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 |
---|---|---|---|---|---|
2003/12/30 | 2,100 | 2,100 | 2,075 | 2,085 | 52,800 |
2003/12/29 | 2,100 | 2,100 | 2,080 | 2,090 | 47,600 |
2003/12/26 | 2,105 | 2,105 | 2,075 | 2,080 | 83,300 |
2003/12/25 | 2,120 | 2,120 | 2,065 | 2,105 | 95,300 |
2003/12/24 | 2,075 | 2,140 | 2,065 | 2,130 | 148,000 |
2003/12/22 | 2,070 | 2,070 | 2,050 | 2,070 | 74,900 |
2003/12/19 | 2,045 | 2,060 | 2,015 | 2,060 | 101,100 |
2003/12/18 | 2,060 | 2,065 | 2,000 | 2,005 | 138,400 |
2003/12/17 | 2,080 | 2,090 | 2,050 | 2,055 | 79,700 |
2003/12/16 | 2,100 | 2,120 | 2,030 | 2,060 | 73,100 |
2003/12/15 | 2,175 | 2,175 | 2,125 | 2,125 | 32,800 |
2003/12/12 | 2,180 | 2,185 | 2,110 | 2,135 | 57,200 |
2003/12/11 | 2,115 | 2,120 | 2,085 | 2,100 | 59,600 |
2003/12/10 | 2,115 | 2,160 | 2,060 | 2,115 | 222,900 |
2003/12/09 | 2,170 | 2,190 | 2,110 | 2,115 | 108,900 |
2003/12/08 | 2,260 | 2,295 | 2,180 | 2,260 | 57,100 |
2003/12/05 | 2,340 | 2,340 | 2,280 | 2,300 | 33,200 |
2003/12/04 | 2,330 | 2,340 | 2,330 | 2,330 | 7,100 |
2003/12/03 | 2,365 | 2,375 | 2,335 | 2,335 | 51,900 |
2003/12/02 | 2,380 | 2,445 | 2,350 | 2,365 | 15,300 |
2003/12/01 | 2,385 | 2,420 | 2,370 | 2,400 | 14,600 |
2003/11/28 | 2,385 | 2,420 | 2,355 | 2,385 | 15,400 |
2003/11/27 | 2,390 | 2,400 | 2,385 | 2,390 | 20,400 |
2003/11/26 | 2,375 | 2,400 | 2,375 | 2,385 | 9,400 |
2003/11/25 | 2,380 | 2,400 | 2,370 | 2,380 | 11,300 |
2003/11/21 | 2,380 | 2,400 | 2,375 | 2,375 | 7,700 |
2003/11/20 | 2,380 | 2,420 | 2,375 | 2,375 | 7,000 |
2003/11/19 | 2,375 | 2,440 | 2,375 | 2,380 | 5,200 |
2003/11/18 | 2,380 | 2,400 | 2,370 | 2,380 | 19,700 |
2003/11/17 | 2,530 | 2,550 | 2,410 | 2,430 | 73,900 |
2003/11/14 | 2,530 | 2,530 | 2,480 | 2,490 | 9,000 |
2003/11/13 | 2,505 | 2,520 | 2,490 | 2,510 | 6,000 |
2003/11/12 | 2,520 | 2,520 | 2,495 | 2,495 | 3,900 |
2003/11/11 | 2,505 | 2,550 | 2,475 | 2,520 | 16,500 |
2003/11/10 | 2,530 | 2,550 | 2,495 | 2,545 | 7,100 |
2003/11/07 | 2,540 | 2,545 | 2,495 | 2,530 | 10,800 |
2003/11/06 | 2,560 | 2,560 | 2,520 | 2,530 | 12,000 |
2003/11/05 | 2,540 | 2,580 | 2,515 | 2,540 | 6,200 |
2003/11/04 | 2,485 | 2,550 | 2,485 | 2,540 | 30,800 |
2003/10/31 | 2,505 | 2,505 | 2,475 | 2,475 | 23,000 |
2003/10/30 | 2,520 | 2,520 | 2,495 | 2,500 | 10,000 |
2003/10/29 | 2,485 | 2,525 | 2,485 | 2,500 | 26,400 |
2003/10/28 | 2,465 | 2,495 | 2,460 | 2,480 | 20,400 |
2003/10/27 | 2,485 | 2,545 | 2,460 | 2,460 | 31,200 |
2003/10/24 | 2,530 | 2,540 | 2,490 | 2,525 | 18,200 |
2003/10/23 | 2,595 | 2,595 | 2,530 | 2,535 | 34,100 |
2003/10/22 | 2,600 | 2,650 | 2,575 | 2,595 | 16,300 |
2003/10/21 | 2,620 | 2,645 | 2,530 | 2,620 | 27,200 |
2003/10/20 | 2,595 | 2,600 | 2,570 | 2,590 | 8,200 |
2003/10/17 | 2,605 | 2,605 | 2,585 | 2,585 | 7,900 |
2003/10/16 | 2,620 | 2,620 | 2,560 | 2,615 | 9,900 |
2003/10/15 | 2,595 | 2,615 | 2,580 | 2,580 | 19,800 |
2003/10/14 | 2,560 | 2,600 | 2,545 | 2,575 | 19,000 |
2003/10/10 | 2,530 | 2,580 | 2,530 | 2,560 | 13,500 |
2003/10/09 | 2,550 | 2,555 | 2,535 | 2,535 | 6,600 |
2003/10/08 | 2,535 | 2,550 | 2,530 | 2,530 | 24,400 |
2003/10/07 | 2,525 | 2,550 | 2,525 | 2,530 | 19,300 |
2003/10/06 | 2,530 | 2,565 | 2,520 | 2,520 | 11,100 |
2003/10/03 | 2,515 | 2,550 | 2,515 | 2,540 | 10,400 |
2003/10/02 | 2,520 | 2,550 | 2,520 | 2,535 | 18,100 |
2003/10/01 | 2,565 | 2,565 | 2,520 | 2,535 | 16,700 |
2003/09/30 | 2,520 | 2,575 | 2,515 | 2,550 | 8,700 |
2003/09/29 | 2,580 | 2,580 | 2,535 | 2,535 | 15,000 |
2003/09/26 | 2,515 | 2,580 | 2,515 | 2,535 | 21,700 |
2003/09/25 | 2,520 | 2,590 | 2,520 | 2,535 | 16,200 |
2003/09/24 | 2,590 | 2,600 | 2,565 | 2,580 | 17,600 |
2003/09/22 | 2,570 | 2,585 | 2,555 | 2,580 | 19,700 |
2003/09/19 | 2,590 | 2,600 | 2,575 | 2,575 | 19,700 |
2003/09/18 | 2,590 | 2,605 | 2,580 | 2,580 | 41,900 |
2003/09/17 | 2,580 | 2,620 | 2,545 | 2,560 | 66,800 |
2003/09/16 | 2,555 | 2,555 | 2,530 | 2,540 | 18,500 |
2003/09/12 | 2,590 | 2,590 | 2,510 | 2,550 | 76,000 |
2003/09/11 | 2,465 | 2,545 | 2,450 | 2,530 | 62,900 |
2003/09/10 | 2,420 | 2,460 | 2,420 | 2,450 | 13,200 |
2003/09/09 | 2,440 | 2,445 | 2,420 | 2,420 | 6,100 |
2003/09/08 | 2,405 | 2,445 | 2,405 | 2,440 | 5,300 |
2003/09/05 | 2,420 | 2,435 | 2,420 | 2,420 | 6,100 |
2003/09/04 | 2,410 | 2,450 | 2,410 | 2,425 | 7,800 |
2003/09/03 | 2,450 | 2,450 | 2,435 | 2,445 | 7,700 |
2003/09/02 | 2,460 | 2,460 | 2,405 | 2,445 | 7,900 |
2003/09/01 | 2,395 | 2,450 | 2,395 | 2,450 | 12,900 |
2003/08/29 | 2,430 | 2,450 | 2,420 | 2,435 | 8,800 |
2003/08/28 | 2,430 | 2,440 | 2,420 | 2,440 | 13,400 |
2003/08/27 | 2,430 | 2,440 | 2,420 | 2,430 | 14,300 |
2003/08/26 | 2,470 | 2,480 | 2,430 | 2,430 | 17,700 |
2003/08/25 | 2,475 | 2,475 | 2,430 | 2,440 | 6,200 |
2003/08/22 | 2,480 | 2,480 | 2,440 | 2,475 | 61,600 |
2003/08/21 | 2,425 | 2,425 | 2,405 | 2,405 | 9,100 |
2003/08/20 | 2,395 | 2,415 | 2,370 | 2,415 | 6,400 |
2003/08/19 | 2,400 | 2,410 | 2,380 | 2,395 | 7,300 |
2003/08/18 | 2,380 | 2,420 | 2,370 | 2,400 | 7,200 |
2003/08/15 | 2,380 | 2,395 | 2,365 | 2,380 | 17,500 |
2003/08/14 | 2,375 | 2,385 | 2,370 | 2,380 | 9,600 |
2003/08/13 | 2,365 | 2,390 | 2,365 | 2,375 | 3,400 |
2003/08/12 | 2,400 | 2,425 | 2,365 | 2,365 | 13,000 |
2003/08/11 | 2,320 | 2,375 | 2,320 | 2,360 | 3,500 |
2003/08/08 | 2,320 | 2,345 | 2,320 | 2,320 | 7,900 |
2003/08/07 | 2,340 | 2,345 | 2,320 | 2,320 | 7,700 |
2003/08/06 | 2,360 | 2,360 | 2,345 | 2,355 | 21,100 |
2003/08/05 | 2,335 | 2,375 | 2,335 | 2,360 | 23,800 |
2003/08/04 | 2,355 | 2,355 | 2,320 | 2,325 | 18,400 |
2003/08/01 | 2,320 | 2,400 | 2,320 | 2,365 | 21,600 |
2003/07/31 | 2,350 | 2,360 | 2,305 | 2,320 | 44,600 |
2003/07/30 | 2,370 | 2,400 | 2,360 | 2,360 | 8,600 |
2003/07/29 | 2,450 | 2,450 | 2,405 | 2,405 | 14,000 |
2003/07/28 | 2,455 | 2,460 | 2,440 | 2,450 | 14,900 |
2003/07/25 | 2,440 | 2,465 | 2,440 | 2,450 | 30,500 |
2003/07/24 | 2,445 | 2,450 | 2,430 | 2,440 | 22,300 |
2003/07/23 | 2,430 | 2,440 | 2,410 | 2,430 | 22,200 |
2003/07/22 | 2,440 | 2,440 | 2,375 | 2,375 | 15,600 |
2003/07/18 | 2,400 | 2,440 | 2,395 | 2,425 | 19,100 |
2003/07/17 | 2,435 | 2,435 | 2,400 | 2,425 | 19,300 |
2003/07/16 | 2,435 | 2,440 | 2,420 | 2,435 | 32,400 |
2003/07/15 | 2,410 | 2,430 | 2,405 | 2,420 | 34,300 |
2003/07/14 | 2,380 | 2,415 | 2,380 | 2,395 | 21,400 |
2003/07/11 | 2,415 | 2,420 | 2,360 | 2,400 | 29,000 |
2003/07/10 | 2,310 | 2,410 | 2,310 | 2,390 | 25,500 |
2003/07/09 | 2,370 | 2,370 | 2,350 | 2,365 | 7,100 |
2003/07/08 | 2,330 | 2,370 | 2,325 | 2,360 | 24,500 |
2003/07/07 | 2,345 | 2,345 | 2,300 | 2,325 | 15,300 |
2003/07/04 | 2,310 | 2,370 | 2,310 | 2,320 | 8,800 |
2003/07/03 | 2,405 | 2,405 | 2,310 | 2,310 | 24,800 |
2003/07/02 | 2,380 | 2,415 | 2,360 | 2,410 | 65,300 |
2003/07/01 | 2,330 | 2,380 | 2,310 | 2,370 | 82,600 |
2003/06/30 | 2,200 | 2,200 | 2,170 | 2,180 | 16,000 |
2003/06/27 | 2,165 | 2,175 | 2,165 | 2,165 | 24,300 |
2003/06/26 | 2,190 | 2,195 | 2,160 | 2,175 | 22,100 |
2003/06/25 | 2,200 | 2,205 | 2,190 | 2,195 | 25,400 |
2003/06/24 | 2,225 | 2,265 | 2,220 | 2,220 | 7,800 |
2003/06/23 | 2,300 | 2,300 | 2,220 | 2,230 | 24,100 |
2003/06/20 | 2,285 | 2,320 | 2,285 | 2,300 | 10,100 |
2003/06/19 | 2,270 | 2,300 | 2,250 | 2,260 | 8,600 |
2003/06/18 | 2,310 | 2,320 | 2,285 | 2,290 | 7,300 |
2003/06/17 | 2,305 | 2,315 | 2,280 | 2,285 | 10,400 |
2003/06/16 | 2,290 | 2,315 | 2,265 | 2,315 | 8,800 |
2003/06/13 | 2,315 | 2,330 | 2,270 | 2,290 | 36,200 |
2003/06/12 | 2,370 | 2,385 | 2,350 | 2,350 | 11,700 |
2003/06/11 | 2,315 | 2,365 | 2,315 | 2,335 | 8,900 |
2003/06/10 | 2,340 | 2,345 | 2,320 | 2,325 | 17,600 |
2003/06/09 | 2,380 | 2,380 | 2,340 | 2,340 | 12,300 |
2003/06/06 | 2,335 | 2,370 | 2,320 | 2,370 | 13,100 |
2003/06/05 | 2,330 | 2,350 | 2,330 | 2,330 | 13,800 |
2003/06/04 | 2,350 | 2,380 | 2,345 | 2,345 | 11,300 |
2003/06/03 | 2,420 | 2,420 | 2,345 | 2,350 | 35,600 |
2003/06/02 | 2,345 | 2,435 | 2,340 | 2,355 | 43,400 |
2003/05/30 | 2,275 | 2,315 | 2,270 | 2,270 | 9,300 |
2003/05/29 | 2,255 | 2,305 | 2,255 | 2,270 | 15,800 |
2003/05/28 | 2,265 | 2,265 | 2,220 | 2,230 | 6,600 |
2003/05/27 | 2,225 | 2,260 | 2,220 | 2,220 | 9,100 |
2003/05/26 | 2,220 | 2,255 | 2,210 | 2,220 | 16,800 |
2003/05/23 | 2,300 | 2,300 | 2,210 | 2,210 | 15,500 |
2003/05/22 | 2,235 | 2,270 | 2,230 | 2,260 | 18,300 |
2003/05/21 | 2,265 | 2,270 | 2,230 | 2,230 | 16,100 |
2003/05/20 | 2,340 | 2,340 | 2,240 | 2,255 | 22,100 |
2003/05/19 | 2,390 | 2,390 | 2,325 | 2,345 | 9,300 |
2003/05/16 | 2,325 | 2,390 | 2,315 | 2,390 | 17,400 |
2003/05/15 | 2,320 | 2,350 | 2,310 | 2,325 | 27,800 |
2003/05/14 | 2,300 | 2,380 | 2,300 | 2,330 | 33,500 |
2003/05/13 | 2,290 | 2,300 | 2,280 | 2,280 | 40,300 |
2003/05/12 | 2,280 | 2,290 | 2,280 | 2,290 | 10,500 |
2003/05/09 | 2,260 | 2,285 | 2,255 | 2,285 | 11,100 |
2003/05/08 | 2,270 | 2,290 | 2,270 | 2,280 | 10,200 |
2003/05/07 | 2,275 | 2,285 | 2,250 | 2,270 | 6,900 |
2003/05/06 | 2,285 | 2,290 | 2,260 | 2,270 | 11,800 |
2003/05/02 | 2,240 | 2,245 | 2,180 | 2,245 | 11,600 |
2003/05/01 | 2,215 | 2,250 | 2,200 | 2,245 | 14,300 |
2003/04/30 | 2,190 | 2,210 | 2,170 | 2,190 | 13,300 |
2003/04/28 | 2,215 | 2,215 | 2,150 | 2,170 | 12,800 |
2003/04/25 | 2,150 | 2,200 | 2,150 | 2,175 | 16,000 |
2003/04/24 | 2,140 | 2,175 | 2,140 | 2,145 | 7,000 |
2003/04/23 | 2,155 | 2,160 | 2,125 | 2,135 | 9,300 |
2003/04/22 | 2,215 | 2,215 | 2,140 | 2,140 | 16,500 |
2003/04/21 | 2,090 | 2,240 | 2,075 | 2,210 | 40,300 |
2003/04/18 | 2,080 | 2,080 | 2,055 | 2,080 | 11,900 |
2003/04/17 | 2,035 | 2,070 | 2,020 | 2,050 | 16,400 |
2003/04/16 | 2,060 | 2,080 | 2,035 | 2,035 | 12,000 |
2003/04/15 | 2,080 | 2,080 | 2,045 | 2,055 | 21,600 |
2003/04/14 | 2,050 | 2,070 | 2,025 | 2,045 | 14,100 |
2003/04/11 | 2,035 | 2,045 | 2,030 | 2,045 | 15,300 |
2003/04/10 | 2,070 | 2,070 | 2,030 | 2,035 | 9,000 |
2003/04/09 | 2,095 | 2,095 | 2,060 | 2,080 | 9,100 |
2003/04/08 | 2,105 | 2,105 | 2,070 | 2,080 | 9,400 |
2003/04/07 | 2,140 | 2,140 | 2,090 | 2,100 | 10,100 |
2003/04/04 | 2,105 | 2,105 | 2,085 | 2,100 | 15,200 |
2003/04/03 | 2,140 | 2,150 | 2,110 | 2,115 | 16,600 |
2003/04/02 | 2,080 | 2,100 | 2,070 | 2,100 | 10,100 |
2003/04/01 | 2,030 | 2,100 | 2,030 | 2,075 | 19,100 |
2003/03/31 | 2,130 | 2,130 | 2,090 | 2,105 | 37,200 |
2003/03/28 | 2,080 | 2,095 | 2,075 | 2,090 | 57,100 |
2003/03/27 | 2,230 | 2,245 | 2,095 | 2,100 | 98,900 |
2003/03/26 | 2,315 | 2,315 | 2,220 | 2,230 | 29,200 |
2003/03/25 | 2,260 | 2,300 | 2,225 | 2,245 | 51,800 |
2003/03/24 | 2,380 | 2,440 | 2,365 | 2,380 | 20,700 |
2003/03/20 | 2,270 | 2,350 | 2,260 | 2,350 | 9,400 |
2003/03/19 | 2,255 | 2,260 | 2,235 | 2,260 | 5,000 |
2003/03/18 | 2,230 | 2,280 | 2,230 | 2,255 | 5,900 |
2003/03/17 | 2,250 | 2,250 | 2,210 | 2,220 | 3,800 |
2003/03/14 | 2,210 | 2,250 | 2,200 | 2,250 | 50,200 |
2003/03/13 | 2,350 | 2,350 | 2,290 | 2,290 | 5,900 |
2003/03/12 | 2,290 | 2,350 | 2,255 | 2,350 | 21,200 |
2003/03/11 | 2,350 | 2,355 | 2,320 | 2,330 | 11,800 |
2003/03/10 | 2,355 | 2,370 | 2,350 | 2,355 | 12,900 |
2003/03/07 | 2,385 | 2,385 | 2,350 | 2,355 | 8,700 |
2003/03/06 | 2,350 | 2,390 | 2,350 | 2,360 | 10,300 |
2003/03/05 | 2,385 | 2,390 | 2,370 | 2,370 | 4,000 |
2003/03/04 | 2,380 | 2,390 | 2,360 | 2,390 | 9,100 |
2003/03/03 | 2,350 | 2,390 | 2,350 | 2,370 | 2,600 |
2003/02/28 | 2,335 | 2,360 | 2,335 | 2,345 | 3,700 |
2003/02/27 | 2,365 | 2,365 | 2,320 | 2,335 | 4,300 |
2003/02/26 | 2,335 | 2,350 | 2,310 | 2,340 | 6,100 |
2003/02/25 | 2,335 | 2,345 | 2,320 | 2,335 | 13,500 |
2003/02/24 | 2,385 | 2,385 | 2,340 | 2,350 | 5,300 |
2003/02/21 | 2,375 | 2,390 | 2,350 | 2,385 | 11,100 |
2003/02/20 | 2,375 | 2,400 | 2,350 | 2,350 | 7,600 |
2003/02/19 | 2,360 | 2,380 | 2,360 | 2,370 | 9,200 |
2003/02/18 | 2,390 | 2,430 | 2,340 | 2,355 | 33,200 |
2003/02/17 | 2,400 | 2,410 | 2,400 | 2,400 | 9,900 |
2003/02/14 | 2,360 | 2,420 | 2,360 | 2,390 | 31,600 |
2003/02/13 | 2,385 | 2,385 | 2,360 | 2,360 | 15,200 |
2003/02/12 | 2,430 | 2,435 | 2,400 | 2,415 | 9,000 |
2003/02/10 | 2,425 | 2,425 | 2,400 | 2,415 | 3,500 |
2003/02/07 | 2,390 | 2,410 | 2,390 | 2,410 | 25,400 |
2003/02/06 | 2,430 | 2,450 | 2,400 | 2,400 | 8,700 |
2003/02/05 | 2,400 | 2,460 | 2,400 | 2,450 | 7,500 |
2003/02/04 | 2,440 | 2,460 | 2,430 | 2,440 | 11,700 |
2003/02/03 | 2,395 | 2,440 | 2,395 | 2,440 | 9,400 |
2003/01/31 | 2,400 | 2,410 | 2,395 | 2,395 | 12,000 |
2003/01/30 | 2,400 | 2,415 | 2,400 | 2,400 | 6,500 |
2003/01/29 | 2,410 | 2,435 | 2,385 | 2,400 | 17,500 |
2003/01/28 | 2,405 | 2,440 | 2,405 | 2,405 | 5,000 |
2003/01/27 | 2,430 | 2,450 | 2,405 | 2,405 | 13,200 |
2003/01/24 | 2,450 | 2,465 | 2,430 | 2,430 | 13,200 |
2003/01/23 | 2,470 | 2,475 | 2,450 | 2,450 | 12,500 |
2003/01/22 | 2,505 | 2,510 | 2,450 | 2,470 | 11,300 |
2003/01/21 | 2,510 | 2,540 | 2,510 | 2,535 | 19,800 |
2003/01/20 | 2,490 | 2,520 | 2,490 | 2,490 | 9,000 |
2003/01/17 | 2,470 | 2,520 | 2,470 | 2,505 | 5,400 |
2003/01/16 | 2,480 | 2,535 | 2,480 | 2,510 | 6,100 |
2003/01/15 | 2,510 | 2,540 | 2,470 | 2,530 | 13,100 |
2003/01/14 | 2,515 | 2,515 | 2,470 | 2,495 | 7,400 |
2003/01/10 | 2,445 | 2,485 | 2,445 | 2,475 | 13,500 |
2003/01/09 | 2,480 | 2,485 | 2,470 | 2,485 | 18,000 |
2003/01/08 | 2,495 | 2,500 | 2,470 | 2,480 | 25,800 |
2003/01/07 | 2,520 | 2,520 | 2,465 | 2,465 | 16,700 |
2003/01/06 | 2,475 | 2,520 | 2,475 | 2,480 | 6,800 |