日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

シスメックス(6869)の株価時系列情報

シスメックス(6869)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1998/12/30 1,300 1,350 1,300 1,350 6,000
1998/12/29 1,299 1,340 1,240 1,340 6,700
1998/12/28 1,255 1,300 1,255 1,300 3,600
1998/12/25 1,230 1,275 1,230 1,255 13,500
1998/12/24 1,250 1,251 1,240 1,250 14,200
1998/12/22 1,250 1,300 1,250 1,290 4,400
1998/12/21 1,230 1,300 1,230 1,300 3,400
1998/12/18 1,300 1,300 1,220 1,220 2,700
1998/12/17 1,220 1,250 1,200 1,250 1,300
1998/12/16 1,217 1,220 1,217 1,220 3,600
1998/12/15 1,220 1,220 1,217 1,217 2,600
1998/12/14 1,320 1,320 1,320 1,320 1,400
1998/12/11 1,340 1,340 1,340 1,340 100
1998/12/10 1,360 1,360 1,345 1,350 15,600
1998/12/09 1,350 1,350 1,345 1,345 2,500
1998/12/08 1,360 1,360 1,350 1,350 1,300
1998/12/07 1,370 1,370 1,360 1,360 1,200
1998/12/04 1,383 1,383 1,367 1,380 3,000
1998/12/03 1,386 1,390 1,382 1,384 7,900
1998/12/02 1,370 1,400 1,369 1,398 5,800
1998/12/01 1,350 1,360 1,340 1,360 10,000
1998/11/30 1,350 1,351 1,310 1,351 9,200
1998/11/27 1,300 1,399 1,281 1,399 9,000
1998/11/26 1,260 1,300 1,260 1,280 7,600
1998/11/25 1,231 1,250 1,231 1,250 5,200
1998/11/24 1,181 1,220 1,181 1,220 2,700
1998/11/20 1,190 1,200 1,175 1,180 5,500
1998/11/19 1,200 1,280 1,180 1,190 5,400
1998/11/18 1,150 1,210 1,150 1,180 3,000
1998/11/17 1,111 1,130 1,111 1,130 2,300
1998/11/16 1,100 1,100 1,080 1,100 1,500
1998/11/13 1,110 1,110 1,070 1,070 3,400
1998/11/12 1,150 1,150 1,130 1,150 1,800
1998/11/11 1,130 1,130 1,110 1,110 1,200
1998/11/10 1,100 1,148 1,100 1,148 6,900
1998/11/09 1,140 1,140 1,130 1,131 9,400
1998/11/06 1,150 1,150 1,140 1,150 5,000
1998/11/05 1,150 1,150 1,140 1,150 3,300
1998/11/04 1,160 1,160 1,145 1,150 12,500
1998/11/02 1,160 1,160 1,145 1,150 6,000
1998/10/30 1,190 1,190 1,160 1,160 6,700
1998/10/29 1,180 1,180 1,175 1,180 4,300
1998/10/28 1,180 1,180 1,175 1,175 700
1998/10/27 1,180 1,180 1,160 1,160 1,200
1998/10/26 1,180 1,200 1,180 1,190 7,100
1998/10/23 1,157 1,180 1,157 1,180 2,300
1998/10/22 1,190 1,200 1,155 1,155 4,000
1998/10/21 1,200 1,200 1,178 1,190 7,000
1998/10/20 1,130 1,180 1,070 1,178 5,800
1998/10/19 1,050 1,070 1,050 1,070 2,100
1998/10/16 1,040 1,050 1,030 1,050 15,700
1998/10/15 1,040 1,040 1,030 1,040 6,900
1998/10/14 1,010 1,030 1,010 1,030 1,700
1998/10/13 1,050 1,050 1,010 1,030 10,400
1998/10/12 1,078 1,078 1,050 1,050 7,200
1998/10/09 1,100 1,100 1,080 1,080 3,600
1998/10/08 1,100 1,120 1,090 1,120 6,400
1998/10/07 1,129 1,129 1,080 1,080 3,300
1998/10/06 1,105 1,149 1,070 1,149 4,600
1998/10/05 1,170 1,170 1,130 1,145 1,000
1998/10/02 1,169 1,170 1,100 1,170 3,700
1998/10/01 1,080 1,150 1,040 1,150 6,600
1998/09/30 1,200 1,200 1,170 1,180 4,300
1998/09/29 1,190 1,200 1,180 1,200 7,100
1998/09/28 1,190 1,190 1,179 1,190 3,000
1998/09/25 1,180 1,195 1,180 1,190 19,200
1998/09/24 1,250 1,250 1,200 1,200 4,500
1998/09/22 1,300 1,300 1,279 1,279 7,000
1998/09/21 1,300 1,310 1,280 1,280 7,200
1998/09/18 1,350 1,350 1,301 1,301 6,400
1998/09/17 1,320 1,350 1,320 1,350 1,600
1998/09/16 1,340 1,360 1,340 1,350 5,500
1998/09/14 1,340 1,350 1,330 1,340 9,300
1998/09/11 1,350 1,350 1,320 1,340 4,100
1998/09/10 1,360 1,360 1,360 1,360 3,800
1998/09/09 1,350 1,360 1,350 1,360 8,400
1998/09/08 1,350 1,360 1,350 1,360 2,800
1998/09/07 1,350 1,390 1,350 1,390 17,000
1998/09/04 1,350 1,360 1,350 1,360 3,200
1998/09/03 1,360 1,360 1,360 1,360 3,500
1998/09/02 1,360 1,360 1,350 1,360 4,200
1998/09/01 1,340 1,340 1,300 1,340 5,500
1998/08/31 1,320 1,360 1,300 1,340 7,100
1998/08/28 1,400 1,400 1,360 1,360 5,800
1998/08/27 1,450 1,450 1,413 1,413 6,400
1998/08/26 1,440 1,450 1,430 1,450 15,900
1998/08/25 1,410 1,430 1,410 1,430 11,900
1998/08/24 1,450 1,450 1,415 1,415 4,600
1998/08/21 1,435 1,450 1,430 1,450 2,200
1998/08/20 1,481 1,481 1,409 1,415 8,900
1998/08/19 1,400 1,421 1,400 1,421 3,500
1998/08/18 1,340 1,350 1,339 1,343 5,500
1998/08/17 1,381 1,390 1,280 1,280 16,400
1998/08/14 1,400 1,400 1,350 1,355 4,300
1998/08/13 1,425 1,429 1,410 1,429 3,200
1998/08/12 1,400 1,429 1,400 1,425 3,500
1998/08/11 1,490 1,490 1,450 1,450 6,500
1998/08/10 1,500 1,500 1,480 1,500 6,700
1998/08/07 1,480 1,510 1,480 1,480 10,200
1998/08/06 1,500 1,510 1,480 1,485 4,400
1998/08/05 1,530 1,550 1,450 1,450 11,300
1998/08/04 1,550 1,555 1,530 1,555 21,200
1998/08/03 1,450 1,539 1,450 1,520 29,500
1998/07/31 1,388 1,460 1,388 1,450 22,000
1998/07/30 1,381 1,388 1,381 1,388 3,500
1998/07/29 1,389 1,389 1,380 1,380 8,000
1998/07/28 1,354 1,390 1,350 1,390 9,200
1998/07/27 1,359 1,359 1,350 1,355 2,300
1998/07/24 1,300 1,320 1,300 1,300 11,800
1998/07/23 1,300 1,320 1,300 1,320 4,800
1998/07/22 1,338 1,339 1,325 1,325 11,500
1998/07/21 1,349 1,350 1,330 1,340 14,600
1998/07/17 1,300 1,330 1,280 1,330 3,000
1998/07/16 1,332 1,333 1,280 1,300 7,400
1998/07/15 1,345 1,349 1,330 1,330 15,400
1998/07/14 1,340 1,349 1,330 1,349 8,600
1998/07/13 1,280 1,305 1,280 1,300 4,900
1998/07/10 1,310 1,350 1,310 1,310 4,900
1998/07/09 1,300 1,310 1,300 1,310 9,300
1998/07/08 1,310 1,340 1,300 1,300 16,400
1998/07/07 1,294 1,330 1,294 1,300 9,800
1998/07/06 1,241 1,360 1,241 1,300 28,900
1998/07/03 1,300 1,340 1,280 1,300 7,300
1998/07/02 1,330 1,330 1,280 1,280 9,600
1998/07/01 1,330 1,340 1,329 1,330 5,500
1998/06/30 1,200 1,340 1,200 1,340 1,200
1998/06/29 1,200 1,200 1,200 1,200 2,000
1998/06/26 1,200 1,200 1,200 1,200 1,000
1998/06/25 1,190 1,200 1,190 1,200 17,200
1998/06/24 1,173 1,190 1,173 1,190 5,500
1998/06/23 1,192 1,198 1,162 1,162 7,600
1998/06/22 1,205 1,205 1,198 1,198 3,000
1998/06/19 1,205 1,205 1,185 1,192 3,000
1998/06/18 1,204 1,205 1,200 1,202 8,100
1998/06/17 1,190 1,200 1,190 1,190 9,900
1998/06/16 1,232 1,232 1,210 1,210 3,300
1998/06/15 1,250 1,250 1,230 1,230 3,400
1998/06/12 1,320 1,320 1,299 1,300 11,100
1998/06/11 1,300 1,320 1,300 1,320 2,600
1998/06/10 1,300 1,300 1,300 1,300 5,800
1998/06/09 1,300 1,300 1,300 1,300 200
1998/06/08 1,260 1,260 1,260 1,260 700
1998/06/05 1,270 1,280 1,270 1,280 500
1998/06/04 1,270 1,270 1,270 1,270 3,100
1998/06/03 1,280 1,280 1,270 1,270 600
1998/06/02 1,300 1,300 1,280 1,280 2,000
1998/06/01 1,320 1,320 1,300 1,300 2,200
1998/05/29 1,280 1,330 1,280 1,330 1,700
1998/05/28 1,300 1,300 1,300 1,300 1,100
1998/05/27 1,330 1,340 1,330 1,340 400
1998/05/26 1,349 1,350 1,349 1,350 1,700
1998/05/25 1,320 1,350 1,300 1,350 15,100
1998/05/22 1,361 1,370 1,300 1,320 6,700
1998/05/21 1,298 1,381 1,298 1,360 15,600
1998/05/20 1,240 1,290 1,240 1,288 17,700
1998/05/19 1,200 1,240 1,200 1,240 7,900
1998/05/18 1,161 1,180 1,160 1,180 600
1998/05/15 1,160 1,160 1,155 1,160 1,500
1998/05/14 1,155 1,160 1,150 1,160 800
1998/05/13 1,190 1,198 1,150 1,150 6,400
1998/05/12 1,190 1,190 1,190 1,190 100
1998/05/11 1,185 1,185 1,185 1,185 600
1998/05/08 1,150 1,190 1,150 1,190 9,800
1998/05/07 1,150 1,170 1,150 1,170 1,300
1998/05/06 1,170 1,180 1,150 1,150 3,600
1998/05/01 1,150 1,150 1,150 1,150 100
1998/04/30 1,151 1,155 1,151 1,155 400
1998/04/28 1,155 1,187 1,150 1,187 6,500
1998/04/27 1,151 1,190 1,150 1,190 2,700
1998/04/24 1,112 1,151 1,112 1,150 10,400
1998/04/23 1,100 1,110 1,095 1,110 50,100
1998/04/22 1,109 1,110 1,095 1,109 28,700
1998/04/21 1,110 1,115 1,110 1,112 22,000
1998/04/20 1,110 1,111 1,110 1,111 10,500
1998/04/17 1,110 1,110 1,100 1,110 30,800
1998/04/16 1,150 1,150 1,110 1,110 54,100
1998/04/15 1,150 1,150 1,150 1,150 1,300
1998/04/14 1,150 1,150 1,150 1,150 600
1998/04/13 1,150 1,150 1,150 1,150 500
1998/04/10 1,130 1,150 1,130 1,150 10,900
1998/04/09 1,120 1,120 1,120 1,120 1,000
1998/04/07 1,120 1,120 1,110 1,110 5,100
1998/04/06 1,110 1,110 1,110 1,110 12,400
1998/04/03 1,120 1,120 1,110 1,110 14,200
1998/04/02 1,130 1,130 1,120 1,120 10,400
1998/04/01 1,130 1,130 1,130 1,130 7,500
1998/03/31 1,160 1,160 1,130 1,130 14,800
1998/03/30 1,130 1,160 1,130 1,160 4,100
1998/03/27 1,120 1,130 1,120 1,130 20,600
1998/03/26 1,150 1,150 1,120 1,130 104,800
1998/03/25 1,150 1,160 1,150 1,150 74,300
1998/03/24 1,150 1,150 1,150 1,150 23,000
1998/03/23 1,150 1,160 1,150 1,150 41,600
1998/03/20 1,150 1,170 1,150 1,150 22,300
1998/03/19 1,180 1,180 1,170 1,170 5,300
1998/03/18 1,180 1,180 1,180 1,180 1,300
1998/03/17 1,160 1,170 1,150 1,170 1,100
1998/03/16 1,160 1,160 1,150 1,160 2,800
1998/03/13 1,150 1,150 1,130 1,150 36,000
1998/03/12 1,160 1,160 1,140 1,150 24,900
1998/03/11 1,180 1,180 1,180 1,180 1,500
1998/03/10 1,160 1,160 1,150 1,150 15,600
1998/03/09 1,150 1,190 1,150 1,190 12,100
1998/03/06 1,180 1,180 1,160 1,180 2,000
1998/03/05 1,190 1,190 1,160 1,170 2,300
1998/03/04 1,180 1,200 1,180 1,200 2,700
1998/03/03 1,200 1,200 1,170 1,170 2,500
1998/03/02 1,190 1,200 1,190 1,190 7,200
1998/02/27 1,170 1,190 1,170 1,190 1,600
1998/02/26 1,160 1,190 1,160 1,190 5,300
1998/02/25 1,180 1,180 1,180 1,180 7,400
1998/02/23 1,150 1,180 1,150 1,180 2,800
1998/02/20 1,190 1,190 1,130 1,150 1,600
1998/02/19 1,180 1,200 1,180 1,190 400
1998/02/18 1,180 1,200 1,180 1,200 3,000
1998/02/17 1,200 1,200 1,200 1,200 2,600
1998/02/16 1,200 1,200 1,200 1,200 500
1998/02/13 1,260 1,260 1,210 1,220 7,100
1998/02/12 1,170 1,250 1,170 1,240 19,100
1998/02/10 1,150 1,160 1,150 1,150 3,800
1998/02/09 1,150 1,150 1,150 1,150 2,500
1998/02/06 1,110 1,150 1,110 1,150 3,400
1998/02/05 1,100 1,100 1,090 1,100 1,700
1998/02/04 1,120 1,140 1,100 1,100 8,300
1998/02/03 1,100 1,170 1,100 1,170 7,300
1998/02/02 1,110 1,110 1,080 1,090 12,300
1998/01/30 1,150 1,150 1,130 1,130 10,600
1998/01/29 1,200 1,200 1,160 1,170 21,000
1998/01/28 1,180 1,200 1,150 1,200 16,400
1998/01/27 1,180 1,180 1,170 1,180 6,400
1998/01/26 1,110 1,180 1,100 1,180 27,100
1998/01/23 1,090 1,100 1,090 1,100 25,900
1998/01/22 1,090 1,100 1,080 1,080 8,400
1998/01/21 1,070 1,110 1,070 1,080 16,600
1998/01/20 1,020 1,050 1,000 1,050 41,300
1998/01/19 1,050 1,050 1,000 1,000 19,500
1998/01/16 1,000 1,040 1,000 1,000 13,400
1998/01/14 1,100 1,100 1,090 1,100 7,200
1998/01/13 1,130 1,130 1,100 1,100 2,100
1998/01/12 1,100 1,140 1,100 1,140 4,000
1998/01/09 1,120 1,150 1,120 1,140 4,100
1998/01/08 1,100 1,160 1,100 1,160 5,100
1998/01/07 1,100 1,140 1,090 1,140 6,200
1998/01/06 1,100 1,110 1,100 1,110 1,300
1998/01/05 1,220 1,220 1,200 1,210 2,000

このページの先頭へ