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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,980 | 2,100 | 1,950 | 2,100 | 22,500 |
| 1999/12/29 | 2,000 | 2,050 | 1,970 | 2,005 | 42,100 |
| 1999/12/28 | 2,275 | 2,275 | 1,960 | 2,000 | 43,200 |
| 1999/12/27 | 2,290 | 2,300 | 2,250 | 2,290 | 12,000 |
| 1999/12/24 | 2,140 | 2,380 | 2,140 | 2,250 | 20,900 |
| 1999/12/22 | 2,100 | 2,145 | 2,100 | 2,140 | 48,500 |
| 1999/12/21 | 2,140 | 2,160 | 2,070 | 2,090 | 24,700 |
| 1999/12/20 | 2,430 | 2,430 | 2,300 | 2,300 | 7,800 |
| 1999/12/17 | 2,520 | 2,555 | 2,400 | 2,400 | 21,200 |
| 1999/12/16 | 2,690 | 2,690 | 2,550 | 2,555 | 9,500 |
| 1999/12/15 | 2,620 | 2,665 | 2,550 | 2,600 | 13,200 |
| 1999/12/14 | 2,610 | 2,700 | 2,600 | 2,660 | 6,600 |
| 1999/12/13 | 2,600 | 2,740 | 2,550 | 2,550 | 13,600 |
| 1999/12/10 | 2,540 | 2,670 | 2,500 | 2,600 | 19,400 |
| 1999/12/09 | 2,660 | 2,660 | 2,510 | 2,540 | 15,100 |
| 1999/12/08 | 2,810 | 2,830 | 2,590 | 2,700 | 13,500 |
| 1999/12/07 | 2,815 | 2,900 | 2,790 | 2,800 | 11,700 |
| 1999/12/06 | 2,770 | 2,960 | 2,770 | 2,810 | 37,900 |
| 1999/12/03 | 2,900 | 2,900 | 2,710 | 2,750 | 27,600 |
| 1999/12/02 | 2,910 | 2,910 | 2,880 | 2,900 | 22,500 |
| 1999/12/01 | 3,120 | 3,150 | 2,900 | 2,950 | 24,500 |
| 1999/11/30 | 3,100 | 3,150 | 3,060 | 3,100 | 10,600 |
| 1999/11/29 | 3,000 | 3,150 | 2,980 | 3,010 | 13,400 |
| 1999/11/26 | 3,180 | 3,180 | 2,980 | 3,150 | 14,400 |
| 1999/11/25 | 3,300 | 3,360 | 3,170 | 3,280 | 33,400 |
| 1999/11/24 | 3,290 | 3,390 | 3,180 | 3,280 | 39,900 |
| 1999/11/22 | 3,180 | 3,250 | 3,180 | 3,210 | 23,000 |
| 1999/11/19 | 3,200 | 3,260 | 3,110 | 3,150 | 30,900 |
| 1999/11/18 | 3,150 | 3,200 | 3,110 | 3,150 | 16,300 |
| 1999/11/17 | 3,040 | 3,150 | 3,010 | 3,090 | 34,400 |
| 1999/11/16 | 2,990 | 3,170 | 2,980 | 3,020 | 9,000 |
| 1999/11/15 | 3,090 | 3,260 | 2,970 | 3,260 | 29,300 |
| 1999/11/12 | 3,000 | 3,100 | 2,930 | 3,100 | 15,300 |
| 1999/11/11 | 3,110 | 3,110 | 3,010 | 3,010 | 18,000 |
| 1999/11/10 | 3,060 | 3,140 | 3,050 | 3,100 | 17,900 |
| 1999/11/09 | 3,170 | 3,280 | 3,150 | 3,220 | 16,100 |
| 1999/11/08 | 3,070 | 3,170 | 3,010 | 3,100 | 30,900 |
| 1999/11/05 | 2,980 | 3,010 | 2,950 | 2,980 | 32,100 |
| 1999/11/04 | 3,030 | 3,070 | 2,860 | 2,970 | 71,700 |
| 1999/11/02 | 3,200 | 3,210 | 3,170 | 3,180 | 8,400 |
| 1999/11/01 | 3,200 | 3,370 | 3,200 | 3,230 | 8,100 |
| 1999/10/29 | 3,380 | 3,380 | 3,200 | 3,200 | 16,100 |
| 1999/10/28 | 3,210 | 3,300 | 3,200 | 3,200 | 13,900 |
| 1999/10/27 | 3,300 | 3,350 | 3,210 | 3,210 | 24,500 |
| 1999/10/26 | 3,200 | 3,230 | 3,200 | 3,230 | 5,700 |
| 1999/10/25 | 3,160 | 3,240 | 3,160 | 3,200 | 22,100 |
| 1999/10/22 | 3,170 | 3,400 | 3,160 | 3,160 | 27,400 |
| 1999/10/21 | 3,250 | 3,330 | 3,150 | 3,150 | 35,800 |
| 1999/10/20 | 3,310 | 3,310 | 3,200 | 3,230 | 30,700 |
| 1999/10/19 | 2,950 | 3,050 | 2,950 | 3,010 | 40,400 |
| 1999/10/18 | 3,050 | 3,110 | 2,910 | 2,910 | 53,800 |
| 1999/10/15 | 3,510 | 3,510 | 3,400 | 3,410 | 25,900 |
| 1999/10/14 | 3,560 | 3,600 | 3,500 | 3,510 | 30,100 |
| 1999/10/13 | 3,600 | 3,650 | 3,580 | 3,600 | 17,000 |
| 1999/10/12 | 3,770 | 3,770 | 3,650 | 3,650 | 12,900 |
| 1999/10/08 | 3,830 | 3,840 | 3,650 | 3,700 | 17,700 |
| 1999/10/07 | 3,550 | 3,850 | 3,550 | 3,800 | 64,000 |
| 1999/10/06 | 3,600 | 3,600 | 3,500 | 3,590 | 28,900 |
| 1999/10/05 | 3,710 | 3,710 | 3,650 | 3,650 | 37,500 |
| 1999/10/04 | 3,700 | 3,780 | 3,700 | 3,730 | 32,800 |
| 1999/10/01 | 3,750 | 3,760 | 3,690 | 3,690 | 72,900 |
| 1999/09/30 | 3,700 | 3,750 | 3,670 | 3,700 | 34,900 |
| 1999/09/29 | 3,700 | 3,720 | 3,680 | 3,700 | 21,900 |
| 1999/09/28 | 3,680 | 3,730 | 3,660 | 3,690 | 33,300 |
| 1999/09/27 | 3,600 | 3,700 | 3,590 | 3,630 | 31,700 |
| 1999/09/24 | 3,650 | 3,690 | 3,420 | 3,500 | 45,400 |
| 1999/09/22 | 3,750 | 3,750 | 3,650 | 3,700 | 17,400 |
| 1999/09/21 | 3,960 | 4,010 | 3,900 | 3,950 | 16,800 |
| 1999/09/20 | 4,140 | 4,140 | 4,000 | 4,000 | 14,100 |
| 1999/09/17 | 4,050 | 4,130 | 3,960 | 4,070 | 25,400 |
| 1999/09/16 | 4,170 | 4,170 | 4,000 | 4,070 | 41,900 |
| 1999/09/14 | 4,430 | 4,450 | 4,330 | 4,420 | 74,900 |
| 1999/09/13 | 4,480 | 4,510 | 4,360 | 4,490 | 214,700 |
| 1999/09/10 | 4,250 | 4,450 | 4,200 | 4,430 | 217,000 |
| 1999/09/09 | 4,220 | 4,300 | 4,100 | 4,240 | 73,400 |
| 1999/09/08 | 4,250 | 4,260 | 4,160 | 4,160 | 130,600 |
| 1999/09/07 | 4,200 | 4,370 | 4,200 | 4,260 | 389,600 |
| 1999/09/06 | 4,240 | 4,240 | 4,090 | 4,100 | 211,900 |
| 1999/09/03 | 3,900 | 4,170 | 3,890 | 4,150 | 669,700 |
| 1999/09/02 | 3,690 | 3,870 | 3,660 | 3,700 | 151,900 |
| 1999/09/01 | 3,590 | 3,700 | 3,480 | 3,690 | 63,700 |
| 1999/08/31 | 3,560 | 3,600 | 3,450 | 3,600 | 16,600 |
| 1999/08/30 | 3,450 | 3,500 | 3,450 | 3,500 | 15,000 |
| 1999/08/27 | 3,430 | 3,450 | 3,350 | 3,450 | 16,000 |
| 1999/08/26 | 3,430 | 3,430 | 3,400 | 3,430 | 15,800 |
| 1999/08/25 | 3,500 | 3,500 | 3,420 | 3,430 | 12,100 |
| 1999/08/24 | 3,560 | 3,560 | 3,400 | 3,500 | 9,500 |
| 1999/08/23 | 3,500 | 3,500 | 3,450 | 3,500 | 13,200 |
| 1999/08/20 | 3,500 | 3,500 | 3,300 | 3,400 | 8,800 |
| 1999/08/19 | 3,450 | 3,630 | 3,400 | 3,450 | 6,100 |
| 1999/08/18 | 3,600 | 3,650 | 3,500 | 3,500 | 17,000 |
| 1999/08/17 | 3,600 | 3,600 | 3,510 | 3,600 | 12,700 |
| 1999/08/16 | 3,490 | 3,600 | 3,490 | 3,600 | 31,000 |
| 1999/08/13 | 3,310 | 3,410 | 3,300 | 3,400 | 11,400 |
| 1999/08/12 | 3,300 | 3,380 | 3,250 | 3,290 | 7,500 |
| 1999/08/11 | 3,250 | 3,350 | 3,250 | 3,270 | 6,400 |
| 1999/08/10 | 3,500 | 3,500 | 3,250 | 3,300 | 6,800 |
| 1999/08/09 | 3,350 | 3,500 | 3,350 | 3,500 | 8,700 |
| 1999/08/06 | 3,260 | 3,300 | 3,220 | 3,300 | 8,600 |
| 1999/08/05 | 3,260 | 3,300 | 3,210 | 3,260 | 19,900 |
| 1999/08/04 | 3,400 | 3,500 | 3,310 | 3,310 | 19,000 |
| 1999/08/03 | 3,400 | 3,580 | 3,400 | 3,460 | 24,700 |
| 1999/08/02 | 3,400 | 3,500 | 3,400 | 3,400 | 10,700 |
| 1999/07/30 | 3,690 | 3,700 | 3,560 | 3,700 | 36,500 |
| 1999/07/29 | 3,500 | 3,690 | 3,450 | 3,690 | 13,700 |
| 1999/07/28 | 3,400 | 3,500 | 3,380 | 3,400 | 20,700 |
| 1999/07/27 | 3,380 | 3,380 | 3,300 | 3,380 | 30,800 |
| 1999/07/26 | 3,300 | 3,400 | 3,300 | 3,380 | 24,500 |
| 1999/07/23 | 3,300 | 3,390 | 3,050 | 3,390 | 43,700 |
| 1999/07/22 | 3,600 | 3,660 | 3,400 | 3,450 | 17,300 |
| 1999/07/21 | 3,600 | 3,700 | 3,500 | 3,650 | 25,300 |
| 1999/07/19 | 3,660 | 3,700 | 3,630 | 3,640 | 34,000 |
| 1999/07/16 | 3,600 | 3,710 | 3,600 | 3,660 | 16,200 |
| 1999/07/15 | 3,600 | 3,700 | 3,600 | 3,700 | 32,000 |
| 1999/07/14 | 3,800 | 3,800 | 3,650 | 3,710 | 25,400 |
| 1999/07/13 | 3,800 | 3,850 | 3,700 | 3,800 | 18,300 |
| 1999/07/12 | 3,660 | 3,850 | 3,650 | 3,800 | 23,300 |
| 1999/07/09 | 3,700 | 3,800 | 3,600 | 3,640 | 45,900 |
| 1999/07/08 | 4,000 | 4,000 | 3,700 | 3,710 | 42,300 |
| 1999/07/07 | 4,100 | 4,110 | 3,850 | 3,900 | 111,100 |
| 1999/07/06 | 3,860 | 4,130 | 3,860 | 3,960 | 348,500 |
| 1999/07/05 | 3,850 | 3,890 | 3,760 | 3,840 | 97,300 |
| 1999/07/02 | 3,800 | 3,840 | 3,710 | 3,800 | 83,600 |
| 1999/07/01 | 3,800 | 3,800 | 3,710 | 3,790 | 79,800 |
| 1999/06/30 | 3,890 | 3,890 | 3,750 | 3,750 | 58,700 |
| 1999/06/29 | 3,840 | 3,890 | 3,700 | 3,750 | 48,400 |
| 1999/06/28 | 3,700 | 3,950 | 3,700 | 3,790 | 51,000 |
| 1999/06/25 | 3,790 | 3,800 | 3,620 | 3,690 | 45,400 |
| 1999/06/24 | 4,000 | 4,000 | 3,800 | 3,840 | 47,100 |
| 1999/06/23 | 3,990 | 4,000 | 3,860 | 4,000 | 111,600 |
| 1999/06/22 | 3,950 | 3,990 | 3,800 | 3,980 | 103,800 |
| 1999/06/21 | 4,000 | 4,080 | 3,800 | 4,000 | 160,600 |
| 1999/06/18 | 3,880 | 4,080 | 3,750 | 3,970 | 251,400 |
| 1999/06/17 | 3,690 | 3,900 | 3,680 | 3,890 | 315,400 |
| 1999/06/16 | 3,460 | 3,690 | 3,440 | 3,640 | 298,000 |
| 1999/06/15 | 3,360 | 3,460 | 3,350 | 3,430 | 198,700 |
| 1999/06/14 | 3,360 | 3,380 | 3,210 | 3,360 | 74,500 |
| 1999/06/11 | 3,300 | 3,400 | 3,240 | 3,360 | 73,100 |
| 1999/06/10 | 3,300 | 3,310 | 3,160 | 3,300 | 106,500 |
| 1999/06/09 | 3,380 | 3,400 | 3,280 | 3,300 | 130,200 |
| 1999/06/08 | 3,320 | 3,480 | 3,150 | 3,400 | 306,500 |
| 1999/06/07 | 3,150 | 3,380 | 3,070 | 3,320 | 474,500 |
| 1999/06/04 | 2,810 | 3,050 | 2,800 | 3,050 | 435,400 |
| 1999/06/03 | 2,700 | 2,700 | 2,600 | 2,650 | 69,200 |
| 1999/06/02 | 2,720 | 2,750 | 2,680 | 2,720 | 261,700 |
| 1999/06/01 | 2,430 | 2,700 | 2,410 | 2,680 | 424,700 |
| 1999/05/31 | 2,280 | 2,380 | 2,240 | 2,350 | 89,300 |
| 1999/05/28 | 2,100 | 2,270 | 2,080 | 2,250 | 70,100 |
| 1999/05/27 | 2,140 | 2,180 | 2,110 | 2,130 | 8,800 |
| 1999/05/26 | 2,090 | 2,150 | 2,090 | 2,140 | 14,400 |
| 1999/05/25 | 2,170 | 2,170 | 2,120 | 2,160 | 24,800 |
| 1999/05/24 | 2,200 | 2,200 | 2,120 | 2,200 | 27,300 |
| 1999/05/21 | 2,120 | 2,180 | 2,120 | 2,160 | 11,100 |
| 1999/05/20 | 2,140 | 2,160 | 2,110 | 2,120 | 7,400 |
| 1999/05/19 | 2,120 | 2,150 | 2,100 | 2,100 | 18,600 |
| 1999/05/18 | 2,180 | 2,220 | 2,120 | 2,120 | 39,000 |
| 1999/05/17 | 2,000 | 2,100 | 1,990 | 2,100 | 10,900 |
| 1999/05/14 | 2,090 | 2,100 | 2,005 | 2,100 | 13,200 |
| 1999/05/13 | 2,095 | 2,100 | 2,025 | 2,090 | 8,800 |
| 1999/05/12 | 2,100 | 2,100 | 2,010 | 2,015 | 19,000 |
| 1999/05/11 | 2,120 | 2,190 | 2,100 | 2,100 | 55,000 |
| 1999/05/10 | 2,185 | 2,200 | 2,150 | 2,200 | 23,000 |
| 1999/05/07 | 2,200 | 2,230 | 2,150 | 2,225 | 30,800 |
| 1999/05/06 | 2,190 | 2,230 | 2,190 | 2,220 | 32,500 |
| 1999/04/30 | 2,200 | 2,230 | 2,130 | 2,150 | 39,900 |
| 1999/04/28 | 2,130 | 2,250 | 2,130 | 2,220 | 167,000 |
| 1999/04/27 | 2,040 | 2,100 | 1,960 | 2,095 | 65,600 |
| 1999/04/26 | 1,960 | 2,050 | 1,950 | 2,000 | 15,100 |
| 1999/04/23 | 1,990 | 1,990 | 1,900 | 1,900 | 39,900 |
| 1999/04/22 | 2,010 | 2,010 | 1,900 | 1,980 | 9,700 |
| 1999/04/21 | 1,960 | 1,960 | 1,880 | 1,920 | 9,400 |
| 1999/04/20 | 1,930 | 1,970 | 1,830 | 1,960 | 23,200 |
| 1999/04/19 | 2,135 | 2,135 | 1,980 | 1,990 | 23,100 |
| 1999/04/16 | 2,060 | 2,180 | 2,060 | 2,095 | 79,700 |
| 1999/04/15 | 2,020 | 2,020 | 1,960 | 1,960 | 13,300 |
| 1999/04/14 | 2,015 | 2,050 | 2,000 | 2,010 | 18,500 |
| 1999/04/13 | 1,980 | 2,020 | 1,920 | 2,000 | 24,900 |
| 1999/04/12 | 2,020 | 2,030 | 1,980 | 1,980 | 15,100 |
| 1999/04/09 | 2,120 | 2,140 | 2,020 | 2,100 | 18,500 |
| 1999/04/08 | 2,160 | 2,200 | 2,140 | 2,150 | 27,600 |
| 1999/04/07 | 2,200 | 2,200 | 2,120 | 2,160 | 37,300 |
| 1999/04/06 | 2,240 | 2,270 | 2,110 | 2,200 | 86,100 |
| 1999/04/05 | 2,050 | 2,280 | 2,050 | 2,280 | 157,700 |
| 1999/04/02 | 1,800 | 1,999 | 1,800 | 1,980 | 113,700 |
| 1999/04/01 | 1,800 | 1,830 | 1,760 | 1,790 | 26,400 |
| 1999/03/31 | 1,850 | 1,850 | 1,800 | 1,840 | 34,000 |
| 1999/03/30 | 1,691 | 1,870 | 1,690 | 1,850 | 77,500 |
| 1999/03/29 | 1,650 | 1,691 | 1,650 | 1,690 | 28,400 |
| 1999/03/26 | 1,680 | 1,690 | 1,615 | 1,620 | 31,000 |
| 1999/03/25 | 1,520 | 1,650 | 1,520 | 1,599 | 42,000 |
| 1999/03/24 | 1,510 | 1,610 | 1,490 | 1,610 | 29,000 |
| 1999/03/23 | 1,530 | 1,530 | 1,500 | 1,502 | 27,500 |
| 1999/03/19 | 1,480 | 1,490 | 1,460 | 1,485 | 13,800 |
| 1999/03/18 | 1,500 | 1,520 | 1,480 | 1,489 | 13,400 |
| 1999/03/17 | 1,510 | 1,510 | 1,480 | 1,505 | 14,600 |
| 1999/03/16 | 1,482 | 1,500 | 1,410 | 1,500 | 21,900 |
| 1999/03/15 | 1,480 | 1,500 | 1,480 | 1,480 | 6,200 |
| 1999/03/12 | 1,470 | 1,500 | 1,470 | 1,480 | 9,500 |
| 1999/03/11 | 1,595 | 1,595 | 1,500 | 1,500 | 8,500 |
| 1999/03/10 | 1,540 | 1,590 | 1,510 | 1,565 | 29,500 |
| 1999/03/09 | 1,550 | 1,563 | 1,541 | 1,541 | 13,500 |
| 1999/03/08 | 1,580 | 1,600 | 1,540 | 1,560 | 6,900 |
| 1999/03/05 | 1,530 | 1,560 | 1,500 | 1,539 | 11,500 |
| 1999/03/04 | 1,520 | 1,550 | 1,510 | 1,530 | 8,400 |
| 1999/03/03 | 1,550 | 1,571 | 1,530 | 1,530 | 15,900 |
| 1999/03/02 | 1,670 | 1,670 | 1,540 | 1,540 | 26,400 |
| 1999/03/01 | 1,640 | 1,660 | 1,610 | 1,650 | 42,300 |
| 1999/02/26 | 1,640 | 1,650 | 1,615 | 1,620 | 61,900 |
| 1999/02/25 | 1,600 | 1,640 | 1,575 | 1,640 | 120,400 |
| 1999/02/24 | 1,500 | 1,585 | 1,480 | 1,570 | 102,600 |
| 1999/02/23 | 1,451 | 1,480 | 1,451 | 1,470 | 24,000 |
| 1999/02/22 | 1,545 | 1,550 | 1,480 | 1,480 | 54,600 |
| 1999/02/19 | 1,430 | 1,530 | 1,425 | 1,515 | 150,400 |
| 1999/02/18 | 1,420 | 1,425 | 1,391 | 1,410 | 80,600 |
| 1999/02/17 | 1,305 | 1,420 | 1,305 | 1,391 | 167,500 |
| 1999/02/16 | 1,275 | 1,300 | 1,265 | 1,265 | 13,900 |
| 1999/02/15 | 1,254 | 1,275 | 1,254 | 1,274 | 14,800 |
| 1999/02/12 | 1,254 | 1,264 | 1,250 | 1,253 | 17,100 |
| 1999/02/10 | 1,260 | 1,269 | 1,220 | 1,254 | 12,900 |
| 1999/02/09 | 1,281 | 1,283 | 1,280 | 1,280 | 10,600 |
| 1999/02/08 | 1,350 | 1,350 | 1,280 | 1,280 | 5,300 |
| 1999/02/05 | 1,310 | 1,350 | 1,300 | 1,300 | 6,400 |
| 1999/02/04 | 1,260 | 1,310 | 1,260 | 1,310 | 11,300 |
| 1999/02/03 | 1,280 | 1,280 | 1,270 | 1,270 | 7,500 |
| 1999/02/02 | 1,300 | 1,300 | 1,271 | 1,300 | 6,900 |
| 1999/02/01 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 1999/01/29 | 1,280 | 1,300 | 1,270 | 1,300 | 2,700 |
| 1999/01/28 | 1,300 | 1,300 | 1,270 | 1,300 | 4,400 |
| 1999/01/26 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 |
| 1999/01/25 | 1,280 | 1,320 | 1,280 | 1,300 | 3,700 |
| 1999/01/22 | 1,270 | 1,280 | 1,250 | 1,280 | 6,100 |
| 1999/01/21 | 1,309 | 1,310 | 1,270 | 1,298 | 2,400 |
| 1999/01/20 | 1,270 | 1,310 | 1,270 | 1,310 | 2,200 |
| 1999/01/19 | 1,230 | 1,240 | 1,220 | 1,240 | 103,100 |
| 1999/01/18 | 1,250 | 1,260 | 1,250 | 1,260 | 1,900 |
| 1999/01/14 | 1,260 | 1,280 | 1,260 | 1,280 | 1,100 |
| 1999/01/13 | 1,280 | 1,300 | 1,260 | 1,300 | 5,400 |
| 1999/01/12 | 1,280 | 1,300 | 1,280 | 1,300 | 3,700 |
| 1999/01/11 | 1,300 | 1,320 | 1,290 | 1,300 | 13,700 |
| 1999/01/08 | 1,280 | 1,300 | 1,270 | 1,280 | 6,800 |
| 1999/01/07 | 1,280 | 1,300 | 1,251 | 1,260 | 1,400 |
| 1999/01/06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,700 |
| 1999/01/05 | 1,345 | 1,345 | 1,300 | 1,330 | 1,600 |
| 1999/01/04 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |