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
2001/12/28 2,485 2,485 2,435 2,435 3,500
2001/12/27 2,455 2,480 2,410 2,480 5,500
2001/12/26 2,500 2,500 2,455 2,455 3,400
2001/12/25 2,490 2,500 2,450 2,470 10,600
2001/12/21 2,500 2,500 2,465 2,485 16,600
2001/12/20 2,460 2,490 2,450 2,490 13,300
2001/12/19 2,485 2,495 2,400 2,400 13,400
2001/12/18 2,445 2,480 2,400 2,460 13,900
2001/12/17 2,450 2,460 2,400 2,400 5,400
2001/12/14 2,400 2,470 2,400 2,445 25,500
2001/12/13 2,420 2,495 2,415 2,495 15,400
2001/12/12 2,360 2,440 2,360 2,375 10,500
2001/12/11 2,425 2,425 2,350 2,350 4,400
2001/12/10 2,405 2,415 2,390 2,415 11,000
2001/12/07 2,400 2,425 2,400 2,405 7,800
2001/12/06 2,430 2,440 2,390 2,425 4,600
2001/12/05 2,415 2,425 2,350 2,390 6,600
2001/12/04 2,350 2,390 2,330 2,390 15,600
2001/12/03 2,400 2,420 2,350 2,350 8,100
2001/11/30 2,410 2,430 2,400 2,400 7,400
2001/11/29 2,385 2,405 2,385 2,395 5,100
2001/11/28 2,400 2,435 2,395 2,405 7,000
2001/11/27 2,445 2,450 2,405 2,405 3,200
2001/11/26 2,350 2,450 2,350 2,450 13,000
2001/11/22 2,375 2,385 2,375 2,380 6,900
2001/11/21 2,400 2,400 2,370 2,370 3,000
2001/11/20 2,430 2,430 2,400 2,400 9,500
2001/11/19 2,405 2,440 2,405 2,405 3,600
2001/11/16 2,400 2,435 2,400 2,430 9,300
2001/11/15 2,350 2,355 2,270 2,355 25,200
2001/11/14 2,385 2,415 2,355 2,355 8,300
2001/11/13 2,400 2,400 2,350 2,350 7,700
2001/11/12 2,440 2,445 2,415 2,420 2,800
2001/11/09 2,500 2,500 2,455 2,455 3,700
2001/11/08 2,500 2,530 2,470 2,530 3,400
2001/11/07 2,550 2,560 2,500 2,525 4,900
2001/11/06 2,525 2,560 2,500 2,545 15,000
2001/11/05 2,520 2,555 2,505 2,525 5,000
2001/11/02 2,530 2,620 2,505 2,505 7,000
2001/11/01 2,605 2,620 2,530 2,530 4,200
2001/10/31 2,600 2,610 2,580 2,600 4,900
2001/10/30 2,570 2,600 2,550 2,600 3,600
2001/10/29 2,675 2,675 2,610 2,610 3,500
2001/10/26 2,630 2,690 2,630 2,690 13,100
2001/10/25 2,570 2,650 2,560 2,630 12,900
2001/10/24 2,570 2,570 2,480 2,565 8,600
2001/10/23 2,500 2,570 2,460 2,570 10,300
2001/10/22 2,500 2,500 2,450 2,495 2,400
2001/10/19 2,460 2,475 2,435 2,435 6,800
2001/10/18 2,485 2,500 2,475 2,500 5,000
2001/10/17 2,520 2,520 2,485 2,505 3,600
2001/10/16 2,540 2,540 2,480 2,510 9,700
2001/10/15 2,540 2,540 2,515 2,540 6,900
2001/10/12 2,460 2,540 2,460 2,540 20,500
2001/10/11 2,425 2,500 2,425 2,500 6,900
2001/10/10 2,495 2,495 2,420 2,420 4,700
2001/10/09 2,500 2,505 2,460 2,465 2,200
2001/10/05 2,595 2,595 2,510 2,510 11,400
2001/10/04 2,600 2,610 2,485 2,595 10,100
2001/10/03 2,620 2,620 2,560 2,575 13,800
2001/10/02 2,530 2,590 2,495 2,585 13,500
2001/10/01 2,470 2,500 2,370 2,410 11,200
2001/09/28 2,440 2,495 2,425 2,465 5,800
2001/09/27 2,325 2,450 2,325 2,450 11,000
2001/09/26 2,440 2,440 2,370 2,405 4,800
2001/09/25 2,400 2,435 2,345 2,435 8,000
2001/09/21 2,265 2,400 2,265 2,400 4,600
2001/09/20 2,365 2,365 2,305 2,305 2,700
2001/09/19 2,300 2,395 2,300 2,390 9,400
2001/09/18 2,325 2,345 2,320 2,325 28,900
2001/09/17 2,350 2,350 2,215 2,215 7,400
2001/09/14 2,330 2,335 2,300 2,315 11,300
2001/09/13 2,300 2,330 2,300 2,330 10,200
2001/09/12 2,305 2,335 2,300 2,330 17,900
2001/09/11 2,400 2,470 2,390 2,425 9,200
2001/09/10 2,350 2,360 2,330 2,330 2,900
2001/09/07 2,380 2,400 2,340 2,400 23,700
2001/09/06 2,345 2,405 2,345 2,380 5,200
2001/09/05 2,400 2,420 2,335 2,390 6,100
2001/09/04 2,295 2,500 2,295 2,500 8,900
2001/09/03 2,460 2,470 2,400 2,400 4,300
2001/08/31 2,455 2,490 2,455 2,470 7,000
2001/08/30 2,590 2,590 2,480 2,535 6,900
2001/08/29 2,610 2,620 2,580 2,600 17,500
2001/08/28 2,520 2,530 2,500 2,530 10,600
2001/08/27 2,500 2,560 2,500 2,510 9,400
2001/08/24 2,570 2,570 2,500 2,500 10,000
2001/08/23 2,595 2,595 2,570 2,570 1,700
2001/08/22 2,550 2,565 2,550 2,550 3,100
2001/08/21 2,460 2,570 2,460 2,570 16,500
2001/08/20 2,505 2,550 2,460 2,460 7,800
2001/08/17 2,665 2,665 2,500 2,505 8,400
2001/08/16 2,750 2,750 2,650 2,690 3,600
2001/08/15 2,630 2,650 2,630 2,630 1,700
2001/08/14 2,745 2,745 2,630 2,665 4,000
2001/08/13 2,730 2,730 2,665 2,665 3,000
2001/08/10 2,800 2,800 2,730 2,730 2,100
2001/08/09 2,810 2,810 2,750 2,800 12,500
2001/08/08 2,800 2,850 2,790 2,850 13,900
2001/08/07 2,790 2,815 2,755 2,800 19,600
2001/08/06 2,700 2,785 2,700 2,785 2,000
2001/08/03 2,670 2,795 2,670 2,790 7,000
2001/08/02 2,740 2,800 2,740 2,790 15,500
2001/08/01 2,675 2,800 2,600 2,800 18,000
2001/07/31 2,510 2,640 2,500 2,635 20,900
2001/07/30 2,530 2,530 2,490 2,505 4,000
2001/07/27 2,610 2,620 2,530 2,530 10,600
2001/07/26 2,545 2,620 2,510 2,530 4,500
2001/07/25 2,480 2,585 2,480 2,505 7,000
2001/07/24 2,500 2,500 2,415 2,480 6,000
2001/07/23 2,530 2,530 2,490 2,520 5,900
2001/07/19 2,560 2,560 2,510 2,540 3,400
2001/07/18 2,505 2,585 2,500 2,570 5,600
2001/07/17 2,500 2,530 2,500 2,500 4,300
2001/07/16 2,420 2,475 2,420 2,475 1,000
2001/07/13 2,495 2,550 2,490 2,500 2,500
2001/07/12 2,500 2,500 2,430 2,495 5,100
2001/07/11 2,430 2,440 2,395 2,420 15,100
2001/07/10 2,410 2,470 2,400 2,470 3,800
2001/07/09 2,415 2,420 2,320 2,405 9,700
2001/07/06 2,400 2,425 2,400 2,415 3,600
2001/07/05 2,500 2,535 2,400 2,450 13,200
2001/07/04 2,500 2,530 2,490 2,500 22,200
2001/07/03 2,530 2,600 2,530 2,580 11,700
2001/07/02 2,615 2,620 2,540 2,610 14,000
2001/06/29 2,645 2,700 2,640 2,690 8,300
2001/06/28 2,600 2,645 2,585 2,605 19,200
2001/06/27 2,670 2,675 2,650 2,670 1,600
2001/06/26 2,620 2,690 2,615 2,675 6,000
2001/06/25 2,650 2,650 2,620 2,625 11,200
2001/06/22 2,650 2,675 2,635 2,675 7,800
2001/06/21 2,650 2,690 2,625 2,690 8,400
2001/06/20 2,715 2,715 2,640 2,690 4,600
2001/06/19 2,700 2,735 2,645 2,715 2,900
2001/06/18 2,650 2,650 2,640 2,640 1,700
2001/06/15 2,700 2,700 2,650 2,680 4,700
2001/06/14 2,745 2,745 2,660 2,700 2,400
2001/06/13 2,645 2,655 2,620 2,650 1,500
2001/06/12 2,700 2,705 2,630 2,645 5,100
2001/06/11 2,760 2,775 2,700 2,700 4,800
2001/06/08 2,680 2,800 2,680 2,750 26,100
2001/06/07 2,690 2,740 2,670 2,670 3,100
2001/06/06 2,675 2,685 2,675 2,680 1,500
2001/06/05 2,755 2,790 2,600 2,670 7,700
2001/06/04 2,880 2,880 2,720 2,755 2,100
2001/06/01 2,725 2,735 2,720 2,720 2,600
2001/05/31 2,720 2,745 2,720 2,745 2,900
2001/05/30 2,760 2,775 2,760 2,770 2,200
2001/05/29 2,840 2,840 2,770 2,775 1,100
2001/05/28 2,835 2,835 2,800 2,800 4,200
2001/05/25 2,755 2,850 2,755 2,850 4,200
2001/05/24 2,800 2,805 2,750 2,750 8,800
2001/05/23 2,810 2,855 2,800 2,800 6,100
2001/05/22 2,955 2,960 2,850 2,850 8,300
2001/05/21 2,890 2,935 2,890 2,930 5,700
2001/05/18 2,820 2,890 2,815 2,880 9,200
2001/05/17 2,825 2,870 2,815 2,840 20,200
2001/05/16 2,905 2,930 2,905 2,905 5,500
2001/05/15 2,905 2,945 2,905 2,920 6,600
2001/05/14 2,900 2,945 2,890 2,945 6,900
2001/05/11 2,990 2,990 2,900 2,920 30,300
2001/05/10 2,950 2,990 2,900 2,990 23,000
2001/05/09 2,845 2,870 2,835 2,870 11,800
2001/05/08 2,840 2,855 2,825 2,855 5,600
2001/05/07 2,805 2,835 2,805 2,830 5,200
2001/05/02 2,800 2,810 2,790 2,790 6,500
2001/05/01 2,750 2,810 2,750 2,800 22,100
2001/04/27 2,800 2,800 2,750 2,780 5,400
2001/04/26 2,790 2,800 2,740 2,800 4,900
2001/04/25 2,645 2,800 2,645 2,780 31,100
2001/04/24 2,740 2,790 2,700 2,725 3,800
2001/04/23 2,725 2,760 2,720 2,740 9,500
2001/04/20 2,820 2,820 2,770 2,770 3,000
2001/04/19 2,840 2,840 2,770 2,830 19,500
2001/04/18 2,750 2,800 2,725 2,800 4,800
2001/04/17 2,770 2,800 2,715 2,800 1,800
2001/04/16 2,700 2,780 2,700 2,780 2,600
2001/04/13 2,800 2,800 2,705 2,780 5,100
2001/04/12 2,815 2,815 2,760 2,795 2,500
2001/04/11 2,765 2,775 2,700 2,775 13,900
2001/04/10 2,780 2,800 2,750 2,755 2,900
2001/04/09 2,775 2,815 2,735 2,800 2,900
2001/04/06 2,915 2,920 2,855 2,895 7,200
2001/04/05 2,900 2,915 2,850 2,910 4,300
2001/04/04 2,795 2,880 2,790 2,845 8,900
2001/04/03 2,740 2,870 2,740 2,790 5,600
2001/04/02 2,775 2,790 2,730 2,785 5,700
2001/03/30 2,800 2,860 2,775 2,775 4,200
2001/03/29 2,865 2,890 2,800 2,800 4,700
2001/03/28 2,950 2,950 2,820 2,860 7,100
2001/03/27 2,900 2,940 2,880 2,935 11,000
2001/03/26 2,800 2,950 2,770 2,950 17,900
2001/03/23 2,800 2,800 2,700 2,770 8,500
2001/03/22 2,850 2,850 2,700 2,765 10,100
2001/03/21 2,675 2,850 2,675 2,850 6,000
2001/03/19 2,620 2,695 2,620 2,670 7,500
2001/03/16 2,740 2,740 2,660 2,660 5,600
2001/03/15 2,700 2,740 2,620 2,740 5,100
2001/03/14 2,740 2,770 2,660 2,770 12,300
2001/03/13 2,700 2,740 2,655 2,740 14,500
2001/03/12 2,800 2,800 2,710 2,710 4,400
2001/03/09 2,740 2,795 2,740 2,750 25,500
2001/03/08 2,900 2,905 2,870 2,900 7,700
2001/03/07 2,760 2,865 2,760 2,860 11,400
2001/03/06 2,705 2,750 2,610 2,750 6,700
2001/03/05 2,755 2,755 2,680 2,700 6,000
2001/03/02 2,775 2,785 2,700 2,760 6,300
2001/03/01 2,865 2,895 2,665 2,735 8,100
2001/02/28 2,860 2,900 2,860 2,860 10,100
2001/02/27 2,900 2,915 2,860 2,905 10,300
2001/02/26 2,910 2,920 2,885 2,885 4,300
2001/02/23 2,910 2,990 2,900 2,990 9,200
2001/02/22 2,900 2,935 2,850 2,935 7,800
2001/02/21 2,875 2,900 2,850 2,860 12,400
2001/02/20 2,895 2,950 2,865 2,900 11,600
2001/02/19 2,910 2,930 2,900 2,905 1,900
2001/02/16 3,040 3,080 3,000 3,000 13,700
2001/02/15 3,060 3,130 3,050 3,080 12,100
2001/02/14 3,140 3,140 3,050 3,080 18,400
2001/02/13 3,030 3,100 3,030 3,060 13,800
2001/02/09 2,945 3,040 2,905 2,950 19,200
2001/02/08 3,030 3,030 2,850 2,865 10,600
2001/02/07 3,030 3,090 2,950 3,030 12,100
2001/02/06 3,110 3,130 2,990 3,080 14,800
2001/02/05 3,050 3,300 3,050 3,100 40,700
2001/02/02 3,090 3,150 3,030 3,140 66,600
2001/02/01 2,900 3,190 2,860 3,190 110,700
2001/01/31 2,730 2,890 2,700 2,820 30,300
2001/01/30 2,750 2,750 2,585 2,625 2,800
2001/01/29 2,725 2,795 2,725 2,755 5,700
2001/01/26 2,665 2,720 2,630 2,720 7,800
2001/01/25 2,545 2,640 2,545 2,630 3,700
2001/01/24 2,620 2,690 2,535 2,545 4,900
2001/01/23 2,725 2,725 2,620 2,620 2,700
2001/01/22 2,655 2,655 2,595 2,645 3,800
2001/01/19 2,740 2,740 2,610 2,655 16,300
2001/01/18 2,750 2,750 2,610 2,645 7,700
2001/01/17 2,600 2,700 2,600 2,700 4,800
2001/01/16 2,650 2,670 2,610 2,650 8,500
2001/01/15 2,765 2,770 2,650 2,730 4,500
2001/01/12 2,730 2,770 2,730 2,770 11,600
2001/01/11 2,725 2,750 2,650 2,730 10,500
2001/01/10 2,750 2,750 2,730 2,735 25,100
2001/01/09 2,750 2,750 2,700 2,725 17,600
2001/01/05 2,700 2,770 2,700 2,750 21,300
2001/01/04 2,740 2,740 2,700 2,700 3,800

このページの先頭へ