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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,540 | 4,550 | 4,490 | 4,500 | 119,000 |
| 2005/12/29 | 4,470 | 4,540 | 4,460 | 4,500 | 227,000 |
| 2005/12/28 | 4,400 | 4,450 | 4,380 | 4,440 | 122,200 |
| 2005/12/27 | 4,320 | 4,390 | 4,310 | 4,350 | 115,700 |
| 2005/12/26 | 4,300 | 4,350 | 4,280 | 4,300 | 120,400 |
| 2005/12/22 | 4,340 | 4,350 | 4,220 | 4,250 | 129,600 |
| 2005/12/21 | 4,380 | 4,410 | 4,310 | 4,370 | 267,700 |
| 2005/12/20 | 4,240 | 4,290 | 4,200 | 4,290 | 106,600 |
| 2005/12/19 | 4,210 | 4,230 | 4,160 | 4,190 | 135,000 |
| 2005/12/16 | 4,300 | 4,310 | 4,150 | 4,180 | 179,700 |
| 2005/12/15 | 4,400 | 4,410 | 4,290 | 4,310 | 172,600 |
| 2005/12/14 | 4,350 | 4,410 | 4,340 | 4,410 | 202,300 |
| 2005/12/13 | 4,360 | 4,370 | 4,240 | 4,290 | 167,900 |
| 2005/12/12 | 4,390 | 4,410 | 4,350 | 4,360 | 119,900 |
| 2005/12/09 | 4,290 | 4,410 | 4,250 | 4,360 | 207,000 |
| 2005/12/08 | 4,370 | 4,370 | 4,270 | 4,330 | 188,900 |
| 2005/12/07 | 4,480 | 4,480 | 4,360 | 4,410 | 211,700 |
| 2005/12/06 | 4,530 | 4,570 | 4,440 | 4,450 | 332,800 |
| 2005/12/05 | 4,460 | 4,630 | 4,430 | 4,580 | 370,200 |
| 2005/12/02 | 4,420 | 4,420 | 4,370 | 4,400 | 261,300 |
| 2005/12/01 | 4,190 | 4,320 | 4,180 | 4,320 | 212,300 |
| 2005/11/30 | 4,260 | 4,260 | 4,170 | 4,240 | 186,100 |
| 2005/11/29 | 4,150 | 4,240 | 4,140 | 4,220 | 359,400 |
| 2005/11/28 | 4,100 | 4,140 | 4,090 | 4,120 | 158,400 |
| 2005/11/25 | 4,000 | 4,120 | 4,000 | 4,090 | 257,500 |
| 2005/11/24 | 4,190 | 4,190 | 4,010 | 4,020 | 396,100 |
| 2005/11/22 | 4,270 | 4,300 | 4,150 | 4,170 | 202,200 |
| 2005/11/21 | 4,300 | 4,350 | 4,250 | 4,250 | 266,600 |
| 2005/11/18 | 4,260 | 4,330 | 4,200 | 4,250 | 225,800 |
| 2005/11/17 | 4,240 | 4,260 | 4,220 | 4,230 | 149,300 |
| 2005/11/16 | 4,220 | 4,230 | 4,150 | 4,230 | 136,200 |
| 2005/11/15 | 4,170 | 4,260 | 4,140 | 4,260 | 390,000 |
| 2005/11/14 | 4,200 | 4,230 | 4,120 | 4,120 | 224,700 |
| 2005/11/11 | 4,200 | 4,240 | 4,130 | 4,160 | 197,400 |
| 2005/11/10 | 4,230 | 4,330 | 4,180 | 4,260 | 156,100 |
| 2005/11/09 | 4,240 | 4,250 | 4,160 | 4,190 | 174,200 |
| 2005/11/08 | 4,340 | 4,380 | 4,250 | 4,260 | 171,400 |
| 2005/11/07 | 4,270 | 4,430 | 4,230 | 4,300 | 277,400 |
| 2005/11/04 | 4,260 | 4,360 | 4,180 | 4,300 | 555,300 |
| 2005/11/02 | 4,600 | 4,600 | 4,350 | 4,360 | 315,500 |
| 2005/11/01 | 4,690 | 4,690 | 4,540 | 4,620 | 43,700 |
| 2005/10/31 | 4,600 | 4,680 | 4,530 | 4,600 | 114,700 |
| 2005/10/28 | 4,740 | 4,740 | 4,580 | 4,580 | 200,900 |
| 2005/10/27 | 4,580 | 4,760 | 4,580 | 4,750 | 149,000 |
| 2005/10/26 | 4,590 | 4,670 | 4,520 | 4,580 | 206,100 |
| 2005/10/25 | 4,700 | 4,710 | 4,540 | 4,590 | 211,300 |
| 2005/10/24 | 4,390 | 4,750 | 4,340 | 4,680 | 333,600 |
| 2005/10/21 | 4,230 | 4,360 | 4,230 | 4,340 | 122,300 |
| 2005/10/20 | 4,380 | 4,450 | 4,230 | 4,270 | 146,900 |
| 2005/10/19 | 4,200 | 4,370 | 4,160 | 4,360 | 380,400 |
| 2005/10/18 | 4,050 | 4,170 | 4,040 | 4,150 | 243,300 |
| 2005/10/17 | 3,960 | 4,000 | 3,910 | 4,000 | 97,300 |
| 2005/10/14 | 3,940 | 3,980 | 3,910 | 3,930 | 80,300 |
| 2005/10/13 | 3,950 | 3,990 | 3,920 | 3,990 | 70,500 |
| 2005/10/12 | 3,940 | 4,030 | 3,930 | 3,980 | 82,000 |
| 2005/10/11 | 4,030 | 4,050 | 3,930 | 3,970 | 65,700 |
| 2005/10/07 | 3,900 | 3,990 | 3,900 | 3,950 | 45,600 |
| 2005/10/06 | 3,920 | 4,000 | 3,880 | 3,900 | 100,800 |
| 2005/10/05 | 4,070 | 4,070 | 3,960 | 3,990 | 132,700 |
| 2005/10/04 | 4,050 | 4,080 | 3,970 | 4,020 | 191,500 |
| 2005/10/03 | 4,000 | 4,140 | 3,930 | 4,000 | 200,700 |
| 2005/09/30 | 4,190 | 4,200 | 3,930 | 3,930 | 222,200 |
| 2005/09/29 | 4,130 | 4,150 | 3,840 | 4,140 | 244,100 |
| 2005/09/28 | 4,110 | 4,180 | 4,070 | 4,130 | 125,200 |
| 2005/09/27 | 4,230 | 4,590 | 4,200 | 4,210 | 317,000 |
| 2005/09/27 | 1 -> 2.00 分割 | ||||
| 2005/09/26 | 8,330 | 8,430 | 8,250 | 8,270 | 89,800 |
| 2005/09/22 | 8,210 | 8,400 | 8,150 | 8,290 | 109,000 |
| 2005/09/21 | 7,990 | 8,500 | 7,950 | 8,410 | 118,000 |
| 2005/09/20 | 8,020 | 8,060 | 7,960 | 7,980 | 47,000 |
| 2005/09/16 | 7,930 | 8,000 | 7,890 | 8,000 | 70,200 |
| 2005/09/15 | 7,700 | 7,950 | 7,700 | 7,940 | 59,600 |
| 2005/09/14 | 7,840 | 7,880 | 7,600 | 7,680 | 130,300 |
| 2005/09/13 | 7,840 | 7,980 | 7,760 | 7,940 | 117,800 |
| 2005/09/12 | 7,800 | 7,940 | 7,730 | 7,740 | 125,700 |
| 2005/09/09 | 7,400 | 7,740 | 7,360 | 7,700 | 235,500 |
| 2005/09/08 | 7,260 | 7,300 | 7,180 | 7,270 | 95,000 |
| 2005/09/07 | 7,130 | 7,220 | 7,100 | 7,210 | 42,000 |
| 2005/09/06 | 7,280 | 7,280 | 7,150 | 7,160 | 45,600 |
| 2005/09/05 | 7,200 | 7,300 | 7,200 | 7,280 | 94,400 |
| 2005/09/02 | 7,070 | 7,220 | 7,050 | 7,210 | 95,700 |
| 2005/09/01 | 6,930 | 6,990 | 6,930 | 6,970 | 54,400 |
| 2005/08/31 | 6,950 | 6,980 | 6,930 | 6,930 | 56,300 |
| 2005/08/30 | 6,880 | 7,020 | 6,870 | 6,990 | 87,700 |
| 2005/08/29 | 6,920 | 6,940 | 6,830 | 6,880 | 68,800 |
| 2005/08/26 | 6,890 | 6,930 | 6,850 | 6,900 | 65,400 |
| 2005/08/25 | 6,940 | 6,940 | 6,830 | 6,850 | 100,900 |
| 2005/08/24 | 6,780 | 6,990 | 6,780 | 6,940 | 332,400 |
| 2005/08/23 | 6,700 | 6,980 | 6,630 | 6,710 | 218,700 |
| 2005/08/22 | 6,590 | 6,710 | 6,580 | 6,670 | 139,100 |
| 2005/08/19 | 6,640 | 6,660 | 6,580 | 6,630 | 66,300 |
| 2005/08/18 | 6,670 | 6,670 | 6,550 | 6,560 | 91,700 |
| 2005/08/17 | 6,550 | 6,830 | 6,550 | 6,670 | 114,100 |
| 2005/08/16 | 6,720 | 6,730 | 6,470 | 6,520 | 251,400 |
| 2005/08/15 | 6,830 | 6,870 | 6,760 | 6,780 | 91,300 |
| 2005/08/12 | 6,940 | 6,940 | 6,860 | 6,880 | 57,300 |
| 2005/08/11 | 6,950 | 6,960 | 6,920 | 6,960 | 58,200 |
| 2005/08/10 | 6,990 | 6,990 | 6,920 | 6,960 | 62,900 |
| 2005/08/09 | 6,840 | 6,950 | 6,840 | 6,890 | 58,200 |
| 2005/08/08 | 6,760 | 6,850 | 6,670 | 6,840 | 78,800 |
| 2005/08/05 | 7,040 | 7,040 | 6,540 | 6,710 | 174,900 |
| 2005/08/04 | 7,040 | 7,150 | 7,000 | 7,110 | 100,600 |
| 2005/08/03 | 7,000 | 7,050 | 6,980 | 7,000 | 211,700 |
| 2005/08/02 | 7,100 | 7,160 | 6,960 | 7,000 | 117,600 |
| 2005/08/01 | 7,100 | 7,180 | 7,080 | 7,110 | 69,900 |
| 2005/07/29 | 7,090 | 7,180 | 7,050 | 7,100 | 54,900 |
| 2005/07/28 | 7,170 | 7,250 | 7,090 | 7,190 | 44,700 |
| 2005/07/27 | 7,060 | 7,180 | 7,010 | 7,180 | 64,600 |
| 2005/07/26 | 7,020 | 7,040 | 6,970 | 7,000 | 43,100 |
| 2005/07/25 | 7,120 | 7,120 | 6,980 | 7,020 | 90,200 |
| 2005/07/22 | 6,920 | 7,000 | 6,890 | 6,960 | 72,000 |
| 2005/07/21 | 7,090 | 7,100 | 7,000 | 7,020 | 33,100 |
| 2005/07/20 | 7,060 | 7,130 | 7,060 | 7,090 | 30,400 |
| 2005/07/19 | 7,250 | 7,260 | 7,130 | 7,140 | 59,800 |
| 2005/07/15 | 7,190 | 7,250 | 7,150 | 7,210 | 110,300 |
| 2005/07/14 | 6,960 | 7,130 | 6,940 | 7,100 | 57,400 |
| 2005/07/13 | 6,930 | 6,970 | 6,910 | 6,960 | 31,400 |
| 2005/07/12 | 7,000 | 7,000 | 6,920 | 6,920 | 38,200 |
| 2005/07/11 | 6,930 | 7,040 | 6,930 | 6,950 | 72,500 |
| 2005/07/08 | 6,880 | 6,980 | 6,880 | 6,910 | 36,000 |
| 2005/07/07 | 6,870 | 7,040 | 6,870 | 6,980 | 148,100 |
| 2005/07/06 | 7,040 | 7,080 | 6,910 | 6,920 | 80,700 |
| 2005/07/05 | 7,050 | 7,140 | 7,040 | 7,040 | 53,500 |
| 2005/07/04 | 7,150 | 7,200 | 7,060 | 7,090 | 69,300 |
| 2005/07/01 | 7,230 | 7,290 | 7,130 | 7,140 | 49,400 |
| 2005/06/30 | 7,260 | 7,300 | 7,220 | 7,220 | 69,000 |
| 2005/06/29 | 7,200 | 7,200 | 7,160 | 7,200 | 62,700 |
| 2005/06/28 | 7,140 | 7,200 | 7,120 | 7,190 | 42,700 |
| 2005/06/27 | 7,130 | 7,150 | 7,100 | 7,120 | 52,400 |
| 2005/06/24 | 7,040 | 7,130 | 7,040 | 7,120 | 78,500 |
| 2005/06/23 | 7,070 | 7,190 | 7,070 | 7,140 | 70,000 |
| 2005/06/22 | 7,120 | 7,150 | 7,080 | 7,150 | 106,300 |
| 2005/06/21 | 7,250 | 7,250 | 7,110 | 7,180 | 105,900 |
| 2005/06/20 | 7,310 | 7,320 | 7,260 | 7,310 | 50,900 |
| 2005/06/17 | 7,240 | 7,290 | 7,230 | 7,250 | 46,700 |
| 2005/06/16 | 7,240 | 7,300 | 7,160 | 7,190 | 116,000 |
| 2005/06/15 | 7,190 | 7,220 | 7,120 | 7,200 | 111,500 |
| 2005/06/14 | 7,050 | 7,110 | 7,050 | 7,090 | 48,100 |
| 2005/06/13 | 7,130 | 7,140 | 7,040 | 7,040 | 46,500 |
| 2005/06/10 | 6,920 | 7,040 | 6,840 | 7,030 | 149,000 |
| 2005/06/09 | 7,000 | 7,040 | 6,780 | 6,820 | 103,800 |
| 2005/06/08 | 6,880 | 6,950 | 6,850 | 6,870 | 100,200 |
| 2005/06/07 | 7,180 | 7,180 | 6,830 | 6,950 | 130,400 |
| 2005/06/06 | 7,080 | 7,260 | 7,050 | 7,200 | 86,700 |
| 2005/06/03 | 6,950 | 7,120 | 6,750 | 7,050 | 149,100 |
| 2005/06/02 | 7,000 | 7,090 | 6,930 | 6,970 | 101,000 |
| 2005/06/01 | 6,840 | 6,990 | 6,790 | 6,980 | 106,200 |
| 2005/05/31 | 6,750 | 6,850 | 6,730 | 6,830 | 55,500 |
| 2005/05/30 | 6,630 | 6,870 | 6,630 | 6,750 | 280,100 |
| 2005/05/27 | 6,350 | 6,600 | 6,350 | 6,530 | 131,800 |
| 2005/05/26 | 6,340 | 6,350 | 6,280 | 6,290 | 115,600 |
| 2005/05/25 | 6,510 | 6,540 | 6,430 | 6,440 | 61,800 |
| 2005/05/24 | 6,500 | 6,680 | 6,500 | 6,570 | 111,200 |
| 2005/05/23 | 6,370 | 6,440 | 6,320 | 6,400 | 36,700 |
| 2005/05/20 | 6,470 | 6,480 | 6,270 | 6,370 | 38,500 |
| 2005/05/19 | 6,350 | 6,500 | 6,310 | 6,490 | 141,800 |
| 2005/05/18 | 6,130 | 6,240 | 6,130 | 6,150 | 101,700 |
| 2005/05/17 | 6,430 | 6,430 | 6,100 | 6,110 | 90,700 |
| 2005/05/16 | 6,450 | 6,530 | 6,250 | 6,450 | 144,400 |
| 2005/05/13 | 6,270 | 6,480 | 6,270 | 6,480 | 158,500 |
| 2005/05/12 | 6,170 | 6,270 | 6,080 | 6,220 | 164,400 |
| 2005/05/11 | 6,030 | 6,130 | 6,010 | 6,070 | 69,900 |
| 2005/05/10 | 5,950 | 6,050 | 5,890 | 6,020 | 66,600 |
| 2005/05/09 | 6,000 | 6,020 | 5,910 | 5,950 | 28,800 |
| 2005/05/06 | 6,000 | 6,060 | 6,000 | 6,020 | 58,000 |
| 2005/05/02 | 5,840 | 5,960 | 5,830 | 5,920 | 57,500 |
| 2005/04/28 | 5,780 | 5,870 | 5,770 | 5,830 | 43,300 |
| 2005/04/27 | 5,780 | 5,810 | 5,730 | 5,810 | 24,900 |
| 2005/04/26 | 5,780 | 5,830 | 5,690 | 5,770 | 16,600 |
| 2005/04/25 | 5,760 | 5,810 | 5,740 | 5,760 | 30,600 |
| 2005/04/22 | 5,860 | 5,860 | 5,740 | 5,790 | 40,500 |
| 2005/04/21 | 5,650 | 5,720 | 5,550 | 5,670 | 47,000 |
| 2005/04/20 | 5,680 | 5,720 | 5,630 | 5,670 | 40,500 |
| 2005/04/19 | 5,570 | 5,660 | 5,520 | 5,610 | 45,400 |
| 2005/04/18 | 5,650 | 5,650 | 5,430 | 5,480 | 72,600 |
| 2005/04/15 | 5,810 | 5,810 | 5,760 | 5,780 | 35,200 |
| 2005/04/14 | 5,800 | 5,880 | 5,800 | 5,860 | 55,300 |
| 2005/04/13 | 5,900 | 5,900 | 5,850 | 5,890 | 38,700 |
| 2005/04/12 | 5,880 | 5,880 | 5,830 | 5,840 | 31,900 |
| 2005/04/11 | 5,920 | 5,920 | 5,870 | 5,880 | 27,400 |
| 2005/04/08 | 5,910 | 5,940 | 5,840 | 5,920 | 49,500 |
| 2005/04/07 | 5,900 | 5,940 | 5,860 | 5,930 | 67,500 |
| 2005/04/06 | 5,810 | 5,910 | 5,810 | 5,840 | 79,500 |
| 2005/04/05 | 5,860 | 5,920 | 5,830 | 5,890 | 118,000 |
| 2005/04/04 | 5,880 | 6,070 | 5,880 | 5,960 | 74,400 |
| 2005/04/01 | 6,120 | 6,250 | 6,100 | 6,180 | 156,200 |
| 2005/03/31 | 6,070 | 6,170 | 5,960 | 6,110 | 124,700 |
| 2005/03/30 | 5,980 | 6,010 | 5,880 | 5,970 | 98,600 |
| 2005/03/29 | 6,000 | 6,050 | 5,800 | 5,930 | 106,300 |
| 2005/03/28 | 5,870 | 6,020 | 5,870 | 5,910 | 33,700 |
| 2005/03/25 | 5,830 | 5,980 | 5,830 | 5,860 | 37,600 |
| 2005/03/24 | 5,700 | 6,000 | 5,700 | 5,930 | 148,000 |
| 2005/03/23 | 5,870 | 5,870 | 5,660 | 5,750 | 230,500 |
| 2005/03/22 | 5,990 | 6,010 | 5,900 | 5,960 | 185,700 |
| 2005/03/18 | 6,090 | 6,240 | 6,050 | 6,220 | 196,500 |
| 2005/03/17 | 6,300 | 6,310 | 6,130 | 6,190 | 80,900 |
| 2005/03/16 | 6,500 | 6,540 | 6,260 | 6,350 | 203,000 |
| 2005/03/15 | 6,180 | 6,710 | 6,120 | 6,530 | 312,200 |
| 2005/03/14 | 5,950 | 6,100 | 5,870 | 6,080 | 112,400 |
| 2005/03/11 | 5,900 | 5,980 | 5,900 | 5,910 | 93,000 |
| 2005/03/10 | 5,750 | 5,910 | 5,740 | 5,850 | 67,000 |
| 2005/03/09 | 5,730 | 5,810 | 5,720 | 5,750 | 42,800 |
| 2005/03/08 | 5,960 | 5,960 | 5,730 | 5,830 | 108,300 |
| 2005/03/07 | 5,890 | 6,020 | 5,890 | 5,950 | 186,900 |
| 2005/03/04 | 5,800 | 5,890 | 5,670 | 5,860 | 219,600 |
| 2005/03/03 | 5,500 | 5,660 | 5,480 | 5,660 | 111,600 |
| 2005/03/02 | 5,350 | 5,700 | 5,340 | 5,590 | 233,600 |
| 2005/03/01 | 5,350 | 5,350 | 5,260 | 5,320 | 105,700 |
| 2005/02/28 | 5,160 | 5,280 | 5,150 | 5,280 | 154,500 |
| 2005/02/25 | 5,010 | 5,120 | 5,010 | 5,090 | 85,400 |
| 2005/02/24 | 5,020 | 5,030 | 4,990 | 5,000 | 55,100 |
| 2005/02/23 | 4,980 | 5,030 | 4,930 | 5,010 | 75,700 |
| 2005/02/22 | 4,990 | 5,000 | 4,940 | 4,950 | 83,500 |
| 2005/02/21 | 5,050 | 5,050 | 4,950 | 4,980 | 85,100 |
| 2005/02/18 | 5,120 | 5,160 | 5,020 | 5,050 | 82,500 |
| 2005/02/17 | 5,200 | 5,200 | 5,120 | 5,160 | 55,200 |
| 2005/02/16 | 5,170 | 5,210 | 5,170 | 5,200 | 107,800 |
| 2005/02/15 | 5,250 | 5,290 | 5,120 | 5,160 | 67,000 |
| 2005/02/14 | 5,240 | 5,250 | 5,170 | 5,240 | 129,300 |
| 2005/02/10 | 5,050 | 5,070 | 4,930 | 5,060 | 84,300 |
| 2005/02/09 | 5,080 | 5,110 | 5,000 | 5,010 | 167,200 |
| 2005/02/08 | 5,210 | 5,300 | 5,110 | 5,150 | 119,900 |
| 2005/02/07 | 5,290 | 5,340 | 5,150 | 5,190 | 206,200 |
| 2005/02/04 | 5,380 | 5,380 | 5,080 | 5,240 | 326,800 |
| 2005/02/03 | 5,660 | 5,700 | 5,540 | 5,570 | 170,400 |
| 2005/02/02 | 5,690 | 5,700 | 5,660 | 5,690 | 55,800 |
| 2005/02/01 | 5,730 | 5,750 | 5,660 | 5,740 | 87,900 |
| 2005/01/31 | 5,650 | 5,770 | 5,650 | 5,730 | 108,300 |
| 2005/01/28 | 5,680 | 5,750 | 5,630 | 5,640 | 113,000 |
| 2005/01/27 | 5,480 | 5,870 | 5,480 | 5,870 | 225,400 |
| 2005/01/26 | 5,470 | 5,520 | 5,390 | 5,460 | 182,400 |
| 2005/01/25 | 5,350 | 5,470 | 5,330 | 5,390 | 184,200 |
| 2005/01/24 | 5,300 | 5,340 | 5,190 | 5,340 | 177,700 |
| 2005/01/21 | 5,360 | 5,360 | 5,150 | 5,230 | 170,800 |
| 2005/01/20 | 5,220 | 5,450 | 5,150 | 5,400 | 410,800 |
| 2005/01/19 | 5,030 | 5,250 | 5,020 | 5,180 | 189,500 |
| 2005/01/18 | 5,240 | 5,240 | 4,910 | 4,930 | 220,700 |
| 2005/01/17 | 4,810 | 5,280 | 4,800 | 5,180 | 222,400 |
| 2005/01/14 | 4,680 | 4,790 | 4,650 | 4,780 | 58,100 |
| 2005/01/13 | 4,680 | 4,710 | 4,650 | 4,660 | 29,900 |
| 2005/01/12 | 4,670 | 4,700 | 4,640 | 4,680 | 49,900 |
| 2005/01/11 | 4,690 | 4,700 | 4,620 | 4,680 | 45,200 |
| 2005/01/07 | 4,650 | 4,720 | 4,630 | 4,680 | 54,800 |
| 2005/01/06 | 4,770 | 4,780 | 4,640 | 4,680 | 75,800 |
| 2005/01/05 | 4,780 | 4,850 | 4,750 | 4,790 | 73,200 |
| 2005/01/04 | 4,860 | 4,870 | 4,770 | 4,790 | 37,400 |