6869 シスメックス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	7,832	7,890	7,795	7,858	275,500	2,619.33
2023-12-28	7,801	7,852	7,778	7,832	197,600	2,610.67
2023-12-27	7,790	7,920	7,785	7,884	328,100	2,628
2023-12-26	7,762	7,807	7,741	7,779	206,300	2,593
2023-12-25	7,822	7,830	7,734	7,761	104,600	2,587
2023-12-22	7,720	7,808	7,706	7,758	292,700	2,586
2023-12-21	7,743	7,780	7,683	7,717	367,500	2,572.33
2023-12-20	7,835	7,978	7,790	7,931	382,300	2,643.67
2023-12-19	7,746	7,835	7,693	7,835	289,700	2,611.67
2023-12-18	7,779	7,793	7,649	7,762	365,400	2,587.33
2023-12-15	7,655	7,854	7,604	7,829	864,400	2,609.67
2023-12-14	7,890	7,914	7,689	7,697	588,700	2,565.67
2023-12-13	7,938	8,010	7,889	7,895	400,700	2,631.67
2023-12-12	8,010	8,075	7,896	7,901	377,900	2,633.67
2023-12-11	7,992	8,080	7,953	7,970	359,400	2,656.67
2023-12-08	8,014	8,050	7,889	7,970	693,900	2,656.67
2023-12-07	8,117	8,150	8,010	8,014	465,200	2,671.33
2023-12-06	8,000	8,147	7,982	8,118	444,100	2,706
2023-12-05	8,100	8,172	7,947	7,947	524,800	2,649
2023-12-04	8,083	8,155	8,056	8,125	385,700	2,708.33
2023-12-01	8,200	8,217	8,064	8,078	282,700	2,692.67
2023-11-30	8,115	8,193	8,084	8,181	766,000	2,727
2023-11-29	8,167	8,261	8,138	8,161	540,300	2,720.33
2023-11-28	8,120	8,148	8,035	8,054	370,900	2,684.67
2023-11-27	8,174	8,273	8,102	8,121	565,800	2,707
2023-11-24	8,093	8,224	8,066	8,159	693,000	2,719.67
2023-11-22	7,817	7,988	7,807	7,956	556,500	2,652
2023-11-21	7,787	7,818	7,722	7,777	477,600	2,592.33
2023-11-20	7,865	7,925	7,765	7,786	515,500	2,595.33
2023-11-17	7,797	7,930	7,797	7,908	507,000	2,636
2023-11-16	7,868	7,930	7,787	7,882	538,400	2,627.33
2023-11-15	7,966	8,068	7,882	7,910	1,152,200	2,636.67
2023-11-14	7,712	7,769	7,633	7,636	573,800	2,545.33
2023-11-13	7,599	7,673	7,495	7,587	553,700	2,529
2023-11-10	7,643	7,717	7,439	7,449	791,800	2,483
2023-11-09	7,595	7,774	7,416	7,751	1,553,200	2,583.67
2023-11-08	7,448	7,524	7,412	7,496	763,800	2,498.67
2023-11-07	7,516	7,572	7,422	7,445	631,100	2,481.67
2023-11-06	7,555	7,663	7,513	7,566	743,600	2,522
2023-11-02	7,342	7,415	7,277	7,377	417,900	2,459
2023-11-01	7,377	7,418	7,270	7,308	539,600	2,436
2023-10-31	7,000	7,187	6,958	7,153	596,700	2,384.33
2023-10-30	6,860	6,951	6,820	6,935	459,200	2,311.67
2023-10-27	6,773	6,896	6,725	6,896	414,500	2,298.67
2023-10-26	6,800	6,833	6,708	6,720	516,900	2,240
2023-10-25	7,030	7,034	6,893	6,900	532,900	2,300
2023-10-24	7,000	7,022	6,837	6,997	519,900	2,332.33
2023-10-23	7,037	7,061	6,973	6,993	373,300	2,331
2023-10-20	7,010	7,095	6,961	7,056	433,300	2,352
2023-10-19	7,060	7,119	7,047	7,063	424,100	2,354.33
2023-10-18	7,182	7,188	7,016	7,115	449,400	2,371.67
2023-10-17	7,170	7,250	7,141	7,147	553,700	2,382.33
2023-10-16	7,214	7,218	7,034	7,042	711,900	2,347.33
2023-10-13	7,270	7,343	7,220	7,271	589,600	2,423.67
2023-10-12	7,328	7,387	7,305	7,386	478,500	2,462
2023-10-11	7,350	7,408	7,313	7,351	685,400	2,450.33
2023-10-10	7,308	7,378	7,291	7,348	403,600	2,449.33
2023-10-06	7,344	7,381	7,275	7,286	601,900	2,428.67
2023-10-05	7,225	7,371	7,162	7,360	769,900	2,453.33
2023-10-04	7,050	7,236	7,040	7,217	774,100	2,405.67
2023-10-03	7,154	7,179	7,054	7,085	513,000	2,361.67
2023-10-02	7,133	7,142	7,037	7,094	922,400	2,364.67
2023-09-29	7,179	7,179	7,078	7,133	712,600	2,377.67
2023-09-28	7,214	7,245	7,059	7,125	1,027,200	2,375
2023-09-27	7,351	7,389	7,253	7,335	1,420,700	2,445
2023-09-26	7,490	7,490	7,396	7,415	661,600	2,471.67
2023-09-25	7,476	7,495	7,438	7,495	321,800	2,498.33
2023-09-22	7,370	7,495	7,351	7,425	600,000	2,475
2023-09-21	7,460	7,514	7,384	7,406	643,200	2,468.67
2023-09-20	7,602	7,651	7,477	7,495	900,200	2,498.33
2023-09-19	7,702	7,747	7,610	7,682	698,600	2,560.67
2023-09-15	7,615	7,703	7,531	7,662	895,500	2,554
2023-09-14	7,645	7,668	7,584	7,640	664,600	2,546.67
2023-09-13	7,653	7,699	7,606	7,631	380,000	2,543.67
2023-09-12	7,601	7,661	7,581	7,660	375,700	2,553.33
2023-09-11	7,650	7,704	7,590	7,623	303,800	2,541
2023-09-08	7,643	7,730	7,625	7,655	533,600	2,551.67
2023-09-07	7,734	7,744	7,651	7,736	595,200	2,578.67
2023-09-06	7,839	7,911	7,813	7,815	475,000	2,605
2023-09-05	7,850	7,894	7,801	7,852	400,600	2,617.33
2023-09-04	7,940	7,940	7,846	7,862	636,000	2,620.67
2023-09-01	7,821	7,870	7,805	7,864	571,100	2,621.33
2023-08-31	7,722	7,835	7,719	7,751	910,800	2,583.67
2023-08-30	7,720	7,790	7,670	7,715	531,500	2,571.67
2023-08-29	7,620	7,696	7,613	7,687	360,500	2,562.33
2023-08-28	7,624	7,653	7,604	7,642	286,200	2,547.33
2023-08-25	7,546	7,607	7,515	7,577	309,900	2,525.67
2023-08-24	7,537	7,649	7,502	7,613	453,000	2,537.67
2023-08-23	7,391	7,551	7,373	7,550	420,600	2,516.67
2023-08-22	7,453	7,478	7,383	7,469	552,600	2,489.67
2023-08-21	7,471	7,519	7,445	7,453	566,900	2,484.33
2023-08-18	7,550	7,550	7,444	7,469	766,900	2,489.67
2023-08-17	7,698	7,732	7,564	7,601	757,200	2,533.67
2023-08-16	7,920	7,927	7,771	7,772	590,000	2,590.67
2023-08-15	7,897	7,996	7,850	7,944	612,600	2,648
2023-08-14	7,845	7,949	7,816	7,843	731,500	2,614.33
2023-08-10	7,941	7,941	7,807	7,845	1,352,200	2,615
2023-08-09	7,960	8,013	7,780	7,849	1,956,300	2,616.33
2023-08-08	9,290	9,343	9,210	9,255	384,100	3,085
2023-08-07	9,166	9,321	9,130	9,290	316,600	3,096.67
2023-08-04	9,194	9,224	9,107	9,169	267,400	3,056.33
2023-08-03	9,229	9,322	9,185	9,206	501,700	3,068.67
2023-08-02	9,463	9,485	9,294	9,325	433,500	3,108.33
2023-08-01	9,667	9,692	9,526	9,546	308,900	3,182
2023-07-31	9,698	9,729	9,566	9,625	322,500	3,208.33
2023-07-28	9,455	9,569	9,361	9,521	415,800	3,173.67
2023-07-27	9,576	9,683	9,524	9,661	320,000	3,220.33
2023-07-26	9,589	9,619	9,552	9,593	180,000	3,197.67
2023-07-25	9,612	9,688	9,549	9,566	349,600	3,188.67
2023-07-24	9,654	9,700	9,560	9,602	310,300	3,200.67
2023-07-21	9,332	9,522	9,317	9,467	271,100	3,155.67
2023-07-20	9,471	9,506	9,363	9,363	317,800	3,121
2023-07-19	9,477	9,605	9,442	9,570	518,500	3,190
2023-07-18	9,325	9,429	9,274	9,327	271,500	3,109
2023-07-14	9,345	9,368	9,205	9,247	376,500	3,082.33
2023-07-13	9,207	9,375	9,152	9,351	345,900	3,117
2023-07-12	9,282	9,283	9,090	9,150	614,300	3,050
2023-07-11	9,558	9,558	9,318	9,318	421,400	3,106
2023-07-10	9,544	9,615	9,433	9,542	577,000	3,180.67
2023-07-07	9,610	9,667	9,527	9,615	362,300	3,205
2023-07-06	9,776	9,798	9,644	9,681	343,600	3,227
2023-07-05	9,641	9,823	9,625	9,719	273,800	3,239.67
2023-07-04	9,760	9,787	9,707	9,764	392,500	3,254.67
2023-07-03	9,930	9,960	9,839	9,873	295,000	3,291
2023-06-30	9,769	9,803	9,671	9,802	495,400	3,267.33
2023-06-29	9,901	9,939	9,730	9,822	546,000	3,274
2023-06-28	9,708	9,851	9,674	9,849	483,100	3,283
2023-06-27	9,860	9,937	9,691	9,776	510,800	3,258.67
2023-06-26	10,080	10,090	9,938	10,000	286,700	3,333.33
2023-06-23	10,200	10,290	10,040	10,130	563,600	3,376.67
2023-06-22	10,245	10,440	10,055	10,075	602,800	3,358.33
2023-06-21	9,877	10,085	9,862	9,957	527,700	3,319
2023-06-20	9,680	9,929	9,640	9,904	780,500	3,301.33
2023-06-19	9,855	9,855	9,670	9,771	470,900	3,257
2023-06-16	9,850	9,902	9,784	9,816	720,100	3,272
2023-06-15	9,950	10,060	9,879	9,881	561,300	3,293.67
2023-06-14	9,928	10,020	9,860	9,985	515,300	3,328.33
2023-06-13	10,100	10,110	9,875	9,949	536,200	3,316.33
2023-06-12	10,040	10,245	10,030	10,100	636,200	3,366.67
2023-06-09	9,690	9,860	9,601	9,817	847,400	3,272.33
2023-06-08	9,432	9,613	9,382	9,556	538,100	3,185.33
2023-06-07	9,762	9,795	9,473	9,531	561,200	3,177
2023-06-06	9,900	9,943	9,664	9,772	447,600	3,257.33
2023-06-05	9,850	9,988	9,756	9,930	528,400	3,310
2023-06-02	9,449	9,721	9,413	9,705	664,000	3,235
2023-06-01	9,200	9,333	9,169	9,314	419,200	3,104.67
2023-05-31	9,156	9,184	9,060	9,129	777,500	3,043
2023-05-30	9,128	9,194	9,073	9,153	331,500	3,051
2023-05-29	9,321	9,321	9,180	9,197	309,200	3,065.67
2023-05-26	9,271	9,299	9,186	9,212	355,900	3,070.67
2023-05-25	9,357	9,357	9,155	9,231	561,900	3,077
2023-05-24	9,500	9,518	9,346	9,360	524,500	3,120
2023-05-23	9,773	9,945	9,641	9,720	605,700	3,240
2023-05-22	9,759	9,797	9,586	9,664	358,800	3,221.33
2023-05-19	9,636	9,760	9,636	9,759	371,000	3,253
2023-05-18	9,718	9,745	9,620	9,669	410,800	3,223
2023-05-17	9,606	9,760	9,605	9,694	644,300	3,231.33
2023-05-16	9,410	9,555	9,327	9,537	612,400	3,179
2023-05-15	9,019	9,343	8,968	9,314	641,400	3,104.67
2023-05-12	9,059	9,210	8,828	8,869	808,200	2,956.33
2023-05-11	8,996	9,038	8,951	9,005	454,500	3,001.67
2023-05-10	9,030	9,089	8,969	9,010	387,500	3,003.33
2023-05-09	9,050	9,179	8,999	9,163	402,200	3,054.33
2023-05-08	9,087	9,133	8,991	9,079	351,100	3,026.33
2023-05-02	9,046	9,070	8,968	9,049	317,300	3,016.33
2023-05-01	8,832	9,009	8,832	9,000	442,800	3,000
2023-04-28	8,820	8,832	8,613	8,706	675,500	2,902
2023-04-27	8,721	8,844	8,707	8,819	341,400	2,939.67
2023-04-26	8,902	8,941	8,783	8,817	354,700	2,939
2023-04-25	9,000	9,093	8,960	8,988	361,500	2,996
2023-04-24	8,933	8,986	8,910	8,958	206,100	2,986
2023-04-21	8,919	8,945	8,860	8,898	243,100	2,966
2023-04-20	8,898	8,993	8,859	8,920	361,500	2,973.33
2023-04-19	9,093	9,097	8,883	8,957	581,700	2,985.67
2023-04-18	8,920	9,111	8,876	9,093	546,300	3,031
2023-04-17	8,876	8,934	8,789	8,819	288,300	2,939.67
2023-04-14	8,862	8,944	8,826	8,898	581,800	2,966
2023-04-13	8,622	8,739	8,567	8,739	321,200	2,913
2023-04-12	8,709	8,739	8,622	8,666	374,600	2,888.67
2023-04-11	8,723	8,765	8,664	8,691	255,200	2,897
2023-04-10	8,662	8,710	8,605	8,685	213,200	2,895
2023-04-07	8,708	8,715	8,593	8,619	249,000	2,873
2023-04-06	8,539	8,694	8,510	8,691	363,800	2,897
2023-04-05	8,840	8,855	8,617	8,649	441,100	2,883
2023-04-04	8,769	8,817	8,682	8,816	571,700	2,938.67
2023-04-03	8,788	8,855	8,713	8,816	439,300	2,938.67
2023-03-31	8,596	8,672	8,567	8,643	426,800	2,881
2023-03-30	8,636	8,690	8,481	8,542	360,000	2,847.33
2023-03-29	8,485	8,614	8,395	8,610	477,200	2,870
2023-03-28	8,600	8,606	8,430	8,538	257,500	2,846
2023-03-27	8,424	8,514	8,328	8,476	341,400	2,825.33
2023-03-24	8,497	8,497	8,340	8,401	303,300	2,800.33
2023-03-23	8,403	8,511	8,281	8,452	396,900	2,817.33
2023-03-22	8,554	8,686	8,530	8,631	346,800	2,877
2023-03-20	8,650	8,662	8,487	8,494	427,900	2,831.33
2023-03-17	8,567	8,645	8,495	8,640	436,800	2,880
2023-03-16	8,377	8,513	8,347	8,486	378,400	2,828.67
2023-03-15	8,569	8,569	8,398	8,457	415,600	2,819
2023-03-14	8,473	8,591	8,426	8,555	489,200	2,851.67
2023-03-13	8,476	8,516	8,399	8,456	378,400	2,818.67
2023-03-10	8,464	8,594	8,460	8,587	518,200	2,862.33
2023-03-09	8,557	8,632	8,476	8,614	650,600	2,871.33
2023-03-08	8,400	8,485	8,380	8,442	365,700	2,814
2023-03-07	8,441	8,503	8,430	8,467	364,500	2,822.33
2023-03-06	8,410	8,504	8,387	8,489	406,800	2,829.67
2023-03-03	8,211	8,322	8,128	8,303	483,900	2,767.67
2023-03-02	8,059	8,157	8,053	8,106	350,900	2,702
2023-03-01	8,174	8,183	8,025	8,050	330,300	2,683.33
2023-02-28	8,146	8,218	8,108	8,161	411,300	2,720.33
2023-02-27	8,040	8,100	8,025	8,051	316,400	2,683.67
2023-02-24	8,133	8,199	8,053	8,146	310,600	2,715.33
2023-02-22	8,040	8,120	7,991	8,108	503,100	2,702.67
2023-02-21	8,273	8,294	8,125	8,148	396,200	2,716
2023-02-20	8,350	8,400	8,276	8,302	237,500	2,767.33
2023-02-17	8,364	8,383	8,294	8,355	277,900	2,785
2023-02-16	8,535	8,555	8,438	8,444	392,600	2,814.67
2023-02-15	8,577	8,577	8,421	8,498	329,200	2,832.67
2023-02-14	8,650	8,706	8,565	8,586	414,700	2,862
2023-02-13	8,419	8,498	8,272	8,485	658,800	2,828.33
2023-02-10	8,863	8,964	8,533	8,569	837,800	2,856.33
2023-02-09	8,750	8,929	8,701	8,907	706,600	2,969
2023-02-08	8,806	8,858	8,754	8,824	478,300	2,941.33
2023-02-07	8,802	8,845	8,733	8,794	383,000	2,931.33
2023-02-06	8,806	8,821	8,722	8,801	452,100	2,933.67
2023-02-03	8,715	8,735	8,612	8,656	362,600	2,885.33
2023-02-02	8,603	8,709	8,525	8,680	373,900	2,893.33
2023-02-01	8,648	8,718	8,515	8,560	517,400	2,853.33
2023-01-31	8,655	8,740	8,541	8,561	480,500	2,853.67
2023-01-30	8,628	8,699	8,611	8,634	657,300	2,878
2023-01-27	8,626	8,635	8,481	8,518	530,400	2,839.33
2023-01-26	8,698	8,713	8,584	8,633	393,300	2,877.67
2023-01-25	8,549	8,673	8,455	8,643	484,400	2,881
2023-01-24	8,492	8,630	8,435	8,563	588,300	2,854.33
2023-01-23	8,540	8,550	8,369	8,398	476,300	2,799.33
2023-01-20	8,340	8,453	8,318	8,432	605,200	2,810.67
2023-01-19	8,304	8,416	8,260	8,349	415,600	2,783
2023-01-18	8,372	8,452	8,135	8,451	653,100	2,817
2023-01-17	8,220	8,397	8,157	8,333	663,600	2,777.67
2023-01-16	8,100	8,270	8,100	8,210	463,600	2,736.67
2023-01-13	8,167	8,270	8,047	8,078	503,600	2,692.67
2023-01-12	8,290	8,365	8,211	8,280	795,300	2,760
2023-01-11	8,030	8,315	8,000	8,315	658,200	2,771.67
2023-01-10	7,916	7,978	7,871	7,910	692,000	2,636.67
2023-01-06	7,431	7,701	7,380	7,693	829,000	2,564.33
2023-01-05	7,625	7,635	7,525	7,581	512,500	2,527
2023-01-04	7,914	7,914	7,515	7,523	810,700	2,507.67

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