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
2002/12/30 2,420 2,435 2,420 2,425 3,500
2002/12/27 2,430 2,450 2,430 2,440 11,400
2002/12/26 2,410 2,445 2,410 2,445 24,000
2002/12/25 2,430 2,450 2,420 2,430 34,400
2002/12/24 2,455 2,495 2,450 2,470 17,900
2002/12/20 2,440 2,500 2,435 2,495 19,000
2002/12/19 2,460 2,480 2,430 2,470 33,300
2002/12/18 2,500 2,530 2,480 2,500 16,500
2002/12/17 2,505 2,545 2,500 2,515 17,500
2002/12/16 2,510 2,545 2,510 2,520 10,400
2002/12/13 2,550 2,575 2,505 2,545 35,400
2002/12/12 2,550 2,570 2,530 2,550 18,700
2002/12/11 2,520 2,530 2,520 2,525 5,400
2002/12/10 2,550 2,550 2,520 2,545 17,800
2002/12/09 2,545 2,550 2,530 2,550 12,600
2002/12/06 2,520 2,545 2,510 2,545 12,300
2002/12/05 2,545 2,550 2,520 2,530 5,400
2002/12/04 2,520 2,550 2,505 2,550 13,200
2002/12/03 2,550 2,555 2,525 2,540 21,800
2002/12/02 2,545 2,575 2,520 2,550 17,900
2002/11/29 2,465 2,565 2,465 2,545 21,800
2002/11/28 2,510 2,530 2,495 2,505 15,800
2002/11/27 2,450 2,515 2,450 2,510 15,900
2002/11/26 2,490 2,530 2,490 2,510 6,600
2002/11/25 2,530 2,560 2,530 2,530 18,100
2002/11/22 2,480 2,525 2,480 2,525 23,300
2002/11/21 2,360 2,480 2,360 2,480 11,400
2002/11/20 2,385 2,415 2,385 2,400 20,300
2002/11/19 2,400 2,405 2,380 2,385 13,300
2002/11/18 2,495 2,500 2,415 2,440 11,800
2002/11/15 2,515 2,545 2,490 2,510 21,400
2002/11/14 2,570 2,575 2,470 2,555 16,000
2002/11/13 2,605 2,605 2,575 2,590 33,800
2002/11/12 2,575 2,610 2,555 2,610 25,200
2002/11/11 2,595 2,600 2,575 2,575 7,600
2002/11/08 2,555 2,600 2,555 2,590 8,000
2002/11/07 2,610 2,620 2,595 2,620 12,900
2002/11/06 2,620 2,620 2,595 2,610 15,900
2002/11/05 2,575 2,620 2,575 2,620 36,800
2002/11/01 2,550 2,575 2,535 2,575 23,400
2002/10/31 2,550 2,560 2,520 2,550 16,500
2002/10/30 2,550 2,560 2,520 2,520 17,700
2002/10/29 2,520 2,565 2,510 2,550 16,900
2002/10/28 2,505 2,560 2,505 2,560 12,600
2002/10/25 2,465 2,520 2,465 2,505 47,200
2002/10/24 2,520 2,520 2,485 2,505 6,900
2002/10/23 2,530 2,530 2,490 2,510 20,400
2002/10/22 2,575 2,575 2,535 2,535 17,200
2002/10/21 2,595 2,595 2,540 2,550 14,900
2002/10/18 2,550 2,560 2,510 2,540 41,500
2002/10/17 2,400 2,400 2,395 2,400 10,300
2002/10/16 2,450 2,460 2,390 2,390 7,900
2002/10/15 2,400 2,410 2,380 2,410 4,600
2002/10/11 2,300 2,380 2,300 2,360 6,800
2002/10/10 2,305 2,335 2,285 2,335 18,500
2002/10/09 2,320 2,360 2,290 2,345 36,100
2002/10/08 2,430 2,445 2,330 2,340 29,200
2002/10/07 2,430 2,440 2,425 2,430 16,000
2002/10/04 2,450 2,470 2,430 2,470 11,000
2002/10/03 2,465 2,485 2,455 2,470 14,800
2002/10/02 2,490 2,495 2,450 2,465 9,600
2002/10/01 2,455 2,490 2,450 2,465 17,500
2002/09/30 2,455 2,510 2,455 2,455 26,100
2002/09/27 2,500 2,540 2,500 2,510 20,100
2002/09/26 2,505 2,530 2,460 2,460 9,400
2002/09/25 2,495 2,525 2,490 2,510 8,800
2002/09/24 2,500 2,510 2,460 2,490 12,900
2002/09/20 2,460 2,545 2,450 2,500 13,000
2002/09/19 2,540 2,545 2,490 2,500 14,200
2002/09/18 2,560 2,560 2,520 2,550 8,400
2002/09/17 2,450 2,560 2,450 2,560 35,400
2002/09/13 2,430 2,460 2,430 2,450 41,200
2002/09/12 2,500 2,540 2,495 2,495 9,900
2002/09/11 2,485 2,550 2,485 2,520 6,700
2002/09/10 2,470 2,530 2,470 2,525 10,500
2002/09/09 2,500 2,500 2,465 2,470 6,100
2002/09/06 2,530 2,530 2,460 2,480 7,200
2002/09/05 2,510 2,510 2,475 2,490 11,500
2002/09/04 2,430 2,470 2,430 2,470 23,000
2002/09/03 2,550 2,550 2,460 2,465 16,000
2002/09/02 2,600 2,600 2,550 2,550 9,000
2002/08/30 2,565 2,600 2,565 2,590 24,400
2002/08/29 2,590 2,590 2,555 2,555 9,300
2002/08/28 2,590 2,590 2,535 2,590 9,100
2002/08/27 2,590 2,650 2,590 2,590 10,700
2002/08/26 2,665 2,670 2,525 2,670 19,700
2002/08/23 2,660 2,675 2,655 2,660 15,000
2002/08/22 2,670 2,675 2,645 2,660 14,800
2002/08/21 2,670 2,680 2,640 2,670 27,000
2002/08/20 2,670 2,675 2,650 2,670 35,000
2002/08/19 2,680 2,680 2,610 2,675 42,900
2002/08/16 2,635 2,680 2,625 2,680 46,500
2002/08/15 2,575 2,620 2,555 2,620 47,100
2002/08/14 2,530 2,560 2,530 2,540 20,800
2002/08/13 2,515 2,560 2,515 2,535 7,600
2002/08/12 2,570 2,570 2,505 2,525 11,700
2002/08/09 2,580 2,580 2,520 2,580 28,600
2002/08/08 2,505 2,520 2,500 2,505 15,200
2002/08/07 2,515 2,525 2,490 2,500 31,800
2002/08/06 2,525 2,530 2,460 2,470 13,300
2002/08/05 2,525 2,560 2,520 2,525 4,500
2002/08/02 2,520 2,570 2,520 2,535 11,500
2002/08/01 2,500 2,620 2,500 2,570 18,800
2002/07/31 2,520 2,580 2,520 2,520 14,200
2002/07/30 2,565 2,600 2,525 2,580 17,400
2002/07/29 2,470 2,545 2,470 2,525 12,200
2002/07/26 2,550 2,555 2,460 2,460 15,900
2002/07/25 2,520 2,585 2,520 2,550 22,600
2002/07/24 2,510 2,525 2,500 2,500 7,800
2002/07/23 2,520 2,570 2,505 2,540 10,900
2002/07/22 2,560 2,650 2,560 2,625 13,600
2002/07/19 2,530 2,625 2,505 2,620 13,800
2002/07/18 2,565 2,690 2,500 2,690 31,200
2002/07/17 2,550 2,560 2,480 2,560 11,000
2002/07/16 2,485 2,525 2,480 2,490 13,900
2002/07/15 2,530 2,535 2,480 2,485 12,800
2002/07/12 2,570 2,570 2,550 2,550 10,000
2002/07/11 2,550 2,595 2,540 2,550 20,800
2002/07/10 2,635 2,635 2,565 2,580 37,800
2002/07/09 2,620 2,650 2,575 2,650 6,000
2002/07/08 2,700 2,700 2,580 2,580 21,700
2002/07/05 2,580 2,670 2,580 2,660 33,500
2002/07/04 2,580 2,600 2,555 2,575 8,600
2002/07/03 2,550 2,645 2,545 2,605 36,700
2002/07/02 2,545 2,550 2,515 2,535 11,500
2002/07/01 2,490 2,550 2,490 2,550 8,200
2002/06/28 2,545 2,570 2,500 2,570 30,100
2002/06/27 2,500 2,550 2,480 2,505 15,100
2002/06/26 2,575 2,575 2,500 2,510 27,600
2002/06/25 2,520 2,575 2,510 2,540 24,600
2002/06/24 2,470 2,500 2,460 2,500 14,600
2002/06/21 2,520 2,525 2,510 2,510 15,000
2002/06/20 2,460 2,540 2,450 2,540 23,400
2002/06/19 2,500 2,500 2,460 2,460 16,100
2002/06/18 2,510 2,510 2,450 2,465 28,400
2002/06/17 2,460 2,475 2,420 2,440 20,300
2002/06/14 2,550 2,550 2,490 2,490 53,800
2002/06/13 2,550 2,580 2,510 2,540 19,400
2002/06/12 2,590 2,600 2,530 2,550 16,700
2002/06/11 2,630 2,640 2,575 2,610 22,900
2002/06/10 2,655 2,685 2,615 2,615 23,600
2002/06/07 2,655 2,680 2,620 2,650 35,300
2002/06/06 2,715 2,735 2,625 2,625 52,700
2002/06/05 2,650 2,730 2,650 2,680 86,700
2002/06/04 2,635 2,650 2,600 2,635 62,300
2002/06/03 2,610 2,635 2,600 2,600 48,100
2002/05/31 2,600 2,640 2,570 2,575 108,200
2002/05/30 2,580 2,640 2,575 2,615 88,100
2002/05/29 2,530 2,570 2,500 2,560 64,300
2002/05/28 2,500 2,545 2,495 2,535 24,000
2002/05/27 2,560 2,560 2,500 2,515 37,300
2002/05/24 2,535 2,560 2,535 2,550 71,200
2002/05/23 2,495 2,525 2,490 2,495 61,900
2002/05/22 2,430 2,500 2,420 2,480 64,200
2002/05/21 2,410 2,420 2,390 2,415 23,500
2002/05/20 2,435 2,445 2,410 2,410 47,200
2002/05/17 2,420 2,430 2,395 2,430 58,800
2002/05/16 2,400 2,460 2,360 2,430 167,800
2002/05/15 2,300 2,390 2,210 2,360 129,200
2002/05/14 2,195 2,200 2,180 2,185 24,300
2002/05/13 2,175 2,175 2,160 2,165 11,100
2002/05/10 2,170 2,180 2,130 2,170 30,100
2002/05/09 2,170 2,175 2,150 2,150 16,500
2002/05/08 2,150 2,170 2,150 2,155 2,800
2002/05/07 2,165 2,170 2,150 2,150 3,100
2002/05/02 2,170 2,170 2,150 2,150 5,700
2002/05/01 2,170 2,175 2,150 2,170 17,700
2002/04/30 2,175 2,175 2,150 2,150 20,300
2002/04/26 2,170 2,175 2,160 2,170 25,000
2002/04/25 2,180 2,180 2,165 2,165 27,200
2002/04/24 2,180 2,185 2,170 2,175 4,400
2002/04/23 2,175 2,185 2,175 2,180 9,500
2002/04/22 2,200 2,200 2,170 2,190 10,800
2002/04/19 2,165 2,210 2,165 2,200 8,700
2002/04/18 2,200 2,225 2,180 2,180 10,300
2002/04/17 2,230 2,230 2,200 2,225 6,500
2002/04/16 2,220 2,220 2,150 2,215 20,200
2002/04/15 2,180 2,220 2,180 2,200 7,900
2002/04/12 2,170 2,220 2,170 2,220 11,400
2002/04/11 2,235 2,235 2,170 2,170 5,100
2002/04/10 2,160 2,205 2,160 2,205 28,800
2002/04/09 2,175 2,190 2,165 2,165 13,500
2002/04/08 2,175 2,195 2,170 2,190 28,000
2002/04/05 2,160 2,190 2,160 2,170 20,900
2002/04/04 2,110 2,145 2,110 2,140 37,600
2002/04/03 2,110 2,115 2,110 2,110 19,100
2002/04/02 2,150 2,150 2,110 2,115 19,200
2002/04/01 2,200 2,235 2,185 2,185 23,300
2002/03/29 2,245 2,275 2,215 2,225 33,100
2002/03/28 2,200 2,210 2,180 2,205 17,100
2002/03/27 2,200 2,235 2,200 2,235 9,300
2002/03/26 2,220 2,220 2,180 2,200 17,600
2002/03/25 2,280 2,290 2,220 2,250 28,000
2002/03/22 2,250 2,270 2,210 2,220 24,200
2002/03/20 2,220 2,300 2,215 2,260 23,000
2002/03/19 2,245 2,245 2,200 2,200 63,500
2002/03/18 2,270 2,270 2,210 2,210 37,500
2002/03/15 2,290 2,290 2,225 2,235 12,200
2002/03/14 2,300 2,300 2,250 2,250 17,200
2002/03/13 2,335 2,385 2,305 2,305 13,200
2002/03/12 2,405 2,415 2,340 2,340 11,100
2002/03/11 2,355 2,395 2,350 2,395 12,500
2002/03/08 2,340 2,450 2,325 2,370 49,100
2002/03/07 2,285 2,345 2,210 2,340 30,100
2002/03/06 2,270 2,270 2,200 2,205 11,200
2002/03/05 2,250 2,250 2,230 2,230 17,300
2002/03/04 2,245 2,280 2,180 2,240 20,000
2002/03/01 2,170 2,170 2,130 2,160 17,200
2002/02/28 2,175 2,190 2,150 2,150 16,800
2002/02/27 2,135 2,145 2,120 2,135 17,900
2002/02/26 2,120 2,140 2,110 2,135 8,100
2002/02/25 2,125 2,140 2,100 2,110 18,400
2002/02/22 2,140 2,160 2,105 2,125 15,100
2002/02/21 2,070 2,150 2,070 2,130 12,900
2002/02/20 2,090 2,130 2,090 2,130 14,500
2002/02/19 2,220 2,235 2,125 2,125 13,700
2002/02/18 2,220 2,220 2,210 2,220 11,800
2002/02/15 2,250 2,250 2,230 2,235 6,600
2002/02/14 2,265 2,290 2,250 2,250 6,200
2002/02/13 2,240 2,295 2,230 2,265 15,600
2002/02/12 2,245 2,250 2,230 2,240 15,100
2002/02/08 2,175 2,240 2,170 2,240 18,400
2002/02/07 2,185 2,190 2,155 2,175 4,900
2002/02/06 2,175 2,200 2,145 2,185 4,700
2002/02/05 2,210 2,235 2,175 2,175 5,600
2002/02/04 2,300 2,300 2,255 2,255 4,800
2002/02/01 2,300 2,310 2,240 2,300 16,600
2002/01/31 2,320 2,325 2,290 2,290 5,400
2002/01/30 2,320 2,320 2,290 2,320 10,200
2002/01/29 2,330 2,365 2,325 2,325 5,400
2002/01/28 2,350 2,375 2,315 2,315 3,700
2002/01/25 2,360 2,415 2,360 2,380 7,400
2002/01/24 2,405 2,425 2,350 2,350 3,100
2002/01/23 2,420 2,425 2,400 2,400 4,200
2002/01/22 2,470 2,475 2,420 2,425 7,200
2002/01/21 2,360 2,485 2,355 2,475 9,400
2002/01/18 2,300 2,350 2,300 2,350 8,100
2002/01/17 2,300 2,340 2,260 2,295 5,200
2002/01/16 2,305 2,305 2,290 2,305 7,000
2002/01/15 2,320 2,330 2,305 2,305 3,900
2002/01/11 2,350 2,375 2,310 2,320 25,600
2002/01/10 2,395 2,415 2,370 2,400 10,600
2002/01/09 2,375 2,410 2,370 2,395 13,500
2002/01/08 2,435 2,435 2,370 2,370 7,500
2002/01/07 2,465 2,465 2,405 2,405 3,500
2002/01/04 2,455 2,465 2,435 2,465 3,300

このページの先頭へ