6869 シスメックス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	5,288	5,370	5,222	5,276	896,300	1,758.67
2018-12-27	5,082	5,355	5,009	5,314	1,353,100	1,771.33
2018-12-26	4,900	5,000	4,827	4,935	868,300	1,645
2018-12-25	5,000	5,006	4,810	4,830	1,100,000	1,610
2018-12-21	5,298	5,450	5,217	5,367	1,413,500	1,789
2018-12-20	5,591	5,665	5,306	5,341	1,074,500	1,780.33
2018-12-19	5,560	5,691	5,482	5,646	1,140,800	1,882
2018-12-18	5,515	5,710	5,492	5,601	1,281,900	1,867
2018-12-17	5,608	5,630	5,478	5,535	989,100	1,845
2018-12-14	5,747	5,833	5,598	5,685	1,384,400	1,895
2018-12-13	5,762	5,799	5,690	5,747	1,491,900	1,915.67
2018-12-12	5,526	5,780	5,526	5,710	1,237,400	1,903.33
2018-12-11	5,632	5,665	5,462	5,482	1,034,300	1,827.33
2018-12-10	5,700	5,727	5,576	5,607	892,400	1,869
2018-12-07	5,782	5,973	5,708	5,740	1,460,500	1,913.33
2018-12-06	5,817	5,874	5,615	5,685	1,075,900	1,895
2018-12-05	5,767	5,861	5,737	5,843	1,036,400	1,947.67
2018-12-04	6,059	6,144	5,900	5,900	1,355,900	1,966.67
2018-12-03	6,080	6,123	6,000	6,060	1,479,900	2,020
2018-11-30	5,810	6,105	5,795	6,049	2,448,400	2,016.33
2018-11-29	5,757	5,762	5,638	5,670	2,509,200	1,890
2018-11-28	5,995	6,032	5,746	5,750	1,819,800	1,916.67
2018-11-27	6,010	6,118	5,990	6,034	1,516,000	2,011.33
2018-11-26	6,120	6,188	6,021	6,027	1,107,900	2,009
2018-11-22	6,119	6,180	6,064	6,111	797,000	2,037
2018-11-21	6,022	6,203	6,008	6,186	1,022,300	2,062
2018-11-20	6,386	6,470	6,203	6,209	964,800	2,069.67
2018-11-19	6,400	6,596	6,400	6,550	854,800	2,183.33
2018-11-16	6,606	6,620	6,423	6,460	820,300	2,153.33
2018-11-15	6,600	6,649	6,515	6,587	859,800	2,195.67
2018-11-14	6,660	6,778	6,637	6,672	715,100	2,224
2018-11-13	6,700	6,734	6,560	6,649	903,800	2,216.33
2018-11-12	6,730	6,800	6,684	6,700	647,000	2,233.33
2018-11-09	6,710	6,899	6,555	6,703	1,670,700	2,234.33
2018-11-08	6,907	7,058	6,625	6,688	2,868,400	2,229.33
2018-11-07	7,870	7,956	7,784	7,849	566,700	2,616.33
2018-11-06	7,846	7,920	7,826	7,898	568,300	2,632.67
2018-11-05	7,739	7,835	7,658	7,798	688,900	2,599.33
2018-11-02	7,870	7,870	7,671	7,755	1,096,700	2,585
2018-11-01	7,925	7,949	7,719	7,755	612,900	2,585
2018-10-31	7,766	7,929	7,731	7,924	638,400	2,641.33
2018-10-30	7,650	7,760	7,590	7,690	576,300	2,563.33
2018-10-29	7,740	7,810	7,540	7,580	475,400	2,526.67
2018-10-26	7,830	7,940	7,640	7,730	541,900	2,576.67
2018-10-25	7,920	7,950	7,770	7,810	814,900	2,603.33
2018-10-24	8,220	8,290	8,130	8,130	465,400	2,710
2018-10-23	8,450	8,450	8,210	8,220	548,200	2,740
2018-10-22	8,550	8,580	8,410	8,540	509,500	2,846.67
2018-10-19	8,540	8,700	8,480	8,680	562,300	2,893.33
2018-10-18	8,710	8,790	8,580	8,600	330,300	2,866.67
2018-10-17	8,320	8,630	8,300	8,630	954,100	2,876.67
2018-10-16	8,420	8,490	8,190	8,260	1,039,400	2,753.33
2018-10-15	8,580	8,580	8,430	8,450	748,100	2,816.67
2018-10-12	8,690	8,710	8,490	8,640	809,000	2,880
2018-10-11	9,030	9,050	8,680	8,740	956,400	2,913.33
2018-10-10	9,380	9,410	9,190	9,290	441,000	3,096.67
2018-10-09	9,440	9,550	9,270	9,310	531,400	3,103.33
2018-10-05	9,570	9,600	9,400	9,460	415,100	3,153.33
2018-10-04	9,670	9,740	9,460	9,500	416,700	3,166.67
2018-10-03	9,630	9,750	9,520	9,520	397,700	3,173.33
2018-10-02	9,750	9,750	9,520	9,590	608,800	3,196.67
2018-10-01	9,720	9,800	9,600	9,670	350,900	3,223.33
2018-09-28	9,790	9,970	9,740	9,780	478,000	3,260
2018-09-27	10,020	10,020	9,660	9,660	557,500	3,220
2018-09-26	9,990	10,030	9,930	10,020	430,500	3,340
2018-09-25	9,760	9,960	9,720	9,960	565,400	3,320
2018-09-21	9,980	9,980	9,850	9,880	522,200	3,293.33
2018-09-20	9,800	9,970	9,660	9,920	522,900	3,306.67
2018-09-19	9,920	10,000	9,830	9,930	390,000	3,310
2018-09-18	9,650	9,920	9,600	9,800	623,000	3,266.67
2018-09-14	9,990	10,020	9,740	9,820	654,100	3,273.33
2018-09-13	9,900	10,040	9,800	9,840	436,800	3,280
2018-09-12	9,870	9,910	9,770	9,860	309,000	3,286.67
2018-09-11	9,650	9,800	9,590	9,770	329,800	3,256.67
2018-09-10	9,430	9,690	9,410	9,660	327,500	3,220
2018-09-07	9,550	9,560	9,400	9,440	350,200	3,146.67
2018-09-06	9,610	9,660	9,450	9,570	314,600	3,190
2018-09-05	9,660	9,690	9,570	9,630	416,100	3,210
2018-09-04	9,630	9,780	9,630	9,680	519,800	3,226.67
2018-09-03	9,490	9,570	9,420	9,500	366,600	3,166.67
2018-08-31	9,510	9,690	9,510	9,640	706,200	3,213.33
2018-08-30	9,350	9,460	9,290	9,410	492,800	3,136.67
2018-08-29	9,280	9,350	9,250	9,310	221,200	3,103.33
2018-08-28	9,440	9,440	9,250	9,280	368,000	3,093.33
2018-08-27	9,130	9,360	9,130	9,340	387,600	3,113.33
2018-08-24	9,110	9,130	8,990	9,090	363,400	3,030
2018-08-23	9,010	9,080	9,010	9,040	355,400	3,013.33
2018-08-22	8,860	8,900	8,810	8,890	325,500	2,963.33
2018-08-21	8,860	8,890	8,770	8,850	361,200	2,950
2018-08-20	9,100	9,120	8,950	8,950	322,700	2,983.33
2018-08-17	9,230	9,240	9,160	9,230	381,300	3,076.67
2018-08-16	9,010	9,110	8,960	9,030	543,400	3,010
2018-08-15	9,200	9,240	9,040	9,060	305,400	3,020
2018-08-14	9,100	9,210	9,080	9,200	487,000	3,066.67
2018-08-13	9,050	9,080	9,000	9,020	535,100	3,006.67
2018-08-10	9,080	9,180	9,000	9,100	467,500	3,033.33
2018-08-09	9,110	9,190	9,060	9,080	409,700	3,026.67
2018-08-08	9,150	9,290	9,090	9,200	558,700	3,066.67
2018-08-07	9,450	9,460	9,240	9,280	598,400	3,093.33
2018-08-06	9,680	9,680	9,310	9,350	1,279,400	3,116.67
2018-08-03	10,360	10,420	10,180	10,190	515,100	3,396.67
2018-08-02	10,510	10,520	10,330	10,360	290,200	3,453.33
2018-08-01	10,650	10,660	10,470	10,480	314,200	3,493.33
2018-07-31	10,600	10,630	10,420	10,570	503,300	3,523.33
2018-07-30	10,730	10,760	10,600	10,680	201,200	3,560
2018-07-27	10,750	10,800	10,660	10,770	261,000	3,590
2018-07-26	10,720	10,770	10,600	10,700	253,500	3,566.67
2018-07-25	10,660	10,670	10,420	10,570	291,600	3,523.33
2018-07-24	10,850	10,940	10,700	10,750	325,800	3,583.33
2018-07-23	10,720	10,800	10,650	10,670	221,700	3,556.67
2018-07-20	10,630	10,850	10,590	10,810	330,100	3,603.33
2018-07-19	10,600	10,660	10,530	10,630	312,000	3,543.33
2018-07-18	10,760	10,780	10,560	10,610	436,700	3,536.67
2018-07-17	10,790	10,810	10,490	10,710	474,400	3,570
2018-07-13	10,550	10,850	10,530	10,810	365,000	3,603.33
2018-07-12	10,400	10,600	10,340	10,550	321,400	3,516.67
2018-07-11	10,220	10,290	10,060	10,260	451,600	3,420
2018-07-10	10,560	10,580	10,330	10,330	462,100	3,443.33
2018-07-09	10,390	10,520	10,260	10,490	423,800	3,496.67
2018-07-06	10,400	10,400	10,180	10,330	375,800	3,443.33
2018-07-05	10,210	10,290	10,130	10,160	375,500	3,386.67
2018-07-04	10,150	10,260	10,020	10,230	361,500	3,410
2018-07-03	10,130	10,420	10,130	10,230	691,400	3,410
2018-07-02	10,220	10,350	9,970	9,990	501,200	3,330
2018-06-29	10,660	10,720	10,290	10,340	753,300	3,446.67
2018-06-28	10,750	10,790	10,520	10,610	505,200	3,536.67
2018-06-27	10,660	10,880	10,590	10,810	464,000	3,603.33
2018-06-26	10,850	10,850	10,610	10,750	409,800	3,583.33
2018-06-25	11,090	11,110	10,810	10,860	368,600	3,620
2018-06-22	10,820	11,000	10,720	10,960	537,700	3,653.33
2018-06-21	10,640	10,860	10,560	10,780	464,800	3,593.33
2018-06-20	10,480	10,640	10,320	10,630	491,000	3,543.33
2018-06-19	10,370	10,510	10,360	10,390	391,000	3,463.33
2018-06-18	10,390	10,450	10,320	10,410	288,100	3,470
2018-06-15	10,590	10,640	10,380	10,390	1,945,700	3,463.33
2018-06-14	10,510	10,540	10,310	10,390	482,000	3,463.33
2018-06-13	10,520	10,650	10,490	10,570	519,300	3,523.33
2018-06-12	10,310	10,470	10,190	10,460	699,400	3,486.67
2018-06-11	10,270	10,310	10,160	10,220	358,300	3,406.67
2018-06-08	10,020	10,210	9,990	10,170	574,000	3,390
2018-06-07	9,990	10,030	9,860	9,950	466,400	3,316.67
2018-06-06	10,120	10,190	9,980	10,090	420,200	3,363.33
2018-06-05	10,200	10,360	10,180	10,250	456,600	3,416.67
2018-06-04	9,830	10,120	9,780	10,100	470,200	3,366.67
2018-06-01	9,860	9,950	9,670	9,720	659,800	3,240
2018-05-31	9,920	10,030	9,720	9,810	1,833,300	3,270
2018-05-30	9,980	10,180	9,980	10,020	480,600	3,340
2018-05-29	10,000	10,160	10,000	10,080	284,100	3,360
2018-05-28	10,100	10,170	9,970	10,100	354,800	3,366.67
2018-05-25	10,160	10,200	10,060	10,150	297,100	3,383.33
2018-05-24	10,190	10,280	10,090	10,160	364,900	3,386.67
2018-05-23	10,000	10,200	9,970	10,190	537,100	3,396.67
2018-05-22	10,270	10,350	10,010	10,080	371,600	3,360
2018-05-21	10,160	10,300	10,110	10,220	345,100	3,406.67
2018-05-18	9,850	10,380	9,810	10,160	730,800	3,386.67
2018-05-17	9,760	9,870	9,730	9,810	426,300	3,270
2018-05-16	9,350	9,710	9,320	9,680	471,200	3,226.67
2018-05-15	9,560	9,790	9,450	9,490	540,500	3,163.33
2018-05-14	9,410	9,640	9,350	9,630	301,700	3,210
2018-05-11	9,130	9,480	9,120	9,470	735,700	3,156.67
2018-05-10	9,100	9,220	8,620	8,950	1,351,800	2,983.33
2018-05-09	9,680	9,680	9,420	9,510	403,900	3,170
2018-05-08	9,440	9,690	9,400	9,680	411,600	3,226.67
2018-05-07	9,600	9,670	9,390	9,560	340,900	3,186.67
2018-05-02	9,460	9,550	9,280	9,520	361,100	3,173.33
2018-05-01	9,680	9,790	9,510	9,540	397,900	3,180
2018-04-27	9,750	9,800	9,640	9,680	339,600	3,226.67
2018-04-26	9,560	9,670	9,470	9,640	255,800	3,213.33
2018-04-25	9,440	9,570	9,390	9,480	257,600	3,160
2018-04-24	9,440	9,520	9,380	9,480	291,300	3,160
2018-04-23	9,510	9,520	9,260	9,290	260,000	3,096.67
2018-04-20	9,500	9,600	9,460	9,510	217,200	3,170
2018-04-19	9,790	9,790	9,470	9,480	376,700	3,160
2018-04-18	9,480	9,820	9,470	9,740	419,800	3,246.67
2018-04-17	9,560	9,610	9,460	9,480	340,100	3,160
2018-04-16	9,280	9,520	9,270	9,460	318,900	3,153.33
2018-04-13	9,290	9,370	9,170	9,210	448,900	3,070
2018-04-12	9,140	9,410	9,110	9,210	747,400	3,070
2018-04-11	9,380	9,470	9,160	9,420	813,400	3,140
2018-04-10	9,770	9,890	9,510	9,530	465,200	3,176.67
2018-04-09	9,730	9,860	9,690	9,780	338,200	3,260
2018-04-06	9,890	9,920	9,770	9,800	437,200	3,266.67
2018-04-05	9,740	9,890	9,660	9,850	535,500	3,283.33
2018-04-04	9,580	9,630	9,490	9,630	428,200	3,210
2018-04-03	9,250	9,530	9,240	9,490	297,500	3,163.33
2018-03-30	9,690	9,730	9,550	9,640	372,100	3,213.33
2018-03-29	9,360	9,560	9,270	9,540	421,900	3,180
2018-03-28	9,190	9,280	9,070	9,260	517,500	3,086.67
2018-03-27	9,130	9,370	9,060	9,370	614,800	3,123.33
2018-03-26	9,050	9,080	8,880	9,060	687,400	3,020
2018-03-23	9,400	9,490	9,150	9,170	747,200	3,056.67
2018-03-22	9,130	9,610	9,130	9,600	777,300	3,200
2018-03-20	9,280	9,300	9,050	9,120	312,700	3,040
2018-03-19	9,310	9,340	9,160	9,330	479,300	3,110
2018-03-16	9,250	9,330	9,220	9,280	749,600	3,093.33
2018-03-15	9,000	9,180	8,970	9,130	502,900	3,043.33
2018-03-14	8,850	8,970	8,850	8,940	294,000	2,980
2018-03-13	8,860	8,990	8,850	8,990	297,400	2,996.67
2018-03-12	8,790	9,030	8,780	8,920	683,000	2,973.33
2018-03-09	8,950	8,950	8,630	8,640	894,400	2,880
2018-03-08	8,900	8,930	8,730	8,910	548,400	2,970
2018-03-07	8,760	8,880	8,740	8,820	497,500	2,940
2018-03-06	8,700	8,820	8,650	8,780	341,600	2,926.67
2018-03-05	8,460	8,680	8,460	8,590	322,700	2,863.33
2018-03-02	8,450	8,600	8,440	8,560	399,400	2,853.33
2018-03-01	8,830	8,830	8,620	8,640	381,400	2,880
2018-02-28	8,910	9,000	8,900	8,910	405,400	2,970
2018-02-27	8,900	8,920	8,820	8,900	336,800	2,966.67
2018-02-26	8,800	8,850	8,780	8,820	320,200	2,940
2018-02-23	8,720	8,780	8,700	8,740	301,700	2,913.33
2018-02-22	8,630	8,760	8,630	8,680	414,900	2,893.33
2018-02-21	8,690	8,720	8,610	8,680	394,100	2,893.33
2018-02-20	8,830	8,860	8,690	8,710	338,000	2,903.33
2018-02-19	8,900	8,910	8,790	8,850	344,000	2,950
2018-02-16	8,680	8,860	8,670	8,800	455,300	2,933.33
2018-02-15	8,610	8,640	8,540	8,560	320,200	2,853.33
2018-02-14	8,570	8,690	8,490	8,530	479,800	2,843.33
2018-02-13	8,600	8,790	8,540	8,560	509,000	2,853.33
2018-02-09	8,350	8,500	8,330	8,500	510,000	2,833.33
2018-02-08	8,430	8,610	8,380	8,580	574,400	2,860
2018-02-07	8,450	8,800	8,410	8,410	1,148,500	2,803.33
2018-02-06	8,170	8,240	7,910	8,140	969,200	2,713.33
2018-02-05	8,460	8,580	8,450	8,470	481,100	2,823.33
2018-02-02	8,620	8,670	8,570	8,610	512,600	2,870
2018-02-01	8,580	8,660	8,560	8,620	664,500	2,873.33
2018-01-31	8,700	8,800	8,560	8,560	762,000	2,853.33
2018-01-30	8,860	8,860	8,760	8,790	941,900	2,930
2018-01-29	9,000	9,000	8,890	8,930	663,600	2,976.67
2018-01-26	9,310	9,310	9,100	9,100	671,700	3,033.33
2018-01-25	9,150	9,360	9,080	9,160	481,700	3,053.33
2018-01-24	9,090	9,180	9,080	9,150	236,500	3,050
2018-01-23	9,170	9,260	9,120	9,150	363,600	3,050
2018-01-22	9,000	9,100	8,960	9,100	303,900	3,033.33
2018-01-19	9,040	9,070	8,980	9,010	396,700	3,003.33
2018-01-18	9,050	9,100	8,950	8,950	512,500	2,983.33
2018-01-17	8,930	8,960	8,850	8,920	558,900	2,973.33
2018-01-16	9,030	9,060	8,910	9,050	381,500	3,016.67
2018-01-15	8,860	9,070	8,850	9,040	496,600	3,013.33
2018-01-12	8,910	8,910	8,740	8,760	681,900	2,920
2018-01-11	9,000	9,030	8,860	8,910	612,200	2,970
2018-01-10	9,200	9,240	9,060	9,150	457,500	3,050
2018-01-09	9,470	9,480	9,270	9,290	433,400	3,096.67
2018-01-05	9,240	9,400	9,120	9,400	553,800	3,133.33
2018-01-04	9,000	9,190	8,950	9,150	564,600	3,050

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