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
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

このページの先頭へ