6869 シスメックス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	12,350	12,500	12,250	12,400	355,000	4,133.33
2020-12-29	12,375	12,465	12,270	12,455	292,400	4,151.67
2020-12-28	12,185	12,320	12,130	12,230	279,700	4,076.67
2020-12-25	12,000	12,055	11,960	12,015	155,000	4,005
2020-12-24	11,760	11,905	11,715	11,875	198,700	3,958.33
2020-12-23	11,865	11,890	11,700	11,770	223,800	3,923.33
2020-12-22	11,730	11,755	11,490	11,610	442,800	3,870
2020-12-21	11,965	11,985	11,650	11,825	386,700	3,941.67
2020-12-18	11,620	11,950	11,515	11,940	565,900	3,980
2020-12-17	11,290	11,445	11,225	11,445	400,600	3,815
2020-12-16	11,670	11,670	11,375	11,375	296,000	3,791.67
2020-12-15	11,575	11,685	11,465	11,580	336,200	3,860
2020-12-14	11,620	11,640	11,365	11,365	522,500	3,788.33
2020-12-11	11,670	11,780	11,540	11,690	548,200	3,896.67
2020-12-10	11,445	11,650	11,400	11,645	417,100	3,881.67
2020-12-09	11,210	11,480	11,165	11,445	308,800	3,815
2020-12-08	11,165	11,335	11,120	11,255	363,900	3,751.67
2020-12-07	11,720	11,735	11,180	11,245	608,000	3,748.33
2020-12-04	11,480	11,780	11,465	11,745	566,900	3,915
2020-12-03	11,300	11,500	11,150	11,470	497,900	3,823.33
2020-12-02	10,905	11,215	10,885	11,170	458,900	3,723.33
2020-12-01	11,200	11,220	10,950	10,990	508,400	3,663.33
2020-11-30	10,910	11,000	10,685	10,930	1,829,700	3,643.33
2020-11-27	10,550	10,760	10,540	10,715	569,800	3,571.67
2020-11-26	10,320	10,520	10,300	10,485	546,000	3,495
2020-11-25	10,300	10,325	10,170	10,250	648,600	3,416.67
2020-11-24	10,295	10,345	10,185	10,225	472,700	3,408.33
2020-11-20	10,005	10,205	9,974	10,165	375,600	3,388.33
2020-11-19	10,180	10,190	9,878	10,055	832,300	3,351.67
2020-11-18	10,235	10,270	10,105	10,245	361,500	3,415
2020-11-17	10,475	10,475	10,185	10,320	443,800	3,440
2020-11-16	10,450	10,540	10,375	10,540	424,400	3,513.33
2020-11-13	10,340	10,390	10,280	10,385	338,800	3,461.67
2020-11-12	10,430	10,520	10,335	10,450	428,200	3,483.33
2020-11-11	10,370	10,430	10,320	10,390	462,300	3,463.33
2020-11-10	10,310	10,445	10,255	10,330	625,400	3,443.33
2020-11-09	10,250	10,430	10,160	10,425	475,700	3,475
2020-11-06	10,485	10,650	10,355	10,355	643,500	3,451.67
2020-11-05	10,335	10,555	10,265	10,400	609,500	3,466.67
2020-11-04	9,909	10,085	9,833	10,055	322,100	3,351.67
2020-11-02	9,850	9,980	9,821	9,933	327,700	3,311
2020-10-30	9,872	9,956	9,739	9,800	530,400	3,266.67
2020-10-29	10,090	10,140	9,933	9,933	390,800	3,311
2020-10-28	9,969	10,255	9,950	10,240	484,600	3,413.33
2020-10-27	9,930	9,984	9,790	9,950	417,800	3,316.67
2020-10-26	9,958	10,030	9,903	9,929	226,700	3,309.67
2020-10-23	10,040	10,070	9,930	10,020	296,100	3,340
2020-10-22	10,095	10,105	9,941	10,045	376,100	3,348.33
2020-10-21	10,290	10,320	10,160	10,190	219,600	3,396.67
2020-10-20	10,305	10,335	10,205	10,235	207,000	3,411.67
2020-10-19	10,315	10,415	10,265	10,295	296,400	3,431.67
2020-10-16	10,210	10,280	10,180	10,240	231,700	3,413.33
2020-10-15	10,370	10,410	10,285	10,320	148,200	3,440
2020-10-14	10,325	10,425	10,290	10,340	372,300	3,446.67
2020-10-13	10,515	10,515	10,280	10,300	258,800	3,433.33
2020-10-12	10,400	10,530	10,390	10,445	420,100	3,481.67
2020-10-09	10,365	10,370	10,190	10,250	341,100	3,416.67
2020-10-08	10,300	10,360	10,155	10,360	600,400	3,453.33
2020-10-07	9,943	10,075	9,845	10,010	527,600	3,336.67
2020-10-06	10,070	10,100	9,954	10,000	415,400	3,333.33
2020-10-05	10,050	10,235	9,981	10,090	460,800	3,363.33
2020-10-02	10,000	10,110	9,942	9,985	448,000	3,328.33
2020-09-30	10,230	10,285	10,030	10,030	441,900	3,343.33
2020-09-29	10,095	10,215	9,924	10,145	525,600	3,381.67
2020-09-28	10,095	10,295	10,070	10,270	560,100	3,423.33
2020-09-25	9,999	10,095	9,932	9,974	580,600	3,324.67
2020-09-24	10,060	10,195	10,000	10,030	601,100	3,343.33
2020-09-23	10,135	10,135	9,873	9,993	640,700	3,331
2020-09-18	9,707	9,990	9,670	9,983	886,800	3,327.67
2020-09-17	9,680	9,790	9,662	9,698	571,100	3,232.67
2020-09-16	9,672	9,859	9,638	9,700	724,800	3,233.33
2020-09-15	9,570	9,650	9,530	9,550	479,900	3,183.33
2020-09-14	9,504	9,696	9,486	9,590	698,600	3,196.67
2020-09-11	9,214	9,391	9,175	9,381	717,700	3,127
2020-09-10	9,095	9,140	8,978	9,038	348,400	3,012.67
2020-09-09	9,065	9,095	8,943	9,031	466,900	3,010.33
2020-09-08	9,187	9,187	9,007	9,151	343,500	3,050.33
2020-09-07	9,133	9,195	9,094	9,137	239,300	3,045.67
2020-09-04	9,141	9,223	9,128	9,177	407,100	3,059
2020-09-03	9,510	9,547	9,347	9,381	400,700	3,127
2020-09-02	9,344	9,466	9,303	9,430	386,200	3,143.33
2020-09-01	9,225	9,315	9,185	9,301	328,000	3,100.33
2020-08-31	9,333	9,415	9,256	9,257	580,300	3,085.67
2020-08-28	9,434	9,469	9,074	9,235	995,800	3,078.33
2020-08-27	9,016	9,138	8,987	9,134	451,300	3,044.67
2020-08-26	8,834	9,005	8,822	8,986	525,800	2,995.33
2020-08-25	8,850	8,886	8,772	8,804	523,800	2,934.67
2020-08-24	8,519	8,819	8,517	8,814	523,200	2,938
2020-08-21	8,511	8,599	8,428	8,501	393,200	2,833.67
2020-08-20	8,373	8,466	8,339	8,361	223,800	2,787
2020-08-19	8,360	8,459	8,343	8,425	220,700	2,808.33
2020-08-18	8,443	8,494	8,275	8,381	550,400	2,793.67
2020-08-17	8,439	8,520	8,420	8,442	300,300	2,814
2020-08-14	8,349	8,527	8,314	8,495	376,200	2,831.67
2020-08-13	8,243	8,403	8,178	8,392	509,600	2,797.33
2020-08-12	8,177	8,196	8,034	8,093	615,500	2,697.67
2020-08-11	7,996	8,303	7,893	8,197	724,600	2,732.33
2020-08-07	7,779	8,037	7,760	7,846	512,200	2,615.33
2020-08-06	8,311	8,509	7,612	7,685	1,169,700	2,561.67
2020-08-05	8,256	8,281	8,160	8,214	349,100	2,738
2020-08-04	8,274	8,393	8,217	8,255	394,400	2,751.67
2020-08-03	8,150	8,190	8,030	8,148	249,000	2,716
2020-07-31	8,302	8,347	8,069	8,131	417,400	2,710.33
2020-07-30	8,370	8,370	8,255	8,362	298,100	2,787.33
2020-07-29	8,470	8,470	8,267	8,281	429,000	2,760.33
2020-07-28	8,196	8,326	8,170	8,304	403,600	2,768
2020-07-27	8,015	8,178	8,015	8,177	340,500	2,725.67
2020-07-22	8,109	8,134	8,010	8,090	239,100	2,696.67
2020-07-21	8,068	8,170	8,058	8,108	310,700	2,702.67
2020-07-20	8,048	8,133	7,972	8,040	291,100	2,680
2020-07-17	7,980	8,050	7,944	7,985	258,600	2,661.67
2020-07-16	7,961	8,019	7,892	7,964	475,000	2,654.67
2020-07-15	8,030	8,056	7,950	8,015	278,300	2,671.67
2020-07-14	8,065	8,112	7,979	8,003	323,100	2,667.67
2020-07-13	7,974	8,031	7,900	8,022	357,500	2,674
2020-07-10	7,981	8,096	7,924	7,924	475,300	2,641.33
2020-07-09	7,981	8,165	7,895	8,065	518,700	2,688.33
2020-07-08	8,095	8,169	8,012	8,012	396,300	2,670.67
2020-07-07	8,055	8,188	8,012	8,119	406,500	2,706.33
2020-07-06	8,089	8,096	7,969	8,056	539,100	2,685.33
2020-07-03	8,055	8,076	7,912	7,992	499,700	2,664
2020-07-02	8,125	8,145	7,863	8,000	555,400	2,666.67
2020-07-01	8,330	8,338	8,041	8,067	339,300	2,689
2020-06-30	8,347	8,347	8,060	8,230	418,100	2,743.33
2020-06-29	8,327	8,352	8,101	8,166	471,000	2,722
2020-06-26	8,286	8,368	8,162	8,244	642,600	2,748
2020-06-25	8,158	8,270	8,102	8,249	633,200	2,749.67
2020-06-24	8,132	8,168	8,035	8,130	457,600	2,710
2020-06-23	8,060	8,221	7,960	8,107	501,400	2,702.33
2020-06-22	7,900	8,011	7,831	7,975	403,100	2,658.33
2020-06-19	7,808	7,836	7,741	7,805	791,700	2,601.67
2020-06-18	7,900	7,919	7,786	7,880	642,000	2,626.67
2020-06-17	7,850	7,965	7,801	7,823	421,700	2,607.67
2020-06-16	7,899	7,959	7,813	7,888	766,400	2,629.33
2020-06-15	7,780	7,900	7,654	7,656	470,300	2,552
2020-06-12	7,819	7,962	7,801	7,908	846,300	2,636
2020-06-11	8,244	8,302	8,119	8,119	573,100	2,706.33
2020-06-10	8,297	8,363	8,223	8,325	529,300	2,775
2020-06-09	8,222	8,289	8,155	8,283	494,900	2,761
2020-06-08	8,385	8,400	8,165	8,200	599,300	2,733.33
2020-06-05	8,176	8,370	8,171	8,346	442,500	2,782
2020-06-04	8,454	8,521	8,226	8,289	786,200	2,763
2020-06-03	8,620	8,624	8,380	8,412	498,400	2,804
2020-06-02	8,430	8,584	8,406	8,571	433,800	2,857
2020-06-01	8,630	8,630	8,462	8,527	381,700	2,842.33
2020-05-29	8,540	8,636	8,442	8,610	2,045,400	2,870
2020-05-28	8,556	8,576	8,487	8,540	799,900	2,846.67
2020-05-27	8,381	8,556	8,352	8,556	597,200	2,852
2020-05-26	8,290	8,500	8,220	8,500	655,400	2,833.33
2020-05-25	8,285	8,285	8,134	8,226	374,000	2,742
2020-05-22	8,187	8,228	8,135	8,211	499,900	2,737
2020-05-21	8,253	8,260	8,101	8,205	595,500	2,735
2020-05-20	8,050	8,207	8,020	8,179	629,100	2,726.33
2020-05-19	8,030	8,033	7,851	7,973	590,000	2,657.67
2020-05-18	7,851	7,995	7,818	7,948	606,500	2,649.33
2020-05-15	8,003	8,045	7,911	7,977	531,700	2,659
2020-05-14	7,960	8,068	7,890	7,932	613,900	2,644
2020-05-13	7,555	7,924	7,476	7,924	1,158,500	2,641.33
2020-05-12	7,532	7,593	7,421	7,585	453,100	2,528.33
2020-05-11	7,430	7,466	7,285	7,450	468,000	2,483.33
2020-05-08	7,539	7,539	7,328	7,461	390,100	2,487
2020-05-07	7,200	7,446	7,186	7,385	673,300	2,461.67
2020-05-01	7,409	7,431	7,154	7,201	497,400	2,400.33
2020-04-30	7,554	7,595	7,392	7,440	779,000	2,480
2020-04-28	7,400	7,428	7,278	7,360	514,200	2,453.33
2020-04-27	7,382	7,405	7,290	7,380	393,100	2,460
2020-04-24	7,369	7,433	7,224	7,355	429,100	2,451.67
2020-04-23	7,333	7,388	7,198	7,310	573,600	2,436.67
2020-04-22	7,095	7,259	7,024	7,259	504,400	2,419.67
2020-04-21	7,291	7,363	7,104	7,130	810,800	2,376.67
2020-04-20	7,377	7,440	7,291	7,309	679,200	2,436.33
2020-04-17	7,727	7,769	7,455	7,485	790,400	2,495
2020-04-16	7,995	8,005	7,552	7,591	1,193,500	2,530.33
2020-04-15	8,105	8,245	8,105	8,160	603,500	2,720
2020-04-14	7,999	8,180	7,956	8,105	668,300	2,701.67
2020-04-13	7,853	7,989	7,853	7,950	385,900	2,650
2020-04-10	7,725	7,938	7,610	7,892	478,600	2,630.67
2020-04-09	7,900	7,957	7,824	7,841	625,200	2,613.67
2020-04-08	7,980	8,000	7,861	7,935	889,900	2,645
2020-04-07	7,907	8,070	7,841	7,841	717,500	2,613.67
2020-04-06	7,760	7,811	7,617	7,698	706,900	2,566
2020-04-03	7,700	7,860	7,603	7,640	1,003,000	2,546.67
2020-04-02	7,669	7,798	7,562	7,638	782,600	2,546
2020-04-01	7,762	7,788	7,418	7,528	700,500	2,509.33
2020-03-31	8,020	8,020	7,761	7,846	939,500	2,615.33
2020-03-30	8,018	8,059	7,854	7,994	1,001,100	2,664.67
2020-03-27	7,800	7,994	7,754	7,994	1,219,600	2,664.67
2020-03-26	7,200	7,370	7,042	7,300	835,300	2,433.33
2020-03-25	7,140	7,272	7,063	7,213	746,300	2,404.33
2020-03-24	6,918	7,052	6,791	6,909	809,600	2,303
2020-03-23	7,010	7,225	6,710	6,818	1,292,800	2,272.67
2020-03-19	7,377	7,500	7,233	7,296	1,143,200	2,432
2020-03-18	6,750	7,166	6,700	6,938	1,095,800	2,312.67
2020-03-17	6,072	6,733	6,050	6,662	1,013,100	2,220.67
2020-03-16	6,428	6,520	6,170	6,195	805,900	2,065
2020-03-13	6,150	6,540	5,814	6,468	1,350,500	2,156
2020-03-12	6,418	6,520	6,172	6,376	809,300	2,125.33
2020-03-11	6,620	6,684	6,474	6,549	723,200	2,183
2020-03-10	6,328	6,665	6,187	6,659	976,300	2,219.67
2020-03-09	6,600	6,625	6,184	6,301	631,100	2,100.33
2020-03-06	6,767	6,866	6,750	6,814	575,000	2,271.33
2020-03-05	6,791	6,888	6,728	6,866	726,400	2,288.67
2020-03-04	6,793	6,839	6,689	6,691	684,400	2,230.33
2020-03-03	7,042	7,098	6,871	6,893	545,100	2,297.67
2020-03-02	6,731	6,909	6,688	6,880	1,086,200	2,293.33
2020-02-28	7,049	7,100	6,820	6,919	1,136,800	2,306.33
2020-02-27	7,207	7,248	7,141	7,141	538,900	2,380.33
2020-02-26	7,259	7,325	7,195	7,263	548,600	2,421
2020-02-25	7,157	7,399	7,140	7,313	652,700	2,437.67
2020-02-21	7,421	7,506	7,400	7,409	346,100	2,469.67
2020-02-20	7,485	7,555	7,403	7,444	395,200	2,481.33
2020-02-19	7,523	7,534	7,400	7,400	533,200	2,466.67
2020-02-18	7,591	7,603	7,365	7,428	607,300	2,476
2020-02-17	7,740	7,740	7,581	7,617	500,600	2,539
2020-02-14	7,897	7,897	7,798	7,848	404,900	2,616
2020-02-13	7,885	7,890	7,828	7,859	285,300	2,619.67
2020-02-12	8,025	8,025	7,870	7,933	387,200	2,644.33
2020-02-10	8,131	8,131	8,005	8,039	458,800	2,679.67
2020-02-07	8,100	8,202	8,024	8,202	468,600	2,734
2020-02-06	8,130	8,420	8,072	8,192	930,600	2,730.67
2020-02-05	8,035	8,070	7,957	8,039	457,700	2,679.67
2020-02-04	7,875	7,948	7,786	7,907	357,400	2,635.67
2020-02-03	7,831	7,924	7,809	7,866	357,800	2,622
2020-01-31	7,971	7,992	7,881	7,897	376,000	2,632.33
2020-01-30	7,999	7,999	7,824	7,853	397,500	2,617.67
2020-01-29	8,085	8,088	7,973	8,032	333,200	2,677.33
2020-01-28	7,998	8,069	7,910	8,050	597,500	2,683.33
2020-01-27	7,852	7,986	7,823	7,975	376,500	2,658.33
2020-01-24	7,960	8,010	7,862	7,940	396,500	2,646.67
2020-01-23	8,000	8,058	7,931	7,950	390,600	2,650
2020-01-22	7,899	7,963	7,880	7,963	407,500	2,654.33
2020-01-21	7,817	7,861	7,769	7,788	339,600	2,596
2020-01-20	7,750	7,858	7,720	7,843	418,800	2,614.33
2020-01-17	7,764	7,765	7,623	7,640	327,500	2,546.67
2020-01-16	7,748	7,748	7,605	7,654	254,000	2,551.33
2020-01-15	7,663	7,714	7,620	7,688	305,300	2,562.67
2020-01-14	7,676	7,746	7,662	7,700	485,300	2,566.67
2020-01-10	7,478	7,660	7,471	7,656	535,100	2,552
2020-01-09	7,387	7,390	7,310	7,344	453,200	2,448
2020-01-08	7,281	7,304	7,155	7,265	409,700	2,421.67
2020-01-07	7,320	7,445	7,320	7,410	363,200	2,470
2020-01-06	7,270	7,313	7,206	7,248	395,400	2,416

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