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
2017-12-29	8,900	8,940	8,830	8,870	170,800	2,956.67
2017-12-28	8,930	8,950	8,850	8,870	160,100	2,956.67
2017-12-27	8,950	8,960	8,880	8,910	188,300	2,970
2017-12-26	8,900	8,960	8,860	8,910	204,400	2,970
2017-12-25	8,840	8,920	8,780	8,900	225,600	2,966.67
2017-12-22	8,720	8,840	8,710	8,770	315,200	2,923.33
2017-12-21	8,760	8,790	8,630	8,750	342,500	2,916.67
2017-12-20	8,770	8,780	8,650	8,690	290,000	2,896.67
2017-12-19	8,700	8,730	8,650	8,680	286,000	2,893.33
2017-12-18	8,710	8,730	8,560	8,690	382,400	2,896.67
2017-12-15	8,550	8,710	8,520	8,640	448,300	2,880
2017-12-14	8,700	8,700	8,600	8,620	329,700	2,873.33
2017-12-13	8,600	8,700	8,600	8,630	362,700	2,876.67
2017-12-12	8,610	8,620	8,500	8,560	251,700	2,853.33
2017-12-11	8,610	8,630	8,420	8,610	292,400	2,870
2017-12-08	8,460	8,580	8,440	8,550	475,700	2,850
2017-12-07	8,420	8,540	8,400	8,450	634,800	2,816.67
2017-12-06	8,350	8,440	8,250	8,270	312,500	2,756.67
2017-12-05	8,340	8,420	8,310	8,390	294,900	2,796.67
2017-12-04	8,520	8,540	8,410	8,420	442,100	2,806.67
2017-12-01	8,590	8,670	8,540	8,640	300,400	2,880
2017-11-30	8,460	8,570	8,320	8,520	553,300	2,840
2017-11-29	8,560	8,690	8,530	8,590	544,900	2,863.33
2017-11-28	8,460	8,570	8,400	8,560	553,300	2,853.33
2017-11-27	8,390	8,430	8,330	8,350	309,900	2,783.33
2017-11-24	8,310	8,440	8,290	8,410	238,700	2,803.33
2017-11-22	8,410	8,440	8,330	8,370	465,600	2,790
2017-11-21	8,330	8,380	8,260	8,300	388,300	2,766.67
2017-11-20	8,230	8,370	8,160	8,350	524,600	2,783.33
2017-11-17	8,140	8,400	8,120	8,320	921,500	2,773.33
2017-11-16	7,860	8,050	7,780	7,990	863,200	2,663.33
2017-11-15	7,920	7,980	7,820	7,880	455,700	2,626.67
2017-11-13	8,000	8,140	7,990	8,090	339,600	2,696.67
2017-11-10	7,830	8,110	7,830	8,090	454,000	2,696.67
2017-11-09	8,300	8,320	7,880	7,970	1,366,500	2,656.67
2017-11-08	8,180	8,220	8,090	8,090	846,200	2,696.67
2017-11-07	7,930	8,140	7,890	8,120	822,900	2,706.67
2017-11-06	7,880	7,890	7,810	7,860	415,000	2,620
2017-11-02	7,850	7,920	7,840	7,850	368,000	2,616.67
2017-11-01	7,780	7,840	7,720	7,830	495,500	2,610
2017-10-31	7,690	7,740	7,630	7,730	364,700	2,576.67
2017-10-30	7,780	7,790	7,680	7,770	758,900	2,590
2017-10-27	7,710	7,740	7,680	7,730	581,700	2,576.67
2017-10-26	7,740	7,750	7,640	7,690	492,000	2,563.33
2017-10-25	7,800	7,840	7,700	7,730	497,000	2,576.67
2017-10-24	7,620	7,730	7,610	7,730	449,700	2,576.67
2017-10-23	7,690	7,780	7,600	7,610	740,800	2,536.67
2017-10-20	7,360	7,580	7,340	7,580	808,700	2,526.67
2017-10-19	7,310	7,360	7,300	7,340	429,300	2,446.67
2017-10-18	7,250	7,280	7,200	7,240	295,400	2,413.33
2017-10-17	7,260	7,270	7,160	7,210	444,200	2,403.33
2017-10-16	7,340	7,340	7,200	7,200	598,100	2,400
2017-10-13	7,200	7,330	7,180	7,290	460,400	2,430
2017-10-12	7,200	7,300	7,170	7,210	466,900	2,403.33
2017-10-11	7,180	7,220	7,130	7,160	499,800	2,386.67
2017-10-10	7,270	7,270	7,150	7,210	486,800	2,403.33
2017-10-06	7,430	7,440	7,290	7,300	492,200	2,433.33
2017-10-05	7,510	7,510	7,320	7,330	484,400	2,443.33
2017-10-04	7,350	7,370	7,260	7,360	493,000	2,453.33
2017-10-03	7,280	7,350	7,200	7,250	495,600	2,416.67
2017-10-02	7,200	7,250	7,170	7,230	422,800	2,410
2017-09-29	7,230	7,230	7,140	7,180	354,400	2,393.33
2017-09-28	7,200	7,280	7,180	7,260	611,900	2,420
2017-09-27	7,060	7,180	7,050	7,150	515,800	2,383.33
2017-09-26	7,120	7,120	7,070	7,100	361,400	2,366.67
2017-09-25	7,100	7,120	7,060	7,110	302,600	2,370
2017-09-22	7,000	7,090	6,990	7,050	396,700	2,350
2017-09-21	7,090	7,110	7,010	7,020	371,300	2,340
2017-09-20	7,100	7,130	7,030	7,080	557,600	2,360
2017-09-19	7,070	7,150	7,000	7,130	681,900	2,376.67
2017-09-15	6,900	6,990	6,860	6,970	655,200	2,323.33
2017-09-14	6,990	7,000	6,950	6,990	320,100	2,330
2017-09-13	6,970	6,990	6,910	6,980	378,800	2,326.67
2017-09-12	6,990	7,000	6,960	6,960	359,600	2,320
2017-09-11	6,930	6,970	6,890	6,900	353,500	2,300
2017-09-08	6,950	6,950	6,860	6,880	541,900	2,293.33
2017-09-07	6,870	6,920	6,790	6,850	520,800	2,283.33
2017-09-06	6,790	6,860	6,750	6,850	477,900	2,283.33
2017-09-05	6,850	6,920	6,760	6,780	721,800	2,260
2017-09-04	6,800	6,890	6,790	6,870	727,700	2,290
2017-09-01	6,780	6,810	6,750	6,770	483,500	2,256.67
2017-08-31	6,770	6,800	6,670	6,780	516,700	2,260
2017-08-30	6,630	6,710	6,610	6,670	483,400	2,223.33
2017-08-29	6,530	6,610	6,520	6,590	221,300	2,196.67
2017-08-28	6,520	6,570	6,480	6,560	208,100	2,186.67
2017-08-25	6,550	6,560	6,510	6,520	323,000	2,173.33
2017-08-24	6,540	6,560	6,510	6,510	220,600	2,170
2017-08-23	6,590	6,600	6,530	6,570	396,600	2,190
2017-08-22	6,500	6,560	6,480	6,550	378,000	2,183.33
2017-08-21	6,580	6,580	6,460	6,500	359,500	2,166.67
2017-08-18	6,500	6,570	6,480	6,510	809,000	2,170
2017-08-17	6,620	6,660	6,520	6,580	731,400	2,193.33
2017-08-16	6,660	6,720	6,620	6,700	469,300	2,233.33
2017-08-15	6,570	6,680	6,540	6,650	567,100	2,216.67
2017-08-14	6,530	6,580	6,450	6,520	691,600	2,173.33
2017-08-10	6,550	6,620	6,500	6,610	662,300	2,203.33
2017-08-09	6,550	6,570	6,430	6,510	681,400	2,170
2017-08-08	6,700	6,740	6,500	6,580	1,094,400	2,193.33
2017-08-07	6,640	6,770	6,480	6,740	1,641,700	2,246.67
2017-08-04	6,550	6,670	6,500	6,640	709,300	2,213.33
2017-08-03	6,520	6,530	6,470	6,510	551,500	2,170
2017-08-02	6,530	6,580	6,470	6,520	535,000	2,173.33
2017-08-01	6,370	6,610	6,360	6,520	1,127,500	2,173.33
2017-07-31	6,360	6,390	6,310	6,320	632,500	2,106.67
2017-07-28	6,340	6,420	6,320	6,360	779,200	2,120
2017-07-27	6,310	6,350	6,280	6,290	490,100	2,096.67
2017-07-26	6,300	6,350	6,270	6,310	405,300	2,103.33
2017-07-25	6,290	6,310	6,270	6,280	314,500	2,093.33
2017-07-24	6,280	6,310	6,260	6,280	375,000	2,093.33
2017-07-21	6,310	6,320	6,270	6,300	440,800	2,100
2017-07-20	6,310	6,350	6,290	6,310	322,700	2,103.33
2017-07-19	6,270	6,310	6,260	6,290	560,400	2,096.67
2017-07-18	6,390	6,390	6,320	6,320	429,300	2,106.67
2017-07-14	6,380	6,390	6,350	6,360	427,100	2,120
2017-07-13	6,380	6,420	6,340	6,360	471,400	2,120
2017-07-12	6,390	6,420	6,350	6,360	569,800	2,120
2017-07-11	6,360	6,440	6,340	6,360	668,400	2,120
2017-07-10	6,410	6,430	6,360	6,360	708,700	2,120
2017-07-07	6,400	6,410	6,330	6,340	862,100	2,113.33
2017-07-06	6,490	6,500	6,430	6,450	520,700	2,150
2017-07-05	6,430	6,510	6,410	6,490	519,700	2,163.33
2017-07-04	6,650	6,660	6,440	6,470	679,600	2,156.67
2017-07-03	6,730	6,740	6,630	6,640	358,400	2,213.33
2017-06-30	6,740	6,780	6,680	6,710	487,900	2,236.67
2017-06-29	6,830	6,830	6,750	6,800	306,000	2,266.67
2017-06-28	6,800	6,860	6,750	6,770	333,400	2,256.67
2017-06-27	6,830	6,860	6,800	6,830	446,400	2,276.67
2017-06-26	6,740	6,820	6,740	6,800	248,500	2,266.67
2017-06-23	6,770	6,800	6,720	6,780	413,700	2,260
2017-06-22	6,810	6,810	6,700	6,730	454,000	2,243.33
2017-06-21	6,880	6,880	6,750	6,780	570,300	2,260
2017-06-20	6,820	6,860	6,780	6,840	589,600	2,280
2017-06-19	6,730	6,800	6,730	6,770	290,300	2,256.67
2017-06-16	6,750	6,750	6,670	6,730	594,200	2,243.33
2017-06-15	6,710	6,750	6,650	6,730	461,000	2,243.33
2017-06-14	6,660	6,710	6,560	6,680	570,000	2,226.67
2017-06-13	6,660	6,710	6,640	6,710	382,200	2,236.67
2017-06-12	6,710	6,710	6,610	6,680	346,400	2,226.67
2017-06-09	6,750	6,760	6,670	6,750	964,900	2,250
2017-06-08	6,730	6,750	6,690	6,710	856,800	2,236.67
2017-06-07	6,730	6,760	6,690	6,730	474,000	2,243.33
2017-06-06	6,790	6,790	6,640	6,730	666,700	2,243.33
2017-06-05	6,750	6,830	6,720	6,770	678,500	2,256.67
2017-06-02	6,700	6,740	6,650	6,720	1,373,800	2,240
2017-06-01	6,640	6,680	6,630	6,680	873,500	2,226.67
2017-05-31	6,500	6,590	6,490	6,580	1,153,200	2,193.33
2017-05-30	6,470	6,530	6,400	6,530	1,368,300	2,176.67
2017-05-29	6,310	6,430	6,310	6,420	952,700	2,140
2017-05-26	6,110	6,330	6,100	6,280	1,414,500	2,093.33
2017-05-25	6,100	6,160	6,080	6,120	816,300	2,040
2017-05-24	6,170	6,190	6,080	6,100	802,900	2,033.33
2017-05-23	6,200	6,250	6,110	6,140	1,102,300	2,046.67
2017-05-22	6,280	6,310	6,230	6,240	554,500	2,080
2017-05-19	6,330	6,340	6,220	6,240	916,000	2,080
2017-05-18	6,380	6,410	6,320	6,330	616,400	2,110
2017-05-17	6,450	6,480	6,420	6,450	754,500	2,150
2017-05-16	6,500	6,520	6,460	6,480	738,000	2,160
2017-05-15	6,450	6,520	6,420	6,470	821,400	2,156.67
2017-05-12	6,580	6,600	6,470	6,490	1,212,000	2,163.33
2017-05-11	6,650	6,810	6,580	6,600	1,953,500	2,200
2017-05-10	7,200	7,260	7,150	7,250	330,000	2,416.67
2017-05-09	7,290	7,300	7,180	7,210	403,900	2,403.33
2017-05-08	7,080	7,280	7,080	7,280	811,600	2,426.67
2017-05-02	6,930	7,000	6,890	7,000	506,300	2,333.33
2017-05-01	6,870	6,900	6,810	6,900	561,600	2,300
2017-04-28	6,790	6,830	6,750	6,780	468,700	2,260
2017-04-27	6,600	6,770	6,580	6,760	659,100	2,253.33
2017-04-26	6,750	6,820	6,570	6,630	1,322,500	2,210
2017-04-25	6,950	6,990	6,890	6,970	458,500	2,323.33
2017-04-24	6,900	6,950	6,870	6,930	475,000	2,310
2017-04-21	6,800	6,800	6,730	6,770	444,500	2,256.67
2017-04-20	6,840	6,860	6,750	6,750	286,700	2,250
2017-04-19	6,720	6,920	6,720	6,810	520,800	2,270
2017-04-18	6,800	6,830	6,750	6,770	395,500	2,256.67
2017-04-17	6,510	6,740	6,510	6,730	304,600	2,243.33
2017-04-14	6,760	6,790	6,590	6,600	400,400	2,200
2017-04-13	6,680	6,780	6,680	6,760	440,300	2,253.33
2017-04-12	6,760	6,820	6,710	6,780	527,600	2,260
2017-04-11	6,710	6,780	6,710	6,760	333,900	2,253.33
2017-04-10	6,890	6,910	6,710	6,720	561,000	2,240
2017-04-07	6,680	6,880	6,670	6,840	947,200	2,280
2017-04-06	6,740	6,790	6,600	6,610	520,600	2,203.33
2017-04-05	6,800	6,820	6,740	6,770	527,500	2,256.67
2017-04-04	6,700	6,810	6,690	6,730	481,500	2,243.33
2017-04-03	6,760	6,820	6,710	6,760	489,700	2,253.33
2017-03-31	6,820	6,900	6,750	6,750	664,400	2,250
2017-03-30	6,800	6,890	6,780	6,820	650,700	2,273.33
2017-03-29	6,910	6,960	6,880	6,900	600,600	2,300
2017-03-28	6,820	6,930	6,810	6,900	658,400	2,300
2017-03-27	6,820	6,850	6,740	6,750	416,900	2,250
2017-03-24	6,790	6,860	6,750	6,820	507,700	2,273.33
2017-03-23	6,780	6,800	6,690	6,790	611,400	2,263.33
2017-03-22	6,700	6,820	6,670	6,740	715,900	2,246.67
2017-03-21	6,850	6,850	6,740	6,800	642,100	2,266.67
2017-03-17	6,740	6,810	6,700	6,790	625,700	2,263.33
2017-03-16	6,640	6,760	6,630	6,760	614,500	2,253.33
2017-03-15	6,710	6,710	6,580	6,670	338,100	2,223.33
2017-03-14	6,670	6,770	6,630	6,720	577,800	2,240
2017-03-13	6,640	6,700	6,590	6,610	490,400	2,203.33
2017-03-10	6,580	6,640	6,560	6,600	697,900	2,200
2017-03-09	6,480	6,530	6,460	6,460	482,800	2,153.33
2017-03-08	6,490	6,520	6,410	6,430	626,800	2,143.33
2017-03-07	6,580	6,610	6,520	6,530	645,700	2,176.67
2017-03-06	6,790	6,790	6,610	6,620	433,000	2,206.67
2017-03-03	6,790	6,820	6,660	6,710	568,800	2,236.67
2017-03-02	6,700	6,750	6,600	6,740	656,300	2,246.67
2017-03-01	6,490	6,640	6,460	6,630	556,600	2,210
2017-02-28	6,550	6,620	6,480	6,490	699,500	2,163.33
2017-02-27	6,430	6,520	6,420	6,500	509,200	2,166.67
2017-02-24	6,510	6,540	6,460	6,520	407,000	2,173.33
2017-02-23	6,560	6,560	6,410	6,500	396,800	2,166.67
2017-02-22	6,470	6,550	6,430	6,540	541,600	2,180
2017-02-21	6,390	6,490	6,390	6,470	258,700	2,156.67
2017-02-20	6,390	6,400	6,340	6,390	306,500	2,130
2017-02-17	6,390	6,450	6,320	6,390	532,500	2,130
2017-02-16	6,550	6,600	6,490	6,540	618,700	2,180
2017-02-15	6,560	6,560	6,420	6,540	607,000	2,180
2017-02-14	6,460	6,490	6,380	6,390	753,700	2,130
2017-02-13	6,480	6,550	6,400	6,530	830,400	2,176.67
2017-02-10	6,350	6,350	6,280	6,340	565,400	2,113.33
2017-02-09	6,250	6,260	6,200	6,230	508,900	2,076.67
2017-02-08	6,230	6,370	6,230	6,280	533,100	2,093.33
2017-02-07	6,140	6,240	6,100	6,190	1,018,500	2,063.33
2017-02-06	6,400	6,480	6,150	6,210	1,697,400	2,070
2017-02-03	6,740	6,760	6,660	6,700	410,200	2,233.33
2017-02-02	6,850	6,850	6,710	6,720	495,700	2,240
2017-02-01	6,770	6,870	6,700	6,840	498,200	2,280
2017-01-31	6,730	6,840	6,720	6,760	678,800	2,253.33
2017-01-30	6,750	6,830	6,750	6,810	474,000	2,270
2017-01-27	6,610	6,840	6,610	6,730	886,400	2,243.33
2017-01-26	6,570	6,590	6,500	6,560	888,700	2,186.67
2017-01-25	6,620	6,660	6,490	6,550	565,400	2,183.33
2017-01-24	6,500	6,620	6,500	6,560	612,500	2,186.67
2017-01-23	6,660	6,680	6,530	6,550	746,200	2,183.33
2017-01-20	6,770	6,830	6,730	6,790	533,100	2,263.33
2017-01-19	6,840	6,920	6,800	6,800	574,600	2,266.67
2017-01-18	6,830	6,890	6,720	6,780	522,700	2,260
2017-01-17	7,010	7,010	6,800	6,800	524,200	2,266.67
2017-01-16	7,030	7,070	6,980	7,020	469,400	2,340
2017-01-13	6,960	7,010	6,940	7,000	553,600	2,333.33
2017-01-12	6,870	6,930	6,820	6,910	549,000	2,303.33
2017-01-11	6,970	6,970	6,880	6,920	305,200	2,306.67
2017-01-10	7,050	7,080	6,930	6,940	605,500	2,313.33
2017-01-06	6,910	7,010	6,880	6,950	568,900	2,316.67
2017-01-05	6,970	7,050	6,890	6,940	635,500	2,313.33
2017-01-04	6,870	6,970	6,840	6,960	890,000	2,320

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