6869 シスメックス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	7,550	7,552	7,434	7,449	186,900	2,483
2019-12-27	7,505	7,508	7,410	7,468	191,400	2,489.33
2019-12-26	7,469	7,512	7,443	7,490	139,600	2,496.67
2019-12-25	7,535	7,535	7,458	7,484	129,400	2,494.67
2019-12-24	7,511	7,531	7,479	7,518	127,300	2,506
2019-12-23	7,537	7,563	7,461	7,511	189,300	2,503.67
2019-12-20	7,449	7,509	7,405	7,496	493,600	2,498.67
2019-12-19	7,474	7,500	7,406	7,410	429,600	2,470
2019-12-18	7,600	7,687	7,500	7,522	575,000	2,507.33
2019-12-17	7,522	7,581	7,441	7,569	646,100	2,523
2019-12-16	7,564	7,586	7,500	7,532	402,100	2,510.67
2019-12-13	7,645	7,660	7,543	7,549	562,800	2,516.33
2019-12-12	7,504	7,525	7,422	7,495	372,100	2,498.33
2019-12-11	7,580	7,645	7,452	7,460	541,500	2,486.67
2019-12-10	7,573	7,640	7,550	7,616	324,000	2,538.67
2019-12-09	7,693	7,700	7,485	7,514	643,700	2,504.67
2019-12-06	7,561	7,703	7,553	7,673	399,600	2,557.67
2019-12-05	7,707	7,711	7,584	7,604	354,500	2,534.67
2019-12-04	7,792	7,836	7,632	7,674	467,300	2,558
2019-12-03	7,689	7,795	7,684	7,792	400,300	2,597.33
2019-12-02	7,622	7,793	7,622	7,761	497,200	2,587
2019-11-29	7,792	7,849	7,578	7,587	711,900	2,529
2019-11-28	7,655	7,746	7,645	7,736	462,500	2,578.67
2019-11-27	7,748	7,748	7,596	7,605	941,300	2,535
2019-11-26	7,918	7,985	7,833	7,947	693,300	2,649
2019-11-25	7,769	7,965	7,748	7,946	1,011,300	2,648.67
2019-11-22	7,563	7,692	7,561	7,619	413,900	2,539.67
2019-11-21	7,606	7,635	7,444	7,567	462,300	2,522.33
2019-11-20	7,726	7,757	7,625	7,674	386,400	2,558
2019-11-19	7,605	7,783	7,596	7,764	609,200	2,588
2019-11-18	7,390	7,624	7,367	7,620	722,600	2,540
2019-11-15	7,294	7,313	7,222	7,251	675,600	2,417
2019-11-14	7,348	7,408	7,173	7,239	754,500	2,413
2019-11-13	7,490	7,571	7,402	7,422	600,600	2,474
2019-11-12	7,635	7,697	7,541	7,594	758,700	2,531.33
2019-11-11	7,947	7,983	7,772	7,775	651,300	2,591.67
2019-11-08	7,987	8,108	7,901	8,005	713,000	2,668.33
2019-11-07	8,075	8,188	7,790	7,977	1,526,100	2,659
2019-11-06	7,509	7,530	7,420	7,455	689,500	2,485
2019-11-05	7,328	7,519	7,316	7,510	820,800	2,503.33
2019-11-01	7,010	7,220	6,990	7,220	671,200	2,406.67
2019-10-31	7,045	7,126	7,009	7,087	647,200	2,362.33
2019-10-30	7,000	7,116	6,992	7,059	1,460,600	2,353
2019-10-29	7,018	7,082	6,962	6,972	484,800	2,324
2019-10-28	6,945	7,059	6,909	6,948	581,500	2,316
2019-10-25	6,855	6,954	6,821	6,948	496,700	2,316
2019-10-24	6,912	6,918	6,864	6,873	413,200	2,291
2019-10-23	6,787	6,878	6,766	6,873	668,600	2,291
2019-10-21	6,963	6,979	6,780	6,780	1,066,000	2,260
2019-10-18	7,075	7,127	6,964	7,024	436,900	2,341.33
2019-10-17	7,056	7,071	6,980	7,024	459,300	2,341.33
2019-10-16	7,087	7,134	6,999	7,050	664,100	2,350
2019-10-15	7,039	7,044	6,935	6,999	602,600	2,333
2019-10-11	7,000	7,006	6,941	6,990	359,900	2,330
2019-10-10	6,801	7,000	6,795	7,000	677,100	2,333.33
2019-10-09	6,900	6,959	6,769	6,787	805,800	2,262.33
2019-10-08	7,014	7,065	6,979	7,024	442,100	2,341.33
2019-10-07	6,910	6,999	6,880	6,986	303,700	2,328.67
2019-10-04	6,799	6,924	6,753	6,892	601,200	2,297.33
2019-10-03	6,777	6,824	6,738	6,781	692,400	2,260.33
2019-10-02	7,127	7,140	6,975	6,977	727,100	2,325.67
2019-10-01	7,300	7,340	7,182	7,194	487,000	2,398
2019-09-30	7,128	7,250	7,090	7,232	715,800	2,410.67
2019-09-27	7,332	7,352	7,072	7,153	657,900	2,384.33
2019-09-26	7,375	7,440	7,294	7,382	490,600	2,460.67
2019-09-25	7,427	7,480	7,265	7,313	369,700	2,437.67
2019-09-24	7,295	7,448	7,289	7,405	487,300	2,468.33
2019-09-20	7,333	7,377	7,195	7,295	610,800	2,431.67
2019-09-19	7,300	7,407	7,280	7,332	572,200	2,444
2019-09-18	7,331	7,408	7,245	7,300	590,900	2,433.33
2019-09-17	7,105	7,308	7,103	7,288	703,400	2,429.33
2019-09-13	7,083	7,262	7,020	7,247	842,800	2,415.67
2019-09-12	6,983	7,176	6,944	7,120	575,700	2,373.33
2019-09-11	6,744	6,909	6,680	6,883	606,300	2,294.33
2019-09-10	6,898	6,914	6,813	6,844	446,400	2,281.33
2019-09-09	6,924	6,967	6,844	6,908	380,300	2,302.67
2019-09-06	6,858	6,944	6,808	6,901	360,700	2,300.33
2019-09-05	6,690	6,930	6,685	6,876	549,400	2,292
2019-09-04	6,705	6,764	6,628	6,631	609,600	2,210.33
2019-09-03	6,657	6,868	6,638	6,805	395,000	2,268.33
2019-09-02	6,840	6,889	6,669	6,693	336,700	2,231
2019-08-30	6,733	6,808	6,705	6,782	426,000	2,260.67
2019-08-29	6,640	6,676	6,565	6,664	358,300	2,221.33
2019-08-28	6,519	6,630	6,452	6,577	414,200	2,192.33
2019-08-27	6,575	6,670	6,544	6,586	421,200	2,195.33
2019-08-26	6,422	6,558	6,415	6,475	393,600	2,158.33
2019-08-23	6,544	6,640	6,516	6,624	328,800	2,208
2019-08-22	6,607	6,656	6,543	6,562	462,200	2,187.33
2019-08-21	6,490	6,610	6,457	6,543	499,800	2,181
2019-08-20	6,530	6,704	6,474	6,680	676,900	2,226.67
2019-08-19	6,358	6,446	6,357	6,437	420,500	2,145.67
2019-08-16	6,340	6,381	6,296	6,358	454,400	2,119.33
2019-08-15	6,282	6,375	6,253	6,340	653,900	2,113.33
2019-08-14	6,272	6,465	6,248	6,411	891,500	2,137
2019-08-13	6,371	6,437	6,184	6,257	732,500	2,085.67
2019-08-09	6,517	6,724	6,446	6,448	879,600	2,149.33
2019-08-08	6,630	6,639	6,443	6,446	933,200	2,148.67
2019-08-07	6,861	6,878	6,652	6,730	686,100	2,243.33
2019-08-06	6,951	6,975	6,416	6,961	1,782,200	2,320.33
2019-08-05	7,038	7,061	6,793	6,950	2,040,500	2,316.67
2019-08-02	7,904	8,010	7,847	7,938	653,000	2,646
2019-08-01	7,954	8,017	7,905	7,953	451,300	2,651
2019-07-31	7,883	7,971	7,830	7,944	493,400	2,648
2019-07-30	7,968	8,013	7,892	7,925	543,100	2,641.67
2019-07-29	7,819	7,970	7,757	7,968	920,500	2,656
2019-07-26	7,540	7,798	7,539	7,757	858,500	2,585.67
2019-07-25	7,338	7,467	7,254	7,465	531,700	2,488.33
2019-07-24	7,399	7,399	7,254	7,297	350,300	2,432.33
2019-07-23	7,343	7,465	7,342	7,425	352,000	2,475
2019-07-22	7,548	7,564	7,323	7,343	533,100	2,447.67
2019-07-19	7,388	7,579	7,388	7,576	440,600	2,525.33
2019-07-18	7,343	7,381	7,311	7,343	425,900	2,447.67
2019-07-17	7,312	7,410	7,297	7,383	396,400	2,461
2019-07-16	7,466	7,587	7,328	7,346	530,500	2,448.67
2019-07-12	7,490	7,524	7,420	7,504	439,500	2,501.33
2019-07-11	7,480	7,539	7,405	7,454	417,500	2,484.67
2019-07-10	7,337	7,430	7,333	7,407	384,300	2,469
2019-07-09	7,320	7,454	7,320	7,380	449,800	2,460
2019-07-08	7,277	7,332	7,222	7,250	381,000	2,416.67
2019-07-05	7,322	7,388	7,246	7,310	381,000	2,436.67
2019-07-04	7,296	7,314	7,190	7,204	391,400	2,401.33
2019-07-03	7,522	7,585	7,282	7,327	471,300	2,442.33
2019-07-02	7,309	7,443	7,303	7,422	510,300	2,474
2019-07-01	7,044	7,326	7,027	7,297	490,200	2,432.33
2019-06-28	6,954	7,043	6,930	7,027	555,200	2,342.33
2019-06-27	7,010	7,036	6,925	7,000	741,700	2,333.33
2019-06-26	7,233	7,267	6,983	7,010	894,000	2,336.67
2019-06-25	7,322	7,406	7,266	7,289	392,900	2,429.67
2019-06-24	7,400	7,463	7,266	7,311	447,300	2,437
2019-06-21	7,383	7,528	7,380	7,385	606,400	2,461.67
2019-06-20	7,350	7,472	7,344	7,434	458,400	2,478
2019-06-19	7,438	7,450	7,142	7,306	949,600	2,435.33
2019-06-18	7,692	7,704	7,356	7,368	852,500	2,456
2019-06-17	7,710	7,776	7,690	7,742	319,100	2,580.67
2019-06-14	7,802	7,803	7,695	7,771	502,100	2,590.33
2019-06-13	7,757	7,827	7,729	7,779	377,700	2,593
2019-06-12	7,710	7,798	7,672	7,757	405,100	2,585.67
2019-06-11	7,698	7,809	7,684	7,801	356,300	2,600.33
2019-06-10	7,669	7,723	7,630	7,710	465,200	2,570
2019-06-07	7,534	7,608	7,453	7,602	492,100	2,534
2019-06-06	7,364	7,495	7,350	7,430	616,800	2,476.67
2019-06-05	7,559	7,559	7,263	7,386	935,700	2,462
2019-06-04	7,554	7,574	7,356	7,409	1,141,900	2,469.67
2019-06-03	7,379	7,513	7,345	7,508	586,100	2,502.67
2019-05-31	7,580	7,631	7,481	7,529	801,000	2,509.67
2019-05-30	7,650	7,650	7,393	7,610	865,800	2,536.67
2019-05-29	7,649	7,744	7,447	7,724	973,000	2,574.67
2019-05-28	7,779	7,823	7,638	7,700	1,528,500	2,566.67
2019-05-27	7,755	7,852	7,701	7,761	668,200	2,587
2019-05-24	7,800	7,839	7,700	7,705	736,300	2,568.33
2019-05-23	7,674	7,783	7,661	7,749	482,300	2,583
2019-05-22	7,712	7,771	7,632	7,661	618,500	2,553.67
2019-05-21	7,718	7,796	7,626	7,655	711,000	2,551.67
2019-05-20	7,599	7,790	7,556	7,732	775,700	2,577.33
2019-05-17	7,488	7,674	7,429	7,653	686,900	2,551
2019-05-16	7,550	7,567	7,314	7,424	540,100	2,474.67
2019-05-15	7,441	7,533	7,360	7,470	1,173,000	2,490
2019-05-14	7,297	7,392	7,260	7,352	1,211,000	2,450.67
2019-05-13	7,205	7,389	7,193	7,310	1,181,500	2,436.67
2019-05-10	7,047	7,236	7,022	7,197	1,523,500	2,399
2019-05-09	6,657	7,146	6,606	7,066	2,127,200	2,355.33
2019-05-08	6,221	6,225	6,072	6,157	821,500	2,052.33
2019-05-07	6,380	6,410	6,298	6,321	828,900	2,107
2019-04-26	6,270	6,359	6,263	6,352	635,800	2,117.33
2019-04-25	6,400	6,412	6,248	6,270	678,400	2,090
2019-04-24	6,275	6,356	6,271	6,350	825,900	2,116.67
2019-04-23	6,118	6,218	6,108	6,218	585,900	2,072.67
2019-04-22	6,053	6,114	6,022	6,098	503,100	2,032.67
2019-04-19	6,087	6,166	6,033	6,068	740,800	2,022.67
2019-04-18	6,269	6,322	6,071	6,087	604,300	2,029
2019-04-17	6,400	6,406	6,300	6,351	404,400	2,117
2019-04-16	6,400	6,433	6,340	6,407	332,900	2,135.67
2019-04-15	6,488	6,523	6,391	6,400	637,200	2,133.33
2019-04-12	6,431	6,440	6,284	6,302	587,700	2,100.67
2019-04-11	6,489	6,495	6,403	6,463	567,500	2,154.33
2019-04-10	6,450	6,528	6,421	6,489	460,300	2,163
2019-04-09	6,543	6,555	6,477	6,540	522,800	2,180
2019-04-08	6,520	6,633	6,501	6,628	465,400	2,209.33
2019-04-05	6,541	6,591	6,494	6,541	300,700	2,180.33
2019-04-04	6,533	6,579	6,447	6,511	510,600	2,170.33
2019-04-03	6,541	6,653	6,532	6,546	806,300	2,182
2019-04-02	6,713	6,713	6,524	6,534	891,200	2,178
2019-04-01	6,830	6,830	6,651	6,670	940,900	2,223.33
2019-03-29	6,790	6,857	6,625	6,690	677,800	2,230
2019-03-28	6,897	6,920	6,654	6,690	746,000	2,230
2019-03-27	6,978	7,021	6,964	7,004	406,900	2,334.67
2019-03-26	6,884	7,003	6,857	6,973	646,400	2,324.33
2019-03-25	6,939	6,977	6,702	6,746	633,100	2,248.67
2019-03-22	7,069	7,069	6,976	6,992	507,200	2,330.67
2019-03-20	7,013	7,028	6,954	7,007	317,200	2,335.67
2019-03-19	6,962	7,017	6,855	6,978	325,800	2,326
2019-03-18	7,075	7,087	7,000	7,030	403,100	2,343.33
2019-03-15	6,999	7,131	6,950	7,039	1,031,100	2,346.33
2019-03-14	7,034	7,059	6,922	6,928	533,300	2,309.33
2019-03-13	6,956	7,002	6,864	6,989	440,300	2,329.67
2019-03-12	6,871	7,017	6,822	6,961	560,700	2,320.33
2019-03-11	6,750	6,827	6,663	6,810	426,700	2,270
2019-03-08	6,800	6,856	6,771	6,804	704,900	2,268
2019-03-07	6,760	6,841	6,720	6,841	667,900	2,280.33
2019-03-06	6,883	6,885	6,734	6,796	518,400	2,265.33
2019-03-05	6,920	6,963	6,734	6,810	811,000	2,270
2019-03-04	6,880	7,037	6,877	7,037	681,000	2,345.67
2019-03-01	6,788	6,863	6,703	6,770	561,900	2,256.67
2019-02-28	6,784	6,786	6,686	6,699	809,200	2,233
2019-02-27	6,824	6,849	6,772	6,827	568,800	2,275.67
2019-02-26	6,958	7,017	6,745	6,796	842,600	2,265.33
2019-02-25	6,849	6,936	6,820	6,913	824,100	2,304.33
2019-02-22	6,694	6,814	6,665	6,804	558,600	2,268
2019-02-21	6,661	6,757	6,578	6,730	568,700	2,243.33
2019-02-20	6,771	6,823	6,625	6,679	799,700	2,226.33
2019-02-19	6,749	6,804	6,696	6,770	702,900	2,256.67
2019-02-18	6,870	6,911	6,584	6,670	962,000	2,223.33
2019-02-15	6,854	6,953	6,815	6,836	843,000	2,278.67
2019-02-14	6,790	6,889	6,780	6,876	894,200	2,292
2019-02-13	6,581	6,827	6,572	6,815	1,219,400	2,271.67
2019-02-12	6,364	6,542	6,342	6,482	1,298,500	2,160.67
2019-02-08	6,138	6,428	6,126	6,417	1,027,700	2,139
2019-02-07	5,835	6,247	5,820	6,176	2,243,100	2,058.67
2019-02-06	6,300	6,393	6,182	6,186	1,464,000	2,062
2019-02-05	6,231	6,300	6,108	6,136	615,500	2,045.33
2019-02-04	6,250	6,331	6,230	6,257	610,600	2,085.67
2019-02-01	6,088	6,221	6,078	6,203	740,700	2,067.67
2019-01-31	6,214	6,215	6,042	6,047	835,600	2,015.67
2019-01-30	6,094	6,160	6,074	6,151	810,500	2,050.33
2019-01-29	5,984	6,146	5,984	6,136	787,900	2,045.33
2019-01-28	6,022	6,065	5,974	6,032	554,200	2,010.67
2019-01-25	6,021	6,099	5,975	6,062	761,700	2,020.67
2019-01-24	5,868	5,970	5,795	5,969	628,500	1,989.67
2019-01-23	5,905	5,987	5,879	5,880	680,200	1,960
2019-01-22	6,140	6,140	5,890	5,909	980,200	1,969.67
2019-01-21	6,090	6,180	6,035	6,153	1,136,500	2,051
2019-01-18	5,854	6,000	5,775	5,930	731,100	1,976.67
2019-01-17	5,871	5,926	5,845	5,858	892,800	1,952.67
2019-01-16	5,846	5,872	5,722	5,801	1,009,200	1,933.67
2019-01-15	5,569	5,820	5,559	5,784	1,101,100	1,928
2019-01-11	5,481	5,519	5,424	5,469	1,011,900	1,823
2019-01-10	5,460	5,504	5,400	5,490	826,500	1,830
2019-01-09	5,432	5,657	5,428	5,540	869,700	1,846.67
2019-01-08	5,513	5,537	5,330	5,370	1,443,900	1,790
2019-01-07	5,464	5,592	5,444	5,564	1,160,500	1,854.67
2019-01-04	5,255	5,360	5,170	5,204	1,039,100	1,734.67

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30