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
2019-12-307,5507,5527,4347,449186,9002,483
2019-12-277,5057,5087,4107,468191,4002,489.33
2019-12-267,4697,5127,4437,490139,6002,496.67
2019-12-257,5357,5357,4587,484129,4002,494.67
2019-12-247,5117,5317,4797,518127,3002,506
2019-12-237,5377,5637,4617,511189,3002,503.67
2019-12-207,4497,5097,4057,496493,6002,498.67
2019-12-197,4747,5007,4067,410429,6002,470
2019-12-187,6007,6877,5007,522575,0002,507.33
2019-12-177,5227,5817,4417,569646,1002,523
2019-12-167,5647,5867,5007,532402,1002,510.67
2019-12-137,6457,6607,5437,549562,8002,516.33
2019-12-127,5047,5257,4227,495372,1002,498.33
2019-12-117,5807,6457,4527,460541,5002,486.67
2019-12-107,5737,6407,5507,616324,0002,538.67
2019-12-097,6937,7007,4857,514643,7002,504.67
2019-12-067,5617,7037,5537,673399,6002,557.67
2019-12-057,7077,7117,5847,604354,5002,534.67
2019-12-047,7927,8367,6327,674467,3002,558
2019-12-037,6897,7957,6847,792400,3002,597.33
2019-12-027,6227,7937,6227,761497,2002,587
2019-11-297,7927,8497,5787,587711,9002,529
2019-11-287,6557,7467,6457,736462,5002,578.67
2019-11-277,7487,7487,5967,605941,3002,535
2019-11-267,9187,9857,8337,947693,3002,649
2019-11-257,7697,9657,7487,9461,011,3002,648.67
2019-11-227,5637,6927,5617,619413,9002,539.67
2019-11-217,6067,6357,4447,567462,3002,522.33
2019-11-207,7267,7577,6257,674386,4002,558
2019-11-197,6057,7837,5967,764609,2002,588
2019-11-187,3907,6247,3677,620722,6002,540
2019-11-157,2947,3137,2227,251675,6002,417
2019-11-147,3487,4087,1737,239754,5002,413
2019-11-137,4907,5717,4027,422600,6002,474
2019-11-127,6357,6977,5417,594758,7002,531.33
2019-11-117,9477,9837,7727,775651,3002,591.67
2019-11-087,9878,1087,9018,005713,0002,668.33
2019-11-078,0758,1887,7907,9771,526,1002,659
2019-11-067,5097,5307,4207,455689,5002,485
2019-11-057,3287,5197,3167,510820,8002,503.33
2019-11-017,0107,2206,9907,220671,2002,406.67
2019-10-317,0457,1267,0097,087647,2002,362.33
2019-10-307,0007,1166,9927,0591,460,6002,353
2019-10-297,0187,0826,9626,972484,8002,324
2019-10-286,9457,0596,9096,948581,5002,316
2019-10-256,8556,9546,8216,948496,7002,316
2019-10-246,9126,9186,8646,873413,2002,291
2019-10-236,7876,8786,7666,873668,6002,291
2019-10-216,9636,9796,7806,7801,066,0002,260
2019-10-187,0757,1276,9647,024436,9002,341.33
2019-10-177,0567,0716,9807,024459,3002,341.33
2019-10-167,0877,1346,9997,050664,1002,350
2019-10-157,0397,0446,9356,999602,6002,333
2019-10-117,0007,0066,9416,990359,9002,330
2019-10-106,8017,0006,7957,000677,1002,333.33
2019-10-096,9006,9596,7696,787805,8002,262.33
2019-10-087,0147,0656,9797,024442,1002,341.33
2019-10-076,9106,9996,8806,986303,7002,328.67
2019-10-046,7996,9246,7536,892601,2002,297.33
2019-10-036,7776,8246,7386,781692,4002,260.33
2019-10-027,1277,1406,9756,977727,1002,325.67
2019-10-017,3007,3407,1827,194487,0002,398
2019-09-307,1287,2507,0907,232715,8002,410.67
2019-09-277,3327,3527,0727,153657,9002,384.33
2019-09-267,3757,4407,2947,382490,6002,460.67
2019-09-257,4277,4807,2657,313369,7002,437.67
2019-09-247,2957,4487,2897,405487,3002,468.33
2019-09-207,3337,3777,1957,295610,8002,431.67
2019-09-197,3007,4077,2807,332572,2002,444
2019-09-187,3317,4087,2457,300590,9002,433.33
2019-09-177,1057,3087,1037,288703,4002,429.33
2019-09-137,0837,2627,0207,247842,8002,415.67
2019-09-126,9837,1766,9447,120575,7002,373.33
2019-09-116,7446,9096,6806,883606,3002,294.33
2019-09-106,8986,9146,8136,844446,4002,281.33
2019-09-096,9246,9676,8446,908380,3002,302.67
2019-09-066,8586,9446,8086,901360,7002,300.33
2019-09-056,6906,9306,6856,876549,4002,292
2019-09-046,7056,7646,6286,631609,6002,210.33
2019-09-036,6576,8686,6386,805395,0002,268.33
2019-09-026,8406,8896,6696,693336,7002,231
2019-08-306,7336,8086,7056,782426,0002,260.67
2019-08-296,6406,6766,5656,664358,3002,221.33
2019-08-286,5196,6306,4526,577414,2002,192.33
2019-08-276,5756,6706,5446,586421,2002,195.33
2019-08-266,4226,5586,4156,475393,6002,158.33
2019-08-236,5446,6406,5166,624328,8002,208
2019-08-226,6076,6566,5436,562462,2002,187.33
2019-08-216,4906,6106,4576,543499,8002,181
2019-08-206,5306,7046,4746,680676,9002,226.67
2019-08-196,3586,4466,3576,437420,5002,145.67
2019-08-166,3406,3816,2966,358454,4002,119.33
2019-08-156,2826,3756,2536,340653,9002,113.33
2019-08-146,2726,4656,2486,411891,5002,137
2019-08-136,3716,4376,1846,257732,5002,085.67
2019-08-096,5176,7246,4466,448879,6002,149.33
2019-08-086,6306,6396,4436,446933,2002,148.67
2019-08-076,8616,8786,6526,730686,1002,243.33
2019-08-066,9516,9756,4166,9611,782,2002,320.33
2019-08-057,0387,0616,7936,9502,040,5002,316.67
2019-08-027,9048,0107,8477,938653,0002,646
2019-08-017,9548,0177,9057,953451,3002,651
2019-07-317,8837,9717,8307,944493,4002,648
2019-07-307,9688,0137,8927,925543,1002,641.67
2019-07-297,8197,9707,7577,968920,5002,656
2019-07-267,5407,7987,5397,757858,5002,585.67
2019-07-257,3387,4677,2547,465531,7002,488.33
2019-07-247,3997,3997,2547,297350,3002,432.33
2019-07-237,3437,4657,3427,425352,0002,475
2019-07-227,5487,5647,3237,343533,1002,447.67
2019-07-197,3887,5797,3887,576440,6002,525.33
2019-07-187,3437,3817,3117,343425,9002,447.67
2019-07-177,3127,4107,2977,383396,4002,461
2019-07-167,4667,5877,3287,346530,5002,448.67
2019-07-127,4907,5247,4207,504439,5002,501.33
2019-07-117,4807,5397,4057,454417,5002,484.67
2019-07-107,3377,4307,3337,407384,3002,469
2019-07-097,3207,4547,3207,380449,8002,460
2019-07-087,2777,3327,2227,250381,0002,416.67
2019-07-057,3227,3887,2467,310381,0002,436.67
2019-07-047,2967,3147,1907,204391,4002,401.33
2019-07-037,5227,5857,2827,327471,3002,442.33
2019-07-027,3097,4437,3037,422510,3002,474
2019-07-017,0447,3267,0277,297490,2002,432.33
2019-06-286,9547,0436,9307,027555,2002,342.33
2019-06-277,0107,0366,9257,000741,7002,333.33
2019-06-267,2337,2676,9837,010894,0002,336.67
2019-06-257,3227,4067,2667,289392,9002,429.67
2019-06-247,4007,4637,2667,311447,3002,437
2019-06-217,3837,5287,3807,385606,4002,461.67
2019-06-207,3507,4727,3447,434458,4002,478
2019-06-197,4387,4507,1427,306949,6002,435.33
2019-06-187,6927,7047,3567,368852,5002,456
2019-06-177,7107,7767,6907,742319,1002,580.67
2019-06-147,8027,8037,6957,771502,1002,590.33
2019-06-137,7577,8277,7297,779377,7002,593
2019-06-127,7107,7987,6727,757405,1002,585.67
2019-06-117,6987,8097,6847,801356,3002,600.33
2019-06-107,6697,7237,6307,710465,2002,570
2019-06-077,5347,6087,4537,602492,1002,534
2019-06-067,3647,4957,3507,430616,8002,476.67
2019-06-057,5597,5597,2637,386935,7002,462
2019-06-047,5547,5747,3567,4091,141,9002,469.67
2019-06-037,3797,5137,3457,508586,1002,502.67
2019-05-317,5807,6317,4817,529801,0002,509.67
2019-05-307,6507,6507,3937,610865,8002,536.67
2019-05-297,6497,7447,4477,724973,0002,574.67
2019-05-287,7797,8237,6387,7001,528,5002,566.67
2019-05-277,7557,8527,7017,761668,2002,587
2019-05-247,8007,8397,7007,705736,3002,568.33
2019-05-237,6747,7837,6617,749482,3002,583
2019-05-227,7127,7717,6327,661618,5002,553.67
2019-05-217,7187,7967,6267,655711,0002,551.67
2019-05-207,5997,7907,5567,732775,7002,577.33
2019-05-177,4887,6747,4297,653686,9002,551
2019-05-167,5507,5677,3147,424540,1002,474.67
2019-05-157,4417,5337,3607,4701,173,0002,490
2019-05-147,2977,3927,2607,3521,211,0002,450.67
2019-05-137,2057,3897,1937,3101,181,5002,436.67
2019-05-107,0477,2367,0227,1971,523,5002,399
2019-05-096,6577,1466,6067,0662,127,2002,355.33
2019-05-086,2216,2256,0726,157821,5002,052.33
2019-05-076,3806,4106,2986,321828,9002,107
2019-04-266,2706,3596,2636,352635,8002,117.33
2019-04-256,4006,4126,2486,270678,4002,090
2019-04-246,2756,3566,2716,350825,9002,116.67
2019-04-236,1186,2186,1086,218585,9002,072.67
2019-04-226,0536,1146,0226,098503,1002,032.67
2019-04-196,0876,1666,0336,068740,8002,022.67
2019-04-186,2696,3226,0716,087604,3002,029
2019-04-176,4006,4066,3006,351404,4002,117
2019-04-166,4006,4336,3406,407332,9002,135.67
2019-04-156,4886,5236,3916,400637,2002,133.33
2019-04-126,4316,4406,2846,302587,7002,100.67
2019-04-116,4896,4956,4036,463567,5002,154.33
2019-04-106,4506,5286,4216,489460,3002,163
2019-04-096,5436,5556,4776,540522,8002,180
2019-04-086,5206,6336,5016,628465,4002,209.33
2019-04-056,5416,5916,4946,541300,7002,180.33
2019-04-046,5336,5796,4476,511510,6002,170.33
2019-04-036,5416,6536,5326,546806,3002,182
2019-04-026,7136,7136,5246,534891,2002,178
2019-04-016,8306,8306,6516,670940,9002,223.33
2019-03-296,7906,8576,6256,690677,8002,230
2019-03-286,8976,9206,6546,690746,0002,230
2019-03-276,9787,0216,9647,004406,9002,334.67
2019-03-266,8847,0036,8576,973646,4002,324.33
2019-03-256,9396,9776,7026,746633,1002,248.67
2019-03-227,0697,0696,9766,992507,2002,330.67
2019-03-207,0137,0286,9547,007317,2002,335.67
2019-03-196,9627,0176,8556,978325,8002,326
2019-03-187,0757,0877,0007,030403,1002,343.33
2019-03-156,9997,1316,9507,0391,031,1002,346.33
2019-03-147,0347,0596,9226,928533,3002,309.33
2019-03-136,9567,0026,8646,989440,3002,329.67
2019-03-126,8717,0176,8226,961560,7002,320.33
2019-03-116,7506,8276,6636,810426,7002,270
2019-03-086,8006,8566,7716,804704,9002,268
2019-03-076,7606,8416,7206,841667,9002,280.33
2019-03-066,8836,8856,7346,796518,4002,265.33
2019-03-056,9206,9636,7346,810811,0002,270
2019-03-046,8807,0376,8777,037681,0002,345.67
2019-03-016,7886,8636,7036,770561,9002,256.67
2019-02-286,7846,7866,6866,699809,2002,233
2019-02-276,8246,8496,7726,827568,8002,275.67
2019-02-266,9587,0176,7456,796842,6002,265.33
2019-02-256,8496,9366,8206,913824,1002,304.33
2019-02-226,6946,8146,6656,804558,6002,268
2019-02-216,6616,7576,5786,730568,7002,243.33
2019-02-206,7716,8236,6256,679799,7002,226.33
2019-02-196,7496,8046,6966,770702,9002,256.67
2019-02-186,8706,9116,5846,670962,0002,223.33
2019-02-156,8546,9536,8156,836843,0002,278.67
2019-02-146,7906,8896,7806,876894,2002,292
2019-02-136,5816,8276,5726,8151,219,4002,271.67
2019-02-126,3646,5426,3426,4821,298,5002,160.67
2019-02-086,1386,4286,1266,4171,027,7002,139
2019-02-075,8356,2475,8206,1762,243,1002,058.67
2019-02-066,3006,3936,1826,1861,464,0002,062
2019-02-056,2316,3006,1086,136615,5002,045.33
2019-02-046,2506,3316,2306,257610,6002,085.67
2019-02-016,0886,2216,0786,203740,7002,067.67
2019-01-316,2146,2156,0426,047835,6002,015.67
2019-01-306,0946,1606,0746,151810,5002,050.33
2019-01-295,9846,1465,9846,136787,9002,045.33
2019-01-286,0226,0655,9746,032554,2002,010.67
2019-01-256,0216,0995,9756,062761,7002,020.67
2019-01-245,8685,9705,7955,969628,5001,989.67
2019-01-235,9055,9875,8795,880680,2001,960
2019-01-226,1406,1405,8905,909980,2001,969.67
2019-01-216,0906,1806,0356,1531,136,5002,051
2019-01-185,8546,0005,7755,930731,1001,976.67
2019-01-175,8715,9265,8455,858892,8001,952.67
2019-01-165,8465,8725,7225,8011,009,2001,933.67
2019-01-155,5695,8205,5595,7841,101,1001,928
2019-01-115,4815,5195,4245,4691,011,9001,823
2019-01-105,4605,5045,4005,490826,5001,830
2019-01-095,4325,6575,4285,540869,7001,846.67
2019-01-085,5135,5375,3305,3701,443,9001,790
2019-01-075,4645,5925,4445,5641,160,5001,854.67
2019-01-045,2555,3605,1705,2041,039,1001,734.67

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