6869 シスメックス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	8,124	8,219	7,975	7,998	449,500	2,666
2022-12-29	8,048	8,099	7,984	8,053	383,500	2,684.33
2022-12-28	7,990	8,168	7,981	8,085	585,600	2,695
2022-12-27	8,043	8,100	8,015	8,020	312,900	2,673.33
2022-12-26	8,030	8,050	7,940	7,942	288,000	2,647.33
2022-12-23	7,951	8,092	7,935	8,030	443,400	2,676.67
2022-12-22	8,086	8,098	7,950	7,964	373,900	2,654.67
2022-12-21	8,223	8,223	7,970	8,006	717,200	2,668.67
2022-12-20	8,523	8,647	8,255	8,289	767,400	2,763
2022-12-19	8,734	8,794	8,522	8,523	513,600	2,841
2022-12-16	8,700	8,785	8,660	8,769	574,800	2,923
2022-12-15	8,802	8,810	8,682	8,766	456,000	2,922
2022-12-14	8,951	8,992	8,818	8,885	540,800	2,961.67
2022-12-13	8,970	8,996	8,788	8,801	531,200	2,933.67
2022-12-12	8,745	8,939	8,692	8,879	484,900	2,959.67
2022-12-09	8,718	8,925	8,655	8,892	635,800	2,964
2022-12-08	8,707	8,727	8,484	8,696	606,900	2,898.67
2022-12-07	8,447	8,751	8,430	8,729	768,500	2,909.67
2022-12-06	8,548	8,601	8,468	8,532	608,400	2,844
2022-12-05	8,473	8,693	8,444	8,691	671,900	2,897
2022-12-02	8,505	8,524	8,350	8,466	498,400	2,822
2022-12-01	8,505	8,555	8,387	8,509	602,100	2,836.33
2022-11-30	8,417	8,455	8,316	8,318	992,700	2,772.67
2022-11-29	8,452	8,506	8,396	8,492	561,600	2,830.67
2022-11-28	8,633	8,653	8,526	8,546	462,800	2,848.67
2022-11-25	8,848	8,860	8,709	8,709	406,500	2,903
2022-11-24	8,680	8,811	8,668	8,780	777,600	2,926.67
2022-11-22	8,526	8,578	8,438	8,486	587,500	2,828.67
2022-11-21	8,560	8,626	8,403	8,454	689,800	2,818
2022-11-18	8,733	8,733	8,603	8,654	549,500	2,884.67
2022-11-17	8,817	8,901	8,662	8,692	571,200	2,897.33
2022-11-16	8,939	9,028	8,775	8,800	634,300	2,933.33
2022-11-15	8,875	8,969	8,814	8,969	562,800	2,989.67
2022-11-14	8,653	9,038	8,553	8,930	1,534,100	2,976.67
2022-11-11	8,200	8,534	8,186	8,526	1,183,200	2,842
2022-11-10	8,050	8,200	7,911	7,976	1,224,300	2,658.67
2022-11-09	8,028	8,133	7,863	7,939	801,400	2,646.33
2022-11-08	7,959	8,041	7,920	7,975	717,300	2,658.33
2022-11-07	7,660	7,869	7,644	7,868	589,100	2,622.67
2022-11-04	7,630	7,655	7,515	7,599	770,800	2,533
2022-11-02	7,900	7,900	7,760	7,775	627,700	2,591.67
2022-11-01	7,986	7,991	7,885	7,971	388,100	2,657
2022-10-31	7,999	8,040	7,889	8,028	518,000	2,676
2022-10-28	7,853	7,975	7,777	7,838	1,805,000	2,612.67
2022-10-27	8,056	8,140	7,977	8,086	452,400	2,695.33
2022-10-26	7,863	8,105	7,840	8,022	656,600	2,674
2022-10-25	7,816	7,820	7,686	7,713	582,000	2,571
2022-10-24	7,829	7,900	7,727	7,733	355,800	2,577.67
2022-10-21	7,834	7,860	7,748	7,748	498,800	2,582.67
2022-10-20	7,822	7,892	7,787	7,881	490,000	2,627
2022-10-19	7,933	8,140	7,933	7,972	521,400	2,657.33
2022-10-18	7,926	8,045	7,842	7,961	500,800	2,653.67
2022-10-17	7,760	7,798	7,685	7,790	447,600	2,596.67
2022-10-14	7,751	8,028	7,740	7,910	899,100	2,636.67
2022-10-13	7,613	7,657	7,492	7,509	614,200	2,503
2022-10-12	7,630	7,737	7,565	7,589	555,500	2,529.67
2022-10-11	7,751	7,776	7,566	7,610	940,000	2,536.67
2022-10-07	8,024	8,102	7,941	7,959	644,900	2,653
2022-10-06	8,247	8,259	8,090	8,157	556,300	2,719
2022-10-05	8,198	8,340	8,179	8,331	557,500	2,777
2022-10-04	7,947	8,170	7,865	8,160	588,600	2,720
2022-10-03	7,685	7,853	7,590	7,831	695,900	2,610.33
2022-09-30	8,070	8,126	7,740	7,768	1,157,500	2,589.33
2022-09-29	8,440	8,450	8,136	8,192	1,351,800	2,730.67
2022-09-28	7,740	8,475	7,740	8,383	2,443,800	2,794.33
2022-09-27	7,711	7,763	7,573	7,645	527,200	2,548.33
2022-09-26	7,870	7,884	7,637	7,637	712,700	2,545.67
2022-09-22	8,033	8,065	7,954	7,994	532,700	2,664.67
2022-09-21	8,101	8,184	8,027	8,097	833,000	2,699
2022-09-20	8,157	8,262	8,146	8,211	628,000	2,737
2022-09-16	8,060	8,190	8,050	8,115	631,900	2,705
2022-09-15	8,329	8,375	8,039	8,075	750,700	2,691.67
2022-09-14	8,225	8,450	8,181	8,339	604,800	2,779.67
2022-09-13	8,422	8,559	8,410	8,481	368,400	2,827
2022-09-12	8,284	8,406	8,236	8,396	325,100	2,798.67
2022-09-09	8,253	8,348	8,213	8,297	559,800	2,765.67
2022-09-08	8,097	8,289	8,067	8,289	608,700	2,763
2022-09-07	7,860	7,919	7,733	7,901	705,200	2,633.67
2022-09-06	8,100	8,155	8,021	8,041	443,400	2,680.33
2022-09-05	7,968	8,103	7,905	8,092	552,300	2,697.33
2022-09-02	8,315	8,330	8,073	8,091	575,300	2,697
2022-09-01	8,453	8,549	8,304	8,305	476,600	2,768.33
2022-08-31	8,421	8,610	8,361	8,603	671,000	2,867.67
2022-08-30	8,443	8,528	8,383	8,509	384,100	2,836.33
2022-08-29	8,365	8,447	8,331	8,368	497,000	2,789.33
2022-08-26	8,668	8,782	8,640	8,733	283,300	2,911
2022-08-25	8,509	8,656	8,500	8,625	354,100	2,875
2022-08-24	8,592	8,632	8,482	8,491	435,600	2,830.33
2022-08-23	8,750	8,779	8,629	8,641	429,200	2,880.33
2022-08-22	8,852	9,011	8,844	8,871	380,600	2,957
2022-08-19	8,921	9,041	8,920	8,976	491,900	2,992
2022-08-18	8,813	8,852	8,725	8,800	560,500	2,933.33
2022-08-17	8,899	9,055	8,884	9,006	685,100	3,002
2022-08-16	8,856	8,898	8,720	8,734	380,300	2,911.33
2022-08-15	8,630	8,794	8,590	8,761	428,200	2,920.33
2022-08-12	8,448	8,691	8,434	8,691	638,000	2,897
2022-08-10	8,304	8,480	8,282	8,406	546,500	2,802
2022-08-09	8,319	8,468	8,305	8,362	734,200	2,787.33
2022-08-08	8,332	8,454	8,244	8,268	853,800	2,756
2022-08-05	8,485	8,524	8,161	8,241	1,888,400	2,747
2022-08-04	9,484	9,520	9,226	9,296	520,600	3,098.67
2022-08-03	9,284	9,466	9,205	9,414	458,600	3,138
2022-08-02	9,420	9,488	9,130	9,134	475,700	3,044.67
2022-08-01	9,306	9,542	9,306	9,446	396,000	3,148.67
2022-07-29	9,337	9,447	9,302	9,306	536,900	3,102
2022-07-28	9,383	9,477	9,301	9,440	432,200	3,146.67
2022-07-27	9,434	9,532	9,305	9,356	485,900	3,118.67
2022-07-26	9,286	9,380	9,185	9,328	390,700	3,109.33
2022-07-25	9,496	9,551	9,327	9,346	553,600	3,115.33
2022-07-22	9,561	9,598	9,433	9,563	628,400	3,187.67
2022-07-21	9,244	9,481	9,200	9,477	761,400	3,159
2022-07-20	9,126	9,225	9,030	9,222	694,500	3,074
2022-07-19	9,060	9,071	8,928	8,980	691,400	2,993.33
2022-07-15	8,950	9,182	8,950	9,152	747,300	3,050.67
2022-07-14	8,556	8,732	8,528	8,732	584,900	2,910.67
2022-07-13	8,532	8,630	8,510	8,554	434,000	2,851.33
2022-07-12	8,867	8,914	8,534	8,578	633,600	2,859.33
2022-07-11	9,123	9,227	8,970	9,063	804,500	3,021
2022-07-08	9,002	9,095	8,836	8,839	722,400	2,946.33
2022-07-07	8,900	8,945	8,723	8,909	614,100	2,969.67
2022-07-06	8,530	8,845	8,510	8,804	738,600	2,934.67
2022-07-05	8,446	8,527	8,400	8,473	373,900	2,824.33
2022-07-04	8,324	8,395	8,239	8,370	493,600	2,790
2022-07-01	8,128	8,323	8,092	8,174	585,500	2,724.67
2022-06-30	8,143	8,227	8,109	8,166	599,300	2,722
2022-06-29	7,978	8,079	7,935	8,078	1,153,400	2,692.67
2022-06-28	8,146	8,225	8,027	8,225	553,500	2,741.67
2022-06-27	8,170	8,297	8,131	8,188	403,100	2,729.33
2022-06-24	8,051	8,163	7,982	8,130	595,700	2,710
2022-06-23	7,918	8,059	7,842	7,842	436,800	2,614
2022-06-22	7,998	8,003	7,807	7,870	502,600	2,623.33
2022-06-21	7,762	7,993	7,720	7,919	491,700	2,639.67
2022-06-20	7,815	7,819	7,574	7,612	438,100	2,537.33
2022-06-17	7,628	7,788	7,582	7,665	736,100	2,555
2022-06-16	7,917	7,957	7,701	7,716	426,600	2,572
2022-06-15	7,900	7,972	7,724	7,724	621,100	2,574.67
2022-06-14	8,001	8,093	7,985	8,089	500,100	2,696.33
2022-06-13	8,201	8,276	8,071	8,140	566,500	2,713.33
2022-06-10	8,491	8,550	8,361	8,458	526,300	2,819.33
2022-06-09	8,458	8,823	8,425	8,630	707,700	2,876.67
2022-06-08	8,379	8,455	8,320	8,444	478,200	2,814.67
2022-06-07	8,341	8,380	8,266	8,293	429,900	2,764.33
2022-06-06	8,248	8,435	8,223	8,415	478,800	2,805
2022-06-03	8,484	8,522	8,411	8,448	502,300	2,816
2022-06-02	8,339	8,385	8,183	8,265	525,100	2,755
2022-06-01	8,414	8,652	8,414	8,471	749,200	2,823.67
2022-05-31	8,276	8,528	8,210	8,397	1,894,800	2,799
2022-05-30	8,111	8,514	8,083	8,414	1,861,200	2,804.67
2022-05-27	7,870	7,907	7,669	7,710	662,800	2,570
2022-05-26	7,905	7,983	7,770	7,780	840,400	2,593.33
2022-05-25	8,150	8,150	7,985	8,026	531,500	2,675.33
2022-05-24	8,103	8,254	8,101	8,200	620,700	2,733.33
2022-05-23	8,050	8,222	8,025	8,221	723,500	2,740.33
2022-05-20	7,989	8,009	7,901	7,961	908,100	2,653.67
2022-05-19	8,000	8,031	7,815	7,892	1,046,600	2,630.67
2022-05-18	8,627	8,684	8,335	8,400	824,900	2,800
2022-05-17	8,545	8,763	8,487	8,644	862,400	2,881.33
2022-05-16	8,494	8,570	8,229	8,447	1,225,900	2,815.67
2022-05-13	8,000	8,652	7,960	8,560	1,516,400	2,853.33
2022-05-12	7,633	7,847	7,415	7,416	867,200	2,472
2022-05-11	7,642	7,762	7,578	7,717	829,100	2,572.33
2022-05-10	7,750	7,785	7,463	7,631	937,900	2,543.67
2022-05-09	7,968	7,988	7,834	7,838	657,600	2,612.67
2022-05-06	8,110	8,183	7,886	8,058	1,180,200	2,686
2022-05-02	8,523	8,574	8,322	8,350	630,800	2,783.33
2022-04-28	8,290	8,643	8,290	8,610	687,600	2,870
2022-04-27	8,501	8,506	8,290	8,380	1,476,200	2,793.33
2022-04-26	8,738	8,825	8,639	8,715	607,200	2,905
2022-04-25	8,606	8,710	8,527	8,654	523,000	2,884.67
2022-04-22	8,800	8,849	8,695	8,778	434,500	2,926
2022-04-21	8,895	9,042	8,889	9,028	405,800	3,009.33
2022-04-20	8,990	9,094	8,868	8,953	615,500	2,984.33
2022-04-19	8,778	8,954	8,769	8,786	573,200	2,928.67
2022-04-18	8,570	8,696	8,492	8,665	351,400	2,888.33
2022-04-15	8,700	8,739	8,610	8,668	388,000	2,889.33
2022-04-14	8,920	8,920	8,662	8,829	652,400	2,943
2022-04-13	8,768	9,157	8,765	9,093	770,600	3,031
2022-04-12	8,721	8,800	8,557	8,727	678,600	2,909
2022-04-11	9,084	9,157	8,683	8,765	834,200	2,921.67
2022-04-08	9,126	9,223	8,771	9,112	1,606,300	3,037.33
2022-04-07	9,681	9,815	9,483	9,576	761,000	3,192
2022-04-06	9,258	9,621	9,201	9,580	837,600	3,193.33
2022-04-05	9,300	9,353	9,205	9,351	588,400	3,117
2022-04-04	9,035	9,287	9,000	9,243	408,600	3,081
2022-04-01	8,788	9,004	8,654	8,961	424,500	2,987
2022-03-31	9,134	9,197	8,890	8,923	568,700	2,974.33
2022-03-30	9,161	9,235	9,001	9,041	613,900	3,013.67
2022-03-29	9,199	9,199	8,975	9,151	555,700	3,050.33
2022-03-28	8,945	8,985	8,774	8,961	355,700	2,987
2022-03-25	9,128	9,150	8,843	9,046	392,200	3,015.33
2022-03-24	8,980	9,094	8,858	9,081	471,900	3,027
2022-03-23	8,776	9,169	8,669	9,131	653,100	3,043.67
2022-03-22	8,650	8,761	8,501	8,546	668,100	2,848.67
2022-03-18	8,819	8,920	8,690	8,693	1,221,200	2,897.67
2022-03-17	8,281	8,726	8,238	8,669	989,400	2,889.67
2022-03-16	8,288	8,343	7,970	8,040	1,252,400	2,680
2022-03-15	8,131	8,335	8,061	8,153	548,700	2,717.67
2022-03-14	8,184	8,232	7,990	8,054	666,900	2,684.67
2022-03-11	8,505	8,599	8,038	8,209	703,000	2,736.33
2022-03-10	8,787	8,825	8,620	8,752	570,800	2,917.33
2022-03-09	8,590	8,590	8,301	8,337	589,700	2,779
2022-03-08	8,634	8,939	8,581	8,707	593,800	2,902.33
2022-03-07	8,559	8,804	8,555	8,756	538,100	2,918.67
2022-03-04	9,112	9,154	8,764	8,859	569,900	2,953
2022-03-03	9,115	9,279	9,060	9,112	401,800	3,037.33
2022-03-02	9,239	9,362	9,055	9,157	528,600	3,052.33
2022-03-01	9,265	9,425	9,234	9,364	635,700	3,121.33
2022-02-28	8,900	9,125	8,666	9,124	1,034,800	3,041.33
2022-02-25	8,624	8,875	8,480	8,824	766,700	2,941.33
2022-02-24	8,295	8,672	8,280	8,476	1,001,800	2,825.33
2022-02-22	8,210	8,398	8,144	8,296	631,700	2,765.33
2022-02-21	8,350	8,481	8,190	8,330	496,800	2,776.67
2022-02-18	8,500	8,631	8,433	8,619	881,100	2,873
2022-02-17	8,870	8,947	8,564	8,771	781,500	2,923.67
2022-02-16	8,917	9,018	8,797	8,845	770,000	2,948.33
2022-02-15	9,168	9,169	8,770	8,868	1,538,500	2,956
2022-02-14	9,630	9,664	9,131	9,168	1,116,600	3,056
2022-02-10	10,810	10,940	10,745	10,830	423,200	3,610
2022-02-09	10,585	10,810	10,505	10,680	698,200	3,560
2022-02-08	10,555	10,700	10,405	10,505	528,700	3,501.67
2022-02-07	10,875	10,875	10,475	10,585	647,200	3,528.33
2022-02-04	10,900	11,035	10,785	10,910	299,600	3,636.67
2022-02-03	10,910	11,130	10,910	11,005	342,600	3,668.33
2022-02-02	10,965	11,140	10,885	11,125	506,700	3,708.33
2022-02-01	11,000	11,085	10,690	10,695	389,500	3,565
2022-01-31	10,795	10,955	10,605	10,830	463,200	3,610
2022-01-28	10,490	10,635	10,260	10,590	523,000	3,530
2022-01-27	10,805	10,900	10,330	10,400	446,600	3,466.67
2022-01-26	10,690	10,875	10,470	10,785	457,800	3,595
2022-01-25	11,145	11,195	10,575	10,660	708,500	3,553.33
2022-01-24	10,955	11,195	10,845	11,175	352,000	3,725
2022-01-21	11,235	11,300	11,075	11,230	312,700	3,743.33
2022-01-20	11,055	11,435	11,050	11,335	452,300	3,778.33
2022-01-19	11,290	11,335	11,100	11,150	522,200	3,716.67
2022-01-18	11,465	11,550	11,150	11,360	377,500	3,786.67
2022-01-17	11,465	11,645	11,300	11,405	458,400	3,801.67
2022-01-14	11,755	11,860	11,410	11,460	765,400	3,820
2022-01-13	12,370	12,395	11,965	11,990	523,200	3,996.67
2022-01-12	12,470	12,710	12,295	12,540	575,900	4,180
2022-01-11	12,680	12,720	12,380	12,620	574,200	4,206.67
2022-01-07	12,915	13,120	12,555	12,710	569,900	4,236.67
2022-01-06	13,710	13,710	12,935	12,975	567,600	4,325
2022-01-05	14,515	14,670	13,810	13,850	732,800	4,616.67
2022-01-04	15,700	15,715	15,410	15,610	302,300	5,203.33

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