106,7106,5806,670338,1002,223.33
2017-03-146,6706,7706,6306,720577,8002,240
2017-03-136,6406,7006,5906,610490,4002,203.33
2017-03-106,5806,6406,5606,600697,9002,200
2017-03-096,4806,5306,4606,460482,8002,153.33
2017-03-086,4906,5206,4106,430626,8002,143.33
2017-03-076,5806,6106,5206,530645,7002,176.67
2017-03-066,7906,7906,6106,620433,0002,206.67
2017-03-036,7906,8206,6606,710568,8002,236.67
2017-03-026,7006,7506,6006,740656,3002,246.67
2017-03-016,4906,6406,4606,630556,6002,210
2017-02-286,5506,6206,4806,490699,5002,163.33
2017-02-276,4306,5206,4206,500509,2002,166.67
2017-02-246,5106,5406,4606,520407,0002,173.33
2017-02-236,5606,5606,4106,500396,8002,166.67
2017-02-226,4706,5506,4306,540541,6002,180
2017-02-216,3906,4906,3906,470258,7002,156.67
2017-02-206,3906,4006,3406,390306,5002,130
2017-02-176,3906,4506,3206,390532,5002,130
2017-02-166,5506,6006,4906,540618,7002,180
2017-02-156,5606,5606,4206,540607,0002,180
2017-02-146,4606,4906,3806,390753,7002,130
2017-02-136,4806,5506,4006,530830,4002,176.67
2017-02-106,3506,3506,2806,340565,4002,113.33
2017-02-096,2506,2606,2006,230508,9002,076.67
2017-02-086,2306,3706,2306,280533,1002,093.33
2017-02-076,1406,2406,1006,1901,018,5002,063.33
2017-02-066,4006,4806,1506,2101,697,4002,070
2017-02-036,7406,7606,6606,700410,2002,233.33
2017-02-026,8506,8506,7106,720495,7002,240
2017-02-016,7706,8706,7006,840498,2002,280
2017-01-316,7306,8406,7206,760678,8002,253.33
2017-01-306,7506,8306,7506,810474,0002,270
2017-01-276,6106,8406,6106,730886,4002,243.33
2017-01-266,5706,5906,5006,560888,7002,186.67
2017-01-256,6206,6606,4906,550565,4002,183.33
2017-01-246,5006,6206,5006,560612,5002,186.67
2017-01-236,6606,6806,5306,550746,2002,183.33
2017-01-206,7706,8306,7306,790533,1002,263.33
2017-01-196,8406,9206,8006,800574,6002,266.67
2017-01-186,8306,8906,7206,780522,7002,260
2017-01-177,0107,0106,8006,800524,2002,266.67
2017-01-167,0307,0706,9807,020469,4002,340
2017-01-136,9607,0106,9407,000553,6002,333.33
2017-01-126,8706,9306,8206,910549,0002,303.33
2017-01-116,9706,9706,8806,920305,2002,306.67
2017-01-107,0507,0806,9306,940605,5002,313.33
2017-01-066,9107,0106,8806,950568,9002,316.67
2017-01-056,9707,0506,8906,940635,5002,313.33
2017-01-046,8706,9706,8406,960890,0002,320

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