6869 シスメックス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	15,450	15,595	15,300	15,550	273,700	5,183.33
2021-12-29	15,580	15,725	15,510	15,560	200,700	5,186.67
2021-12-28	15,420	15,590	15,240	15,545	198,800	5,181.67
2021-12-27	15,285	15,370	15,095	15,265	241,400	5,088.33
2021-12-24	15,475	15,540	15,305	15,440	158,800	5,146.67
2021-12-23	15,295	15,430	15,260	15,410	180,900	5,136.67
2021-12-22	15,085	15,145	14,910	15,115	228,800	5,038.33
2021-12-21	14,950	15,315	14,935	15,115	326,800	5,038.33
2021-12-20	15,000	15,000	14,680	14,775	314,600	4,925
2021-12-17	15,180	15,280	14,600	14,645	525,700	4,881.67
2021-12-16	15,000	15,420	15,000	15,380	367,500	5,126.67
2021-12-15	14,500	14,770	14,485	14,750	286,200	4,916.67
2021-12-14	14,680	14,775	14,525	14,720	335,800	4,906.67
2021-12-13	14,490	14,590	14,385	14,410	244,200	4,803.33
2021-12-10	14,345	14,400	14,215	14,280	313,300	4,760
2021-12-09	14,800	14,860	14,450	14,485	235,300	4,828.33
2021-12-08	14,570	14,875	14,420	14,870	375,700	4,956.67
2021-12-07	14,400	14,410	14,115	14,375	319,300	4,791.67
2021-12-06	14,050	14,335	13,850	14,300	386,200	4,766.67
2021-12-03	14,255	14,255	13,895	14,025	303,500	4,675
2021-12-02	14,160	14,440	14,160	14,345	421,300	4,781.67
2021-12-01	14,115	14,275	13,925	14,150	304,800	4,716.67
2021-11-30	14,505	14,560	14,115	14,160	884,400	4,720
2021-11-29	14,225	14,545	14,160	14,450	456,300	4,816.67
2021-11-26	14,575	14,625	14,275	14,450	354,800	4,816.67
2021-11-25	14,800	14,810	14,655	14,735	165,600	4,911.67
2021-11-24	14,650	14,830	14,500	14,735	366,200	4,911.67
2021-11-22	14,585	14,975	14,585	14,950	317,100	4,983.33
2021-11-19	14,555	14,700	14,370	14,665	339,000	4,888.33
2021-11-18	14,405	14,770	14,360	14,610	312,200	4,870
2021-11-17	14,065	14,425	14,040	14,380	318,600	4,793.33
2021-11-16	13,750	14,010	13,715	14,000	272,000	4,666.67
2021-11-15	13,900	14,220	13,825	13,915	372,600	4,638.33
2021-11-12	13,685	13,940	13,650	13,750	452,400	4,583.33
2021-11-11	13,660	13,920	13,500	13,660	385,100	4,553.33
2021-11-10	13,805	13,970	13,640	13,660	268,300	4,553.33
2021-11-09	14,050	14,130	13,720	13,805	273,300	4,601.67
2021-11-08	13,900	14,035	13,810	13,950	430,800	4,650
2021-11-05	14,130	14,180	13,755	13,950	334,300	4,650
2021-11-04	14,165	14,290	14,010	14,155	582,300	4,718.33
2021-11-02	14,245	14,245	13,930	13,965	452,600	4,655
2021-11-01	14,455	14,495	14,120	14,300	506,900	4,766.67
2021-10-29	14,395	14,395	14,005	14,070	573,400	4,690
2021-10-28	14,515	14,860	14,250	14,345	1,905,300	4,781.67
2021-10-27	14,440	14,700	14,385	14,495	580,800	4,831.67
2021-10-26	14,365	14,435	14,150	14,275	405,800	4,758.33
2021-10-25	13,985	14,220	13,950	14,180	362,300	4,726.67
2021-10-22	13,975	14,135	13,895	13,995	299,000	4,665
2021-10-21	14,095	14,290	13,985	13,990	289,800	4,663.33
2021-10-20	14,000	14,075	13,835	14,030	328,400	4,676.67
2021-10-19	13,925	14,065	13,820	14,005	303,500	4,668.33
2021-10-18	14,200	14,200	13,760	13,865	328,100	4,621.67
2021-10-15	14,100	14,195	13,875	14,140	353,200	4,713.33
2021-10-14	13,685	13,890	13,605	13,880	264,500	4,626.67
2021-10-13	13,605	13,885	13,605	13,665	306,500	4,555
2021-10-12	13,600	13,665	13,415	13,595	220,000	4,531.67
2021-10-11	13,375	13,640	13,225	13,605	250,000	4,535
2021-10-08	13,625	13,710	13,430	13,515	441,300	4,505
2021-10-07	13,250	13,450	13,085	13,200	364,800	4,400
2021-10-06	13,430	13,565	13,015	13,075	360,300	4,358.33
2021-10-05	13,405	13,560	13,220	13,360	361,700	4,453.33
2021-10-04	14,020	14,095	13,575	13,700	282,100	4,566.67
2021-10-01	13,905	14,025	13,795	13,840	373,800	4,613.33
2021-09-30	13,805	14,075	13,785	13,930	495,800	4,643.33
2021-09-29	13,785	13,865	13,625	13,810	528,800	4,603.33
2021-09-28	14,290	14,335	13,930	14,035	577,600	4,678.33
2021-09-27	14,880	14,945	14,575	14,685	233,600	4,895
2021-09-24	14,645	14,975	14,570	14,925	486,500	4,975
2021-09-22	14,645	14,685	14,290	14,400	457,600	4,800
2021-09-21	14,900	14,900	14,385	14,690	465,900	4,896.67
2021-09-17	14,735	14,985	14,445	14,930	821,900	4,976.67
2021-09-16	14,455	14,860	14,395	14,585	535,400	4,861.67
2021-09-15	14,345	14,390	14,075	14,205	411,500	4,735
2021-09-14	14,450	14,700	14,300	14,640	394,000	4,880
2021-09-13	14,205	14,550	14,135	14,430	307,100	4,810
2021-09-10	13,770	14,365	13,770	14,360	569,000	4,786.67
2021-09-09	13,975	14,040	13,815	13,900	304,500	4,633.33
2021-09-08	13,715	14,015	13,690	13,970	448,400	4,656.67
2021-09-07	14,080	14,255	13,915	14,015	618,400	4,671.67
2021-09-06	13,700	14,165	13,560	14,110	420,400	4,703.33
2021-09-03	12,905	13,765	12,905	13,735	755,100	4,578.33
2021-09-02	12,660	12,925	12,630	12,760	348,000	4,253.33
2021-09-01	12,435	12,565	12,405	12,535	364,500	4,178.33
2021-08-31	12,255	12,540	12,170	12,520	418,600	4,173.33
2021-08-30	11,980	12,265	11,890	12,255	366,600	4,085
2021-08-27	12,105	12,170	11,955	11,975	236,700	3,991.67
2021-08-26	12,370	12,430	12,090	12,175	264,000	4,058.33
2021-08-25	12,320	12,475	12,190	12,470	292,600	4,156.67
2021-08-24	11,845	12,360	11,845	12,235	412,400	4,078.33
2021-08-23	11,810	12,070	11,745	11,750	472,700	3,916.67
2021-08-20	11,830	12,040	11,720	11,750	456,200	3,916.67
2021-08-19	11,610	11,785	11,515	11,735	423,100	3,911.67
2021-08-18	11,800	11,855	11,660	11,770	350,700	3,923.33
2021-08-17	11,920	11,920	11,655	11,740	298,700	3,913.33
2021-08-16	11,970	12,065	11,755	11,820	294,800	3,940
2021-08-13	11,825	11,985	11,680	11,970	430,900	3,990
2021-08-12	12,110	12,320	11,780	11,895	663,800	3,965
2021-08-11	12,620	12,670	12,250	12,315	446,400	4,105
2021-08-10	12,600	12,790	12,405	12,505	673,600	4,168.33
2021-08-06	13,280	13,420	13,160	13,260	275,600	4,420
2021-08-05	13,255	13,450	13,205	13,270	195,800	4,423.33
2021-08-04	13,435	13,485	13,230	13,275	207,100	4,425
2021-08-03	13,145	13,410	13,145	13,405	155,800	4,468.33
2021-08-02	13,245	13,320	13,115	13,255	262,400	4,418.33
2021-07-30	13,100	13,155	12,910	12,990	291,600	4,330
2021-07-29	13,380	13,425	13,140	13,230	228,800	4,410
2021-07-28	13,160	13,400	13,095	13,205	233,300	4,401.67
2021-07-27	13,255	13,350	13,195	13,230	244,000	4,410
2021-07-26	13,385	13,610	13,275	13,300	501,800	4,433.33
2021-07-21	13,015	13,145	12,940	13,055	369,900	4,351.67
2021-07-20	12,860	13,000	12,805	12,945	268,400	4,315
2021-07-19	12,870	13,010	12,780	12,880	329,200	4,293.33
2021-07-16	13,000	13,105	12,845	12,845	373,800	4,281.67
2021-07-15	13,500	13,500	13,050	13,090	227,700	4,363.33
2021-07-14	13,180	13,500	13,110	13,445	345,300	4,481.67
2021-07-13	13,280	13,380	13,200	13,255	222,200	4,418.33
2021-07-12	13,200	13,280	13,060	13,100	271,700	4,366.67
2021-07-09	12,750	13,080	12,685	13,015	467,000	4,338.33
2021-07-08	13,025	13,270	13,000	13,050	361,100	4,350
2021-07-07	12,800	13,095	12,710	13,095	281,600	4,365
2021-07-06	13,050	13,060	12,825	12,890	183,800	4,296.67
2021-07-05	13,025	13,065	12,890	12,970	152,100	4,323.33
2021-07-02	12,925	13,210	12,910	13,080	274,000	4,360
2021-07-01	13,215	13,260	12,840	12,870	390,500	4,290
2021-06-30	13,095	13,270	12,940	13,200	502,300	4,400
2021-06-29	13,045	13,300	12,960	13,265	712,900	4,421.67
2021-06-28	12,640	12,640	12,465	12,610	251,500	4,203.33
2021-06-25	12,700	12,700	12,430	12,580	311,500	4,193.33
2021-06-24	12,510	12,675	12,460	12,545	292,900	4,181.67
2021-06-23	12,595	12,855	12,580	12,645	478,100	4,215
2021-06-22	12,060	12,420	11,900	12,405	545,300	4,135
2021-06-21	11,840	11,910	11,490	11,655	315,000	3,885
2021-06-18	11,960	12,130	11,810	11,975	562,900	3,991.67
2021-06-17	11,845	12,030	11,740	11,825	226,900	3,941.67
2021-06-16	11,780	11,875	11,585	11,840	196,600	3,946.67
2021-06-15	11,525	11,760	11,515	11,755	243,000	3,918.33
2021-06-14	11,540	11,650	11,470	11,520	177,600	3,840
2021-06-11	11,370	11,475	11,230	11,435	330,300	3,811.67
2021-06-10	11,175	11,350	11,065	11,270	301,800	3,756.67
2021-06-09	11,835	11,835	11,010	11,155	608,100	3,718.33
2021-06-08	11,375	12,250	11,280	11,840	1,390,100	3,946.67
2021-06-07	10,570	10,820	10,540	10,775	316,400	3,591.67
2021-06-04	10,470	10,595	10,420	10,535	228,100	3,511.67
2021-06-03	10,520	10,660	10,485	10,525	388,000	3,508.33
2021-06-02	10,755	10,855	10,490	10,545	442,300	3,515
2021-06-01	11,200	11,210	10,860	10,945	301,500	3,648.33
2021-05-31	11,315	11,595	11,140	11,160	368,000	3,720
2021-05-28	11,170	11,530	11,140	11,440	713,800	3,813.33
2021-05-27	10,715	11,230	10,715	11,230	951,700	3,743.33
2021-05-26	10,635	10,820	10,600	10,775	265,500	3,591.67
2021-05-25	10,715	10,725	10,565	10,635	196,300	3,545
2021-05-24	10,710	10,930	10,685	10,685	183,400	3,561.67
2021-05-21	10,720	10,880	10,670	10,840	294,500	3,613.33
2021-05-20	10,750	10,785	10,590	10,590	239,500	3,530
2021-05-19	10,550	10,860	10,455	10,845	404,700	3,615
2021-05-18	10,320	10,680	10,315	10,620	259,200	3,540
2021-05-17	10,680	10,765	10,505	10,550	222,700	3,516.67
2021-05-14	10,400	10,710	10,400	10,665	328,800	3,555
2021-05-13	10,720	10,785	10,260	10,300	376,200	3,433.33
2021-05-12	10,920	11,010	10,720	10,755	344,800	3,585
2021-05-11	10,890	11,025	10,840	10,860	361,800	3,620
2021-05-10	10,935	11,175	10,900	11,160	184,100	3,720
2021-05-07	11,260	11,350	11,005	11,050	307,500	3,683.33
2021-05-06	11,020	11,285	11,020	11,215	566,600	3,738.33
2021-04-30	11,085	11,150	10,910	10,925	561,300	3,641.67
2021-04-28	11,215	11,360	11,120	11,170	364,500	3,723.33
2021-04-27	11,585	11,585	11,310	11,395	285,300	3,798.33
2021-04-26	11,605	11,635	11,465	11,510	232,200	3,836.67
2021-04-23	11,705	11,835	11,630	11,670	227,200	3,890
2021-04-22	11,590	11,860	11,550	11,850	288,300	3,950
2021-04-21	11,225	11,345	11,165	11,290	335,900	3,763.33
2021-04-20	11,050	11,365	11,050	11,295	316,100	3,765
2021-04-19	11,340	11,405	11,205	11,220	242,800	3,740
2021-04-16	11,000	11,310	10,970	11,270	427,500	3,756.67
2021-04-15	11,145	11,345	11,120	11,280	263,900	3,760
2021-04-14	11,260	11,300	11,135	11,250	221,700	3,750
2021-04-13	11,160	11,310	11,085	11,260	255,300	3,753.33
2021-04-12	11,180	11,255	11,050	11,130	270,700	3,710
2021-04-09	11,265	11,400	11,135	11,135	484,300	3,711.67
2021-04-08	11,470	11,470	11,220	11,260	464,800	3,753.33
2021-04-07	11,430	11,640	11,350	11,600	357,500	3,866.67
2021-04-06	11,945	11,970	11,450	11,450	357,600	3,816.67
2021-04-05	12,115	12,165	11,810	11,895	184,100	3,965
2021-04-02	11,810	12,040	11,795	11,995	202,900	3,998.33
2021-04-01	12,025	12,140	11,725	11,855	256,400	3,951.67
2021-03-31	11,810	12,095	11,765	11,925	450,300	3,975
2021-03-30	12,195	12,235	11,565	11,795	490,600	3,931.67
2021-03-29	12,180	12,275	12,060	12,210	418,100	4,070
2021-03-26	11,990	12,090	11,885	11,975	426,600	3,991.67
2021-03-25	11,630	11,980	11,605	11,915	418,500	3,971.67
2021-03-24	11,560	11,595	11,375	11,490	284,900	3,830
2021-03-23	11,570	11,670	11,430	11,445	367,700	3,815
2021-03-22	11,380	11,575	11,235	11,510	351,300	3,836.67
2021-03-19	11,405	11,530	11,255	11,420	730,500	3,806.67
2021-03-18	11,350	11,625	11,340	11,535	511,600	3,845
2021-03-17	11,145	11,325	11,105	11,270	331,300	3,756.67
2021-03-16	10,960	11,210	10,880	11,210	375,400	3,736.67
2021-03-15	11,015	11,050	10,890	11,030	329,100	3,676.67
2021-03-12	10,890	11,140	10,880	11,130	406,100	3,710
2021-03-11	11,035	11,070	10,675	10,810	391,400	3,603.33
2021-03-10	11,005	11,115	10,860	11,085	419,300	3,695
2021-03-09	10,780	10,910	10,690	10,890	387,100	3,630
2021-03-08	11,285	11,340	10,790	10,875	477,600	3,625
2021-03-05	11,010	11,125	10,915	11,075	515,900	3,691.67
2021-03-04	11,100	11,230	11,085	11,185	376,800	3,728.33
2021-03-03	11,400	11,420	11,170	11,305	383,500	3,768.33
2021-03-02	11,365	11,400	11,200	11,365	267,900	3,788.33
2021-03-01	11,300	11,415	11,210	11,295	298,500	3,765
2021-02-26	11,240	11,305	11,050	11,085	703,500	3,695
2021-02-25	11,490	11,515	11,345	11,360	339,300	3,786.67
2021-02-24	11,625	11,640	11,340	11,360	592,300	3,786.67
2021-02-22	11,825	11,845	11,690	11,760	389,400	3,920
2021-02-19	11,740	11,875	11,715	11,875	276,300	3,958.33
2021-02-18	11,820	11,900	11,770	11,845	295,400	3,948.33
2021-02-17	11,930	11,935	11,755	11,775	427,400	3,925
2021-02-16	12,050	12,185	11,995	12,025	178,500	4,008.33
2021-02-15	11,950	12,050	11,830	12,000	275,000	4,000
2021-02-12	11,950	12,130	11,865	12,010	421,500	4,003.33
2021-02-10	11,940	11,980	11,750	11,840	406,700	3,946.67
2021-02-09	11,870	12,010	11,685	11,990	361,100	3,996.67
2021-02-08	11,880	11,915	11,705	11,885	493,800	3,961.67
2021-02-05	11,555	11,970	11,555	11,910	621,100	3,970
2021-02-04	12,120	12,120	11,590	11,910	749,200	3,970
2021-02-03	12,365	12,525	12,165	12,480	549,400	4,160
2021-02-02	12,400	12,440	12,195	12,365	490,900	4,121.67
2021-02-01	12,350	12,725	12,260	12,700	307,100	4,233.33
2021-01-29	12,750	12,775	12,220	12,235	626,800	4,078.33
2021-01-28	12,750	12,845	12,640	12,745	1,783,800	4,248.33
2021-01-27	13,100	13,145	12,845	12,910	584,900	4,303.33
2021-01-26	12,900	13,090	12,770	12,960	501,600	4,320
2021-01-25	13,100	13,100	12,960	13,000	348,400	4,333.33
2021-01-22	12,760	13,005	12,675	13,000	469,200	4,333.33
2021-01-21	13,005	13,110	12,910	12,955	412,300	4,318.33
2021-01-20	13,130	13,155	12,905	13,000	273,500	4,333.33
2021-01-19	13,080	13,095	12,965	13,000	411,600	4,333.33
2021-01-18	12,850	13,130	12,850	12,960	307,000	4,320
2021-01-15	12,965	13,120	12,820	12,850	392,700	4,283.33
2021-01-14	12,700	13,065	12,625	12,955	537,800	4,318.33
2021-01-13	12,870	13,075	12,735	12,830	581,800	4,276.67
2021-01-12	13,270	13,310	13,060	13,170	686,000	4,390
2021-01-08	12,890	13,240	12,775	13,215	634,900	4,405
2021-01-07	12,610	12,830	12,575	12,710	468,400	4,236.67
2021-01-06	12,440	12,790	12,405	12,510	436,100	4,170
2021-01-05	12,620	12,770	12,545	12,630	336,900	4,210
2021-01-04	12,430	12,625	12,345	12,620	278,700	4,206.67

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