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 |
|---|---|---|---|---|---|
| 2004/12/30 | 4,830 | 4,850 | 4,760 | 4,810 | 47,300 |
| 2004/12/29 | 4,850 | 4,850 | 4,730 | 4,780 | 53,500 |
| 2004/12/28 | 4,800 | 4,900 | 4,760 | 4,840 | 85,900 |
| 2004/12/27 | 4,800 | 4,880 | 4,800 | 4,830 | 54,100 |
| 2004/12/24 | 4,800 | 4,950 | 4,670 | 4,710 | 155,100 |
| 2004/12/22 | 4,470 | 4,830 | 4,450 | 4,820 | 284,500 |
| 2004/12/21 | 4,320 | 4,450 | 4,310 | 4,410 | 114,000 |
| 2004/12/20 | 4,300 | 4,300 | 4,250 | 4,280 | 105,000 |
| 2004/12/17 | 4,350 | 4,400 | 4,330 | 4,330 | 98,100 |
| 2004/12/16 | 4,330 | 4,430 | 4,280 | 4,430 | 160,900 |
| 2004/12/15 | 4,100 | 4,380 | 4,080 | 4,380 | 234,700 |
| 2004/12/14 | 4,000 | 4,090 | 3,990 | 4,090 | 125,600 |
| 2004/12/13 | 3,870 | 4,000 | 3,870 | 3,950 | 144,500 |
| 2004/12/10 | 3,890 | 3,960 | 3,840 | 3,920 | 122,400 |
| 2004/12/09 | 4,030 | 4,060 | 3,700 | 3,890 | 98,900 |
| 2004/12/08 | 4,000 | 4,070 | 4,000 | 4,030 | 24,400 |
| 2004/12/07 | 4,070 | 4,110 | 4,000 | 4,020 | 27,100 |
| 2004/12/06 | 4,070 | 4,120 | 4,040 | 4,120 | 25,300 |
| 2004/12/03 | 4,090 | 4,150 | 4,070 | 4,140 | 58,800 |
| 2004/12/02 | 4,070 | 4,090 | 4,040 | 4,060 | 58,600 |
| 2004/12/01 | 4,060 | 4,070 | 3,960 | 3,970 | 78,900 |
| 2004/11/30 | 4,130 | 4,140 | 4,080 | 4,110 | 27,800 |
| 2004/11/29 | 4,100 | 4,130 | 4,050 | 4,100 | 39,500 |
| 2004/11/26 | 4,060 | 4,140 | 4,060 | 4,120 | 37,400 |
| 2004/11/25 | 4,060 | 4,160 | 4,060 | 4,100 | 92,400 |
| 2004/11/24 | 3,910 | 4,060 | 3,910 | 4,050 | 83,700 |
| 2004/11/22 | 3,900 | 3,940 | 3,850 | 3,860 | 75,300 |
| 2004/11/19 | 3,970 | 4,070 | 3,930 | 3,950 | 62,400 |
| 2004/11/18 | 3,920 | 4,000 | 3,920 | 3,960 | 57,200 |
| 2004/11/17 | 4,050 | 4,090 | 3,910 | 3,930 | 154,400 |
| 2004/11/16 | 4,150 | 4,160 | 4,020 | 4,030 | 34,600 |
| 2004/11/15 | 3,970 | 4,130 | 3,940 | 4,110 | 91,900 |
| 2004/11/12 | 4,110 | 4,140 | 3,880 | 4,020 | 285,400 |
| 2004/11/11 | 4,330 | 4,330 | 4,150 | 4,160 | 124,600 |
| 2004/11/10 | 4,230 | 4,380 | 4,200 | 4,380 | 99,800 |
| 2004/11/09 | 4,190 | 4,220 | 4,150 | 4,220 | 39,700 |
| 2004/11/08 | 4,230 | 4,250 | 4,200 | 4,210 | 44,700 |
| 2004/11/05 | 4,220 | 4,250 | 4,150 | 4,250 | 64,700 |
| 2004/11/04 | 4,150 | 4,220 | 4,140 | 4,200 | 77,200 |
| 2004/11/02 | 4,090 | 4,130 | 4,090 | 4,110 | 40,500 |
| 2004/11/01 | 4,100 | 4,120 | 4,040 | 4,120 | 60,100 |
| 2004/10/29 | 4,110 | 4,180 | 4,070 | 4,140 | 162,400 |
| 2004/10/28 | 4,010 | 4,030 | 3,950 | 3,990 | 110,400 |
| 2004/10/27 | 3,900 | 4,080 | 3,900 | 4,060 | 255,400 |
| 2004/10/26 | 3,760 | 3,780 | 3,680 | 3,700 | 57,900 |
| 2004/10/25 | 3,710 | 3,790 | 3,610 | 3,730 | 96,000 |
| 2004/10/22 | 3,850 | 3,890 | 3,820 | 3,860 | 25,600 |
| 2004/10/21 | 3,900 | 3,900 | 3,850 | 3,850 | 22,200 |
| 2004/10/20 | 3,970 | 3,970 | 3,870 | 3,900 | 27,400 |
| 2004/10/19 | 3,910 | 3,990 | 3,890 | 3,950 | 59,700 |
| 2004/10/18 | 3,900 | 3,920 | 3,850 | 3,900 | 51,000 |
| 2004/10/15 | 3,780 | 3,900 | 3,690 | 3,860 | 124,300 |
| 2004/10/14 | 4,010 | 4,010 | 3,870 | 3,880 | 68,800 |
| 2004/10/13 | 4,060 | 4,110 | 4,040 | 4,040 | 52,900 |
| 2004/10/12 | 4,090 | 4,130 | 4,050 | 4,100 | 79,200 |
| 2004/10/08 | 4,100 | 4,170 | 4,090 | 4,140 | 49,500 |
| 2004/10/07 | 4,150 | 4,190 | 4,080 | 4,120 | 92,400 |
| 2004/10/06 | 4,140 | 4,210 | 4,140 | 4,200 | 47,100 |
| 2004/10/05 | 4,240 | 4,240 | 4,180 | 4,190 | 48,500 |
| 2004/10/04 | 4,190 | 4,250 | 4,160 | 4,230 | 147,600 |
| 2004/10/01 | 4,120 | 4,200 | 4,100 | 4,140 | 132,100 |
| 2004/09/30 | 4,120 | 4,160 | 4,070 | 4,070 | 34,500 |
| 2004/09/29 | 4,170 | 4,170 | 4,110 | 4,120 | 22,100 |
| 2004/09/28 | 4,180 | 4,200 | 4,130 | 4,160 | 46,000 |
| 2004/09/27 | 4,140 | 4,200 | 4,140 | 4,180 | 64,900 |
| 2004/09/24 | 4,070 | 4,140 | 4,060 | 4,140 | 50,500 |
| 2004/09/22 | 4,150 | 4,150 | 4,110 | 4,120 | 48,700 |
| 2004/09/21 | 4,140 | 4,140 | 4,110 | 4,120 | 49,700 |
| 2004/09/17 | 4,110 | 4,110 | 4,050 | 4,080 | 19,000 |
| 2004/09/16 | 4,090 | 4,090 | 4,050 | 4,060 | 41,400 |
| 2004/09/15 | 4,150 | 4,160 | 4,100 | 4,100 | 43,700 |
| 2004/09/14 | 4,110 | 4,190 | 4,100 | 4,190 | 169,100 |
| 2004/09/13 | 3,990 | 4,150 | 3,990 | 4,090 | 159,100 |
| 2004/09/10 | 3,990 | 3,990 | 3,930 | 3,950 | 120,100 |
| 2004/09/09 | 4,000 | 4,010 | 3,900 | 3,960 | 98,200 |
| 2004/09/08 | 3,840 | 4,050 | 3,780 | 3,960 | 255,400 |
| 2004/09/07 | 3,800 | 3,820 | 3,690 | 3,740 | 44,500 |
| 2004/09/06 | 3,750 | 3,820 | 3,700 | 3,780 | 78,500 |
| 2004/09/03 | 3,780 | 3,810 | 3,710 | 3,720 | 146,300 |
| 2004/09/02 | 3,920 | 3,950 | 3,810 | 3,870 | 111,800 |
| 2004/09/01 | 3,870 | 4,000 | 3,870 | 3,910 | 108,300 |
| 2004/08/31 | 3,860 | 3,860 | 3,810 | 3,830 | 71,500 |
| 2004/08/30 | 3,950 | 3,990 | 3,900 | 3,910 | 47,700 |
| 2004/08/27 | 3,970 | 4,040 | 3,940 | 4,000 | 80,900 |
| 2004/08/26 | 4,000 | 4,060 | 3,970 | 4,000 | 104,000 |
| 2004/08/25 | 3,930 | 3,990 | 3,900 | 3,960 | 54,200 |
| 2004/08/24 | 3,990 | 4,000 | 3,960 | 3,970 | 30,500 |
| 2004/08/23 | 3,950 | 4,090 | 3,920 | 4,010 | 109,400 |
| 2004/08/20 | 3,880 | 3,930 | 3,860 | 3,920 | 64,200 |
| 2004/08/19 | 3,970 | 3,970 | 3,900 | 3,920 | 56,100 |
| 2004/08/18 | 3,920 | 3,950 | 3,900 | 3,930 | 79,500 |
| 2004/08/17 | 3,910 | 4,000 | 3,850 | 3,870 | 112,500 |
| 2004/08/16 | 3,750 | 3,970 | 3,710 | 3,950 | 253,200 |
| 2004/08/13 | 3,640 | 3,720 | 3,610 | 3,690 | 122,800 |
| 2004/08/12 | 3,610 | 3,660 | 3,590 | 3,590 | 73,700 |
| 2004/08/11 | 3,660 | 3,670 | 3,570 | 3,660 | 74,300 |
| 2004/08/10 | 3,620 | 3,670 | 3,600 | 3,640 | 77,500 |
| 2004/08/09 | 3,620 | 3,690 | 3,530 | 3,570 | 76,200 |
| 2004/08/06 | 3,650 | 3,770 | 3,620 | 3,720 | 125,900 |
| 2004/08/05 | 3,610 | 3,780 | 3,610 | 3,660 | 210,700 |
| 2004/08/04 | 3,440 | 3,620 | 3,420 | 3,580 | 341,500 |
| 2004/08/03 | 3,390 | 3,420 | 3,260 | 3,290 | 61,200 |
| 2004/08/02 | 3,450 | 3,450 | 3,310 | 3,390 | 70,700 |
| 2004/07/30 | 3,300 | 3,460 | 3,300 | 3,460 | 56,800 |
| 2004/07/29 | 3,320 | 3,350 | 3,270 | 3,350 | 65,100 |
| 2004/07/28 | 3,340 | 3,400 | 3,300 | 3,400 | 104,300 |
| 2004/07/27 | 3,170 | 3,260 | 3,170 | 3,240 | 59,900 |
| 2004/07/26 | 3,250 | 3,280 | 3,160 | 3,200 | 178,600 |
| 2004/07/23 | 3,440 | 3,440 | 3,320 | 3,350 | 76,500 |
| 2004/07/22 | 3,470 | 3,510 | 3,440 | 3,480 | 75,000 |
| 2004/07/21 | 3,500 | 3,560 | 3,480 | 3,560 | 91,300 |
| 2004/07/20 | 3,440 | 3,580 | 3,400 | 3,560 | 132,300 |
| 2004/07/16 | 3,410 | 3,460 | 3,350 | 3,450 | 55,600 |
| 2004/07/15 | 3,490 | 3,490 | 3,390 | 3,410 | 45,000 |
| 2004/07/14 | 3,500 | 3,570 | 3,410 | 3,440 | 83,400 |
| 2004/07/13 | 3,460 | 3,490 | 3,440 | 3,490 | 74,400 |
| 2004/07/12 | 3,380 | 3,450 | 3,340 | 3,420 | 78,000 |
| 2004/07/09 | 3,250 | 3,360 | 3,250 | 3,290 | 67,700 |
| 2004/07/08 | 3,330 | 3,370 | 3,250 | 3,270 | 87,300 |
| 2004/07/07 | 3,300 | 3,340 | 3,260 | 3,290 | 61,000 |
| 2004/07/06 | 3,390 | 3,430 | 3,350 | 3,360 | 52,100 |
| 2004/07/05 | 3,370 | 3,420 | 3,340 | 3,400 | 57,200 |
| 2004/07/02 | 3,430 | 3,490 | 3,400 | 3,450 | 96,100 |
| 2004/07/01 | 3,400 | 3,460 | 3,400 | 3,430 | 123,000 |
| 2004/06/30 | 3,250 | 3,400 | 3,250 | 3,370 | 123,900 |
| 2004/06/29 | 3,330 | 3,340 | 3,240 | 3,300 | 80,200 |
| 2004/06/28 | 3,310 | 3,370 | 3,220 | 3,300 | 89,500 |
| 2004/06/25 | 3,350 | 3,410 | 3,320 | 3,350 | 122,200 |
| 2004/06/24 | 3,380 | 3,420 | 3,370 | 3,400 | 62,400 |
| 2004/06/23 | 3,300 | 3,470 | 3,290 | 3,380 | 215,700 |
| 2004/06/22 | 3,220 | 3,260 | 3,170 | 3,250 | 126,000 |
| 2004/06/21 | 3,220 | 3,300 | 3,220 | 3,220 | 143,600 |
| 2004/06/18 | 3,210 | 3,210 | 3,160 | 3,170 | 52,500 |
| 2004/06/17 | 3,220 | 3,220 | 3,170 | 3,200 | 48,200 |
| 2004/06/16 | 3,140 | 3,260 | 3,140 | 3,170 | 116,100 |
| 2004/06/15 | 3,120 | 3,130 | 3,090 | 3,110 | 39,900 |
| 2004/06/14 | 3,150 | 3,150 | 3,100 | 3,110 | 17,100 |
| 2004/06/11 | 3,160 | 3,160 | 3,080 | 3,130 | 76,000 |
| 2004/06/10 | 3,110 | 3,160 | 3,080 | 3,140 | 52,500 |
| 2004/06/09 | 3,120 | 3,150 | 3,100 | 3,130 | 37,800 |
| 2004/06/08 | 3,140 | 3,140 | 3,080 | 3,110 | 17,900 |
| 2004/06/07 | 3,030 | 3,130 | 3,030 | 3,120 | 47,900 |
| 2004/06/04 | 3,020 | 3,100 | 3,020 | 3,050 | 108,600 |
| 2004/06/03 | 3,110 | 3,110 | 3,030 | 3,040 | 64,200 |
| 2004/06/02 | 3,150 | 3,180 | 3,120 | 3,130 | 28,900 |
| 2004/06/01 | 3,200 | 3,200 | 3,140 | 3,180 | 55,200 |
| 2004/05/31 | 3,220 | 3,220 | 3,120 | 3,200 | 87,000 |
| 2004/05/28 | 3,140 | 3,210 | 3,100 | 3,210 | 163,200 |
| 2004/05/27 | 3,090 | 3,200 | 3,060 | 3,170 | 280,700 |
| 2004/05/26 | 3,000 | 3,080 | 2,995 | 3,060 | 164,500 |
| 2004/05/25 | 2,905 | 2,990 | 2,900 | 2,985 | 107,400 |
| 2004/05/24 | 2,885 | 2,920 | 2,860 | 2,905 | 47,700 |
| 2004/05/21 | 2,900 | 2,900 | 2,820 | 2,885 | 40,900 |
| 2004/05/20 | 2,900 | 2,900 | 2,830 | 2,870 | 39,800 |
| 2004/05/19 | 2,760 | 2,890 | 2,760 | 2,875 | 68,400 |
| 2004/05/18 | 2,760 | 2,860 | 2,665 | 2,795 | 175,100 |
| 2004/05/17 | 2,850 | 2,890 | 2,800 | 2,865 | 124,100 |
| 2004/05/14 | 2,940 | 2,965 | 2,905 | 2,940 | 62,100 |
| 2004/05/13 | 2,990 | 2,995 | 2,890 | 2,935 | 75,600 |
| 2004/05/12 | 2,915 | 3,030 | 2,865 | 2,960 | 104,400 |
| 2004/05/11 | 2,755 | 2,930 | 2,710 | 2,875 | 126,100 |
| 2004/05/10 | 2,990 | 2,990 | 2,780 | 2,825 | 68,000 |
| 2004/05/07 | 2,940 | 2,990 | 2,905 | 2,965 | 84,600 |
| 2004/05/06 | 2,900 | 2,965 | 2,900 | 2,920 | 45,900 |
| 2004/04/30 | 2,885 | 2,940 | 2,850 | 2,935 | 42,000 |
| 2004/04/28 | 2,910 | 2,935 | 2,895 | 2,935 | 36,000 |
| 2004/04/27 | 2,895 | 2,930 | 2,880 | 2,905 | 44,200 |
| 2004/04/26 | 2,900 | 2,925 | 2,870 | 2,890 | 26,100 |
| 2004/04/23 | 2,895 | 2,910 | 2,870 | 2,875 | 31,400 |
| 2004/04/22 | 2,895 | 2,940 | 2,855 | 2,895 | 38,400 |
| 2004/04/21 | 2,840 | 2,935 | 2,825 | 2,895 | 211,800 |
| 2004/04/20 | 2,795 | 2,810 | 2,780 | 2,790 | 64,200 |
| 2004/04/19 | 2,910 | 2,925 | 2,830 | 2,835 | 49,500 |
| 2004/04/16 | 2,935 | 2,950 | 2,860 | 2,910 | 43,400 |
| 2004/04/15 | 2,940 | 2,970 | 2,660 | 2,910 | 167,500 |
| 2004/04/14 | 3,020 | 3,050 | 3,000 | 3,030 | 199,200 |
| 2004/04/13 | 2,890 | 2,990 | 2,880 | 2,950 | 156,900 |
| 2004/04/12 | 2,790 | 2,850 | 2,790 | 2,835 | 25,600 |
| 2004/04/09 | 2,790 | 2,830 | 2,715 | 2,790 | 76,400 |
| 2004/04/08 | 2,885 | 2,890 | 2,845 | 2,845 | 44,400 |
| 2004/04/07 | 2,845 | 2,910 | 2,840 | 2,880 | 133,000 |
| 2004/04/06 | 2,900 | 2,905 | 2,815 | 2,840 | 78,200 |
| 2004/04/05 | 2,935 | 2,935 | 2,850 | 2,880 | 87,300 |
| 2004/04/02 | 2,850 | 2,950 | 2,800 | 2,940 | 266,500 |
| 2004/04/01 | 2,730 | 2,835 | 2,680 | 2,800 | 243,200 |
| 2004/03/31 | 2,695 | 2,700 | 2,600 | 2,695 | 62,100 |
| 2004/03/30 | 2,720 | 2,725 | 2,670 | 2,710 | 82,900 |
| 2004/03/29 | 2,730 | 2,750 | 2,715 | 2,720 | 69,300 |
| 2004/03/26 | 2,700 | 2,720 | 2,700 | 2,710 | 62,900 |
| 2004/03/25 | 2,660 | 2,700 | 2,655 | 2,695 | 52,700 |
| 2004/03/24 | 2,690 | 2,690 | 2,650 | 2,665 | 56,400 |
| 2004/03/23 | 2,650 | 2,700 | 2,610 | 2,685 | 83,600 |
| 2004/03/22 | 2,710 | 2,745 | 2,660 | 2,670 | 112,800 |
| 2004/03/19 | 2,585 | 2,720 | 2,555 | 2,670 | 289,000 |
| 2004/03/18 | 2,590 | 2,590 | 2,540 | 2,565 | 181,100 |
| 2004/03/17 | 2,560 | 2,580 | 2,550 | 2,570 | 183,200 |
| 2004/03/16 | 2,500 | 2,580 | 2,490 | 2,520 | 171,600 |
| 2004/03/15 | 2,520 | 2,530 | 2,485 | 2,500 | 55,900 |
| 2004/03/12 | 2,500 | 2,545 | 2,500 | 2,515 | 78,000 |
| 2004/03/11 | 2,510 | 2,550 | 2,500 | 2,540 | 81,300 |
| 2004/03/10 | 2,520 | 2,530 | 2,505 | 2,520 | 38,300 |
| 2004/03/09 | 2,525 | 2,535 | 2,515 | 2,515 | 43,200 |
| 2004/03/08 | 2,520 | 2,520 | 2,500 | 2,505 | 37,100 |
| 2004/03/05 | 2,530 | 2,540 | 2,495 | 2,495 | 50,600 |
| 2004/03/04 | 2,520 | 2,540 | 2,500 | 2,535 | 44,300 |
| 2004/03/03 | 2,545 | 2,545 | 2,510 | 2,520 | 38,400 |
| 2004/03/02 | 2,510 | 2,535 | 2,495 | 2,510 | 64,000 |
| 2004/03/01 | 2,500 | 2,560 | 2,500 | 2,540 | 114,700 |
| 2004/02/27 | 2,460 | 2,520 | 2,460 | 2,490 | 52,300 |
| 2004/02/26 | 2,480 | 2,510 | 2,475 | 2,490 | 51,800 |
| 2004/02/25 | 2,465 | 2,505 | 2,465 | 2,485 | 44,400 |
| 2004/02/24 | 2,560 | 2,575 | 2,505 | 2,505 | 74,600 |
| 2004/02/23 | 2,540 | 2,580 | 2,530 | 2,565 | 39,000 |
| 2004/02/20 | 2,575 | 2,590 | 2,560 | 2,580 | 49,100 |
| 2004/02/19 | 2,580 | 2,590 | 2,570 | 2,575 | 108,100 |
| 2004/02/18 | 2,570 | 2,575 | 2,540 | 2,555 | 40,300 |
| 2004/02/17 | 2,590 | 2,590 | 2,555 | 2,560 | 74,400 |
| 2004/02/16 | 2,580 | 2,600 | 2,565 | 2,585 | 137,600 |
| 2004/02/13 | 2,505 | 2,570 | 2,500 | 2,555 | 254,100 |
| 2004/02/12 | 2,470 | 2,495 | 2,460 | 2,465 | 137,200 |
| 2004/02/10 | 2,465 | 2,475 | 2,430 | 2,440 | 34,000 |
| 2004/02/09 | 2,460 | 2,475 | 2,440 | 2,450 | 63,800 |
| 2004/02/06 | 2,455 | 2,475 | 2,430 | 2,455 | 58,000 |
| 2004/02/05 | 2,425 | 2,460 | 2,420 | 2,445 | 54,700 |
| 2004/02/04 | 2,500 | 2,500 | 2,450 | 2,465 | 99,600 |
| 2004/02/03 | 2,550 | 2,550 | 2,500 | 2,520 | 149,500 |
| 2004/02/02 | 2,550 | 2,550 | 2,500 | 2,540 | 199,800 |
| 2004/01/30 | 2,445 | 2,520 | 2,420 | 2,505 | 385,700 |
| 2004/01/29 | 2,300 | 2,440 | 2,280 | 2,410 | 138,700 |
| 2004/01/28 | 2,325 | 2,340 | 2,310 | 2,320 | 38,500 |
| 2004/01/27 | 2,350 | 2,365 | 2,325 | 2,325 | 34,200 |
| 2004/01/26 | 2,335 | 2,370 | 2,330 | 2,340 | 51,300 |
| 2004/01/23 | 2,390 | 2,400 | 2,350 | 2,375 | 88,800 |
| 2004/01/22 | 2,415 | 2,415 | 2,370 | 2,385 | 109,400 |
| 2004/01/21 | 2,370 | 2,445 | 2,365 | 2,415 | 165,700 |
| 2004/01/20 | 2,355 | 2,370 | 2,350 | 2,360 | 92,900 |
| 2004/01/19 | 2,370 | 2,375 | 2,350 | 2,355 | 152,600 |
| 2004/01/16 | 2,325 | 2,370 | 2,285 | 2,345 | 252,000 |
| 2004/01/15 | 2,300 | 2,305 | 2,275 | 2,285 | 96,900 |
| 2004/01/14 | 2,220 | 2,280 | 2,180 | 2,260 | 84,400 |
| 2004/01/13 | 2,310 | 2,310 | 2,240 | 2,250 | 121,600 |
| 2004/01/09 | 2,340 | 2,345 | 2,275 | 2,290 | 265,600 |
| 2004/01/08 | 2,225 | 2,280 | 2,200 | 2,270 | 293,800 |
| 2004/01/07 | 2,150 | 2,195 | 2,150 | 2,190 | 172,900 |
| 2004/01/06 | 2,155 | 2,155 | 2,110 | 2,135 | 122,500 |
| 2004/01/05 | 2,110 | 2,130 | 2,100 | 2,115 | 60,000 |