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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,800 | 4,820 | 4,750 | 4,750 | 51,000 |
| 2007/12/27 | 4,850 | 4,880 | 4,780 | 4,850 | 116,200 |
| 2007/12/26 | 4,850 | 4,860 | 4,770 | 4,820 | 172,300 |
| 2007/12/25 | 4,900 | 4,900 | 4,780 | 4,800 | 113,800 |
| 2007/12/21 | 4,660 | 4,830 | 4,610 | 4,790 | 210,600 |
| 2007/12/20 | 4,670 | 4,690 | 4,610 | 4,650 | 192,800 |
| 2007/12/19 | 4,730 | 4,750 | 4,620 | 4,660 | 275,600 |
| 2007/12/18 | 4,830 | 4,830 | 4,760 | 4,770 | 292,600 |
| 2007/12/17 | 4,800 | 4,860 | 4,780 | 4,780 | 227,000 |
| 2007/12/14 | 4,840 | 4,860 | 4,760 | 4,780 | 400,000 |
| 2007/12/13 | 4,960 | 4,990 | 4,860 | 4,890 | 315,800 |
| 2007/12/12 | 5,000 | 5,090 | 4,920 | 5,060 | 244,700 |
| 2007/12/11 | 5,090 | 5,110 | 5,020 | 5,100 | 179,300 |
| 2007/12/10 | 5,030 | 5,150 | 5,030 | 5,100 | 383,100 |
| 2007/12/07 | 5,020 | 5,060 | 4,980 | 4,980 | 145,800 |
| 2007/12/06 | 4,970 | 5,050 | 4,910 | 5,020 | 292,700 |
| 2007/12/05 | 4,770 | 4,970 | 4,750 | 4,970 | 239,200 |
| 2007/12/04 | 4,870 | 4,940 | 4,810 | 4,810 | 183,800 |
| 2007/12/03 | 4,900 | 4,980 | 4,800 | 4,900 | 253,100 |
| 2007/11/30 | 4,800 | 4,890 | 4,770 | 4,850 | 176,500 |
| 2007/11/29 | 4,870 | 4,890 | 4,840 | 4,890 | 181,300 |
| 2007/11/28 | 4,770 | 4,870 | 4,760 | 4,850 | 304,200 |
| 2007/11/27 | 4,720 | 4,770 | 4,660 | 4,760 | 247,400 |
| 2007/11/26 | 4,630 | 4,780 | 4,620 | 4,730 | 266,300 |
| 2007/11/22 | 4,570 | 4,640 | 4,530 | 4,580 | 198,300 |
| 2007/11/21 | 4,590 | 4,610 | 4,500 | 4,520 | 153,600 |
| 2007/11/20 | 4,460 | 4,580 | 4,450 | 4,580 | 144,400 |
| 2007/11/19 | 4,540 | 4,540 | 4,460 | 4,470 | 66,700 |
| 2007/11/16 | 4,590 | 4,590 | 4,450 | 4,520 | 142,300 |
| 2007/11/15 | 4,660 | 4,670 | 4,610 | 4,630 | 85,200 |
| 2007/11/14 | 4,600 | 4,620 | 4,580 | 4,620 | 86,200 |
| 2007/11/13 | 4,490 | 4,560 | 4,470 | 4,530 | 146,400 |
| 2007/11/12 | 4,460 | 4,460 | 4,390 | 4,440 | 139,900 |
| 2007/11/09 | 4,420 | 4,530 | 4,360 | 4,450 | 190,400 |
| 2007/11/08 | 4,420 | 4,470 | 4,360 | 4,410 | 270,400 |
| 2007/11/07 | 4,580 | 4,590 | 4,500 | 4,500 | 100,100 |
| 2007/11/06 | 4,520 | 4,610 | 4,520 | 4,600 | 108,000 |
| 2007/11/05 | 4,590 | 4,630 | 4,550 | 4,570 | 87,100 |
| 2007/11/02 | 4,590 | 4,630 | 4,570 | 4,610 | 149,900 |
| 2007/11/01 | 4,710 | 4,750 | 4,650 | 4,740 | 123,700 |
| 2007/10/31 | 4,670 | 4,750 | 4,670 | 4,700 | 216,800 |
| 2007/10/30 | 4,440 | 4,690 | 4,430 | 4,690 | 454,600 |
| 2007/10/29 | 4,450 | 4,490 | 4,450 | 4,490 | 68,000 |
| 2007/10/26 | 4,450 | 4,500 | 4,380 | 4,420 | 140,500 |
| 2007/10/25 | 4,470 | 4,500 | 4,440 | 4,490 | 142,400 |
| 2007/10/24 | 4,480 | 4,530 | 4,450 | 4,460 | 102,700 |
| 2007/10/23 | 4,440 | 4,470 | 4,420 | 4,460 | 76,400 |
| 2007/10/22 | 4,280 | 4,400 | 4,280 | 4,390 | 97,100 |
| 2007/10/19 | 4,470 | 4,470 | 4,420 | 4,460 | 91,400 |
| 2007/10/18 | 4,420 | 4,520 | 4,400 | 4,520 | 167,200 |
| 2007/10/17 | 4,410 | 4,430 | 4,360 | 4,410 | 265,900 |
| 2007/10/16 | 4,500 | 4,500 | 4,430 | 4,440 | 127,000 |
| 2007/10/15 | 4,540 | 4,570 | 4,490 | 4,510 | 115,100 |
| 2007/10/12 | 4,530 | 4,560 | 4,530 | 4,530 | 131,700 |
| 2007/10/11 | 4,520 | 4,560 | 4,500 | 4,560 | 109,600 |
| 2007/10/10 | 4,540 | 4,540 | 4,500 | 4,500 | 72,200 |
| 2007/10/09 | 4,470 | 4,530 | 4,460 | 4,500 | 119,200 |
| 2007/10/05 | 4,480 | 4,480 | 4,430 | 4,460 | 148,800 |
| 2007/10/04 | 4,490 | 4,540 | 4,480 | 4,480 | 245,400 |
| 2007/10/03 | 4,460 | 4,520 | 4,440 | 4,490 | 206,700 |
| 2007/10/02 | 4,460 | 4,470 | 4,420 | 4,420 | 163,000 |
| 2007/10/01 | 4,380 | 4,460 | 4,360 | 4,410 | 196,800 |
| 2007/09/28 | 4,380 | 4,430 | 4,340 | 4,430 | 130,900 |
| 2007/09/27 | 4,290 | 4,400 | 4,290 | 4,370 | 181,000 |
| 2007/09/26 | 4,290 | 4,290 | 4,240 | 4,280 | 170,200 |
| 2007/09/25 | 4,150 | 4,280 | 4,140 | 4,250 | 191,600 |
| 2007/09/21 | 4,220 | 4,220 | 4,140 | 4,160 | 104,900 |
| 2007/09/20 | 4,190 | 4,200 | 4,170 | 4,200 | 74,500 |
| 2007/09/19 | 4,140 | 4,210 | 4,140 | 4,180 | 127,300 |
| 2007/09/18 | 4,130 | 4,140 | 4,080 | 4,100 | 177,700 |
| 2007/09/14 | 4,140 | 4,160 | 4,100 | 4,140 | 158,400 |
| 2007/09/13 | 4,100 | 4,120 | 4,050 | 4,060 | 105,900 |
| 2007/09/12 | 4,100 | 4,140 | 4,070 | 4,090 | 134,200 |
| 2007/09/11 | 4,090 | 4,110 | 4,020 | 4,080 | 103,500 |
| 2007/09/10 | 4,010 | 4,060 | 4,000 | 4,050 | 138,400 |
| 2007/09/07 | 4,110 | 4,140 | 4,070 | 4,080 | 137,800 |
| 2007/09/06 | 4,080 | 4,090 | 4,040 | 4,080 | 146,000 |
| 2007/09/05 | 4,180 | 4,180 | 4,080 | 4,080 | 153,800 |
| 2007/09/04 | 4,030 | 4,140 | 4,030 | 4,140 | 246,200 |
| 2007/09/03 | 4,120 | 4,150 | 4,110 | 4,130 | 252,600 |
| 2007/08/31 | 4,130 | 4,170 | 4,100 | 4,150 | 310,400 |
| 2007/08/30 | 4,110 | 4,150 | 4,100 | 4,130 | 268,800 |
| 2007/08/29 | 4,020 | 4,120 | 3,980 | 4,100 | 405,900 |
| 2007/08/28 | 4,150 | 4,180 | 4,100 | 4,170 | 221,000 |
| 2007/08/27 | 4,170 | 4,230 | 4,160 | 4,180 | 492,500 |
| 2007/08/24 | 4,180 | 4,220 | 4,150 | 4,210 | 280,800 |
| 2007/08/23 | 4,170 | 4,230 | 4,150 | 4,180 | 189,800 |
| 2007/08/22 | 4,220 | 4,240 | 4,130 | 4,150 | 311,100 |
| 2007/08/21 | 4,110 | 4,350 | 4,110 | 4,310 | 290,000 |
| 2007/08/20 | 4,140 | 4,190 | 4,060 | 4,120 | 317,500 |
| 2007/08/17 | 4,370 | 4,400 | 4,030 | 4,040 | 540,800 |
| 2007/08/16 | 4,400 | 4,410 | 4,360 | 4,390 | 446,200 |
| 2007/08/15 | 4,480 | 4,480 | 4,420 | 4,450 | 243,700 |
| 2007/08/14 | 4,550 | 4,550 | 4,440 | 4,480 | 268,300 |
| 2007/08/13 | 4,720 | 4,730 | 4,430 | 4,540 | 597,400 |
| 2007/08/10 | 4,750 | 4,900 | 4,630 | 4,840 | 647,000 |
| 2007/08/09 | 4,610 | 4,870 | 4,600 | 4,810 | 1,048,700 |
| 2007/08/08 | 4,320 | 4,470 | 4,310 | 4,470 | 281,500 |
| 2007/08/07 | 4,430 | 4,450 | 4,310 | 4,320 | 441,200 |
| 2007/08/06 | 4,420 | 4,460 | 4,390 | 4,420 | 332,400 |
| 2007/08/03 | 4,540 | 4,570 | 4,480 | 4,500 | 143,200 |
| 2007/08/02 | 4,550 | 4,580 | 4,490 | 4,540 | 238,600 |
| 2007/08/01 | 4,570 | 4,620 | 4,550 | 4,550 | 171,500 |
| 2007/07/31 | 4,530 | 4,620 | 4,520 | 4,600 | 219,100 |
| 2007/07/30 | 4,370 | 4,520 | 4,360 | 4,490 | 188,800 |
| 2007/07/27 | 4,470 | 4,480 | 4,370 | 4,420 | 154,600 |
| 2007/07/26 | 4,500 | 4,570 | 4,480 | 4,530 | 163,900 |
| 2007/07/25 | 4,510 | 4,510 | 4,470 | 4,490 | 128,600 |
| 2007/07/24 | 4,430 | 4,530 | 4,420 | 4,530 | 209,400 |
| 2007/07/23 | 4,410 | 4,440 | 4,380 | 4,380 | 118,500 |
| 2007/07/20 | 4,450 | 4,470 | 4,380 | 4,380 | 80,000 |
| 2007/07/19 | 4,450 | 4,470 | 4,430 | 4,450 | 93,200 |
| 2007/07/18 | 4,470 | 4,490 | 4,440 | 4,440 | 143,100 |
| 2007/07/17 | 4,510 | 4,520 | 4,420 | 4,450 | 130,600 |
| 2007/07/13 | 4,630 | 4,630 | 4,460 | 4,490 | 308,800 |
| 2007/07/12 | 4,610 | 4,660 | 4,550 | 4,580 | 147,900 |
| 2007/07/11 | 4,640 | 4,680 | 4,580 | 4,590 | 131,900 |
| 2007/07/10 | 4,690 | 4,720 | 4,660 | 4,670 | 224,500 |
| 2007/07/09 | 4,630 | 4,670 | 4,620 | 4,670 | 99,900 |
| 2007/07/06 | 4,670 | 4,680 | 4,580 | 4,620 | 147,700 |
| 2007/07/05 | 4,620 | 4,660 | 4,610 | 4,660 | 309,600 |
| 2007/07/04 | 4,590 | 4,620 | 4,570 | 4,570 | 196,500 |
| 2007/07/03 | 4,600 | 4,630 | 4,560 | 4,570 | 148,500 |
| 2007/07/02 | 4,560 | 4,590 | 4,540 | 4,570 | 184,300 |
| 2007/06/29 | 4,480 | 4,550 | 4,470 | 4,550 | 177,500 |
| 2007/06/28 | 4,540 | 4,580 | 4,460 | 4,470 | 278,300 |
| 2007/06/27 | 4,470 | 4,520 | 4,460 | 4,500 | 212,700 |
| 2007/06/26 | 4,470 | 4,510 | 4,420 | 4,440 | 209,800 |
| 2007/06/25 | 4,460 | 4,540 | 4,450 | 4,500 | 183,900 |
| 2007/06/22 | 4,470 | 4,500 | 4,430 | 4,440 | 138,200 |
| 2007/06/21 | 4,460 | 4,510 | 4,450 | 4,510 | 291,000 |
| 2007/06/20 | 4,480 | 4,480 | 4,430 | 4,450 | 135,100 |
| 2007/06/19 | 4,460 | 4,500 | 4,460 | 4,490 | 140,900 |
| 2007/06/18 | 4,500 | 4,510 | 4,410 | 4,460 | 246,300 |
| 2007/06/15 | 4,460 | 4,520 | 4,430 | 4,490 | 309,200 |
| 2007/06/14 | 4,360 | 4,420 | 4,340 | 4,410 | 151,600 |
| 2007/06/13 | 4,290 | 4,340 | 4,290 | 4,330 | 149,900 |
| 2007/06/12 | 4,390 | 4,430 | 4,270 | 4,310 | 427,400 |
| 2007/06/11 | 4,410 | 4,450 | 4,380 | 4,430 | 127,500 |
| 2007/06/08 | 4,430 | 4,430 | 4,360 | 4,400 | 261,300 |
| 2007/06/07 | 4,370 | 4,430 | 4,360 | 4,420 | 249,100 |
| 2007/06/06 | 4,380 | 4,390 | 4,350 | 4,370 | 176,300 |
| 2007/06/05 | 4,340 | 4,360 | 4,320 | 4,350 | 183,100 |
| 2007/06/04 | 4,350 | 4,360 | 4,290 | 4,320 | 210,900 |
| 2007/06/01 | 4,350 | 4,360 | 4,310 | 4,340 | 115,800 |
| 2007/05/31 | 4,300 | 4,320 | 4,280 | 4,300 | 177,000 |
| 2007/05/30 | 4,310 | 4,320 | 4,270 | 4,290 | 147,100 |
| 2007/05/29 | 4,310 | 4,320 | 4,280 | 4,300 | 79,300 |
| 2007/05/28 | 4,240 | 4,300 | 4,230 | 4,270 | 123,800 |
| 2007/05/25 | 4,320 | 4,320 | 4,180 | 4,220 | 556,200 |
| 2007/05/24 | 4,370 | 4,400 | 4,340 | 4,370 | 147,000 |
| 2007/05/23 | 4,390 | 4,410 | 4,310 | 4,330 | 429,900 |
| 2007/05/22 | 4,440 | 4,450 | 4,350 | 4,380 | 438,400 |
| 2007/05/21 | 4,420 | 4,480 | 4,420 | 4,460 | 67,000 |
| 2007/05/18 | 4,450 | 4,480 | 4,410 | 4,420 | 149,000 |
| 2007/05/17 | 4,520 | 4,520 | 4,460 | 4,460 | 174,600 |
| 2007/05/16 | 4,510 | 4,530 | 4,460 | 4,510 | 153,400 |
| 2007/05/15 | 4,650 | 4,690 | 4,480 | 4,510 | 406,600 |
| 2007/05/14 | 4,490 | 4,680 | 4,490 | 4,640 | 679,600 |
| 2007/05/11 | 4,470 | 4,510 | 4,350 | 4,470 | 612,400 |
| 2007/05/10 | 4,590 | 4,630 | 4,480 | 4,510 | 273,700 |
| 2007/05/09 | 4,510 | 4,590 | 4,500 | 4,560 | 206,700 |
| 2007/05/08 | 4,450 | 4,560 | 4,450 | 4,510 | 212,200 |
| 2007/05/07 | 4,510 | 4,570 | 4,420 | 4,430 | 289,400 |
| 2007/05/02 | 4,570 | 4,580 | 4,470 | 4,500 | 142,200 |
| 2007/05/01 | 4,610 | 4,610 | 4,540 | 4,580 | 197,500 |
| 2007/04/27 | 4,510 | 4,650 | 4,510 | 4,600 | 299,500 |
| 2007/04/26 | 4,450 | 4,490 | 4,410 | 4,470 | 180,500 |
| 2007/04/25 | 4,440 | 4,440 | 4,370 | 4,400 | 156,800 |
| 2007/04/24 | 4,330 | 4,430 | 4,330 | 4,400 | 351,200 |
| 2007/04/23 | 4,400 | 4,410 | 4,310 | 4,330 | 208,100 |
| 2007/04/20 | 4,390 | 4,410 | 4,320 | 4,350 | 282,600 |
| 2007/04/19 | 4,450 | 4,450 | 4,310 | 4,340 | 281,900 |
| 2007/04/18 | 4,410 | 4,450 | 4,370 | 4,440 | 205,100 |
| 2007/04/17 | 4,400 | 4,450 | 4,300 | 4,360 | 393,300 |
| 2007/04/16 | 4,500 | 4,570 | 4,490 | 4,500 | 199,700 |
| 2007/04/13 | 4,500 | 4,530 | 4,490 | 4,490 | 116,200 |
| 2007/04/12 | 4,560 | 4,580 | 4,480 | 4,500 | 309,700 |
| 2007/04/11 | 4,470 | 4,700 | 4,440 | 4,660 | 707,200 |
| 2007/04/10 | 4,410 | 4,450 | 4,360 | 4,440 | 225,900 |
| 2007/04/09 | 4,340 | 4,430 | 4,310 | 4,420 | 189,700 |
| 2007/04/06 | 4,320 | 4,330 | 4,290 | 4,300 | 124,900 |
| 2007/04/05 | 4,320 | 4,330 | 4,270 | 4,300 | 121,900 |
| 2007/04/04 | 4,310 | 4,320 | 4,270 | 4,300 | 149,900 |
| 2007/04/03 | 4,260 | 4,320 | 4,240 | 4,260 | 150,800 |
| 2007/04/02 | 4,240 | 4,320 | 4,210 | 4,210 | 178,100 |
| 2007/03/30 | 4,240 | 4,280 | 4,220 | 4,280 | 184,800 |
| 2007/03/29 | 4,200 | 4,240 | 4,090 | 4,200 | 337,200 |
| 2007/03/28 | 4,240 | 4,290 | 4,190 | 4,220 | 399,900 |
| 2007/03/27 | 4,310 | 4,380 | 4,230 | 4,240 | 272,100 |
| 2007/03/26 | 4,450 | 4,450 | 4,360 | 4,370 | 217,000 |
| 2007/03/23 | 4,450 | 4,450 | 4,400 | 4,440 | 109,000 |
| 2007/03/22 | 4,420 | 4,450 | 4,390 | 4,430 | 180,900 |
| 2007/03/20 | 4,330 | 4,410 | 4,320 | 4,390 | 164,800 |
| 2007/03/19 | 4,300 | 4,310 | 4,260 | 4,290 | 228,600 |
| 2007/03/16 | 4,270 | 4,310 | 4,230 | 4,290 | 246,900 |
| 2007/03/15 | 4,220 | 4,270 | 4,200 | 4,240 | 173,200 |
| 2007/03/14 | 4,230 | 4,260 | 4,190 | 4,190 | 225,500 |
| 2007/03/13 | 4,290 | 4,310 | 4,240 | 4,290 | 418,200 |
| 2007/03/12 | 4,390 | 4,410 | 4,290 | 4,340 | 432,700 |
| 2007/03/09 | 4,380 | 4,390 | 4,300 | 4,340 | 404,400 |
| 2007/03/08 | 4,410 | 4,420 | 4,370 | 4,390 | 164,700 |
| 2007/03/07 | 4,480 | 4,490 | 4,410 | 4,460 | 253,300 |
| 2007/03/06 | 4,280 | 4,390 | 4,280 | 4,380 | 250,000 |
| 2007/03/05 | 4,400 | 4,400 | 4,300 | 4,310 | 244,000 |
| 2007/03/02 | 4,510 | 4,510 | 4,420 | 4,450 | 214,400 |
| 2007/03/01 | 4,540 | 4,540 | 4,480 | 4,500 | 137,200 |
| 2007/02/28 | 4,440 | 4,530 | 4,420 | 4,510 | 184,900 |
| 2007/02/27 | 4,620 | 4,650 | 4,580 | 4,590 | 186,200 |
| 2007/02/26 | 4,700 | 4,730 | 4,640 | 4,650 | 129,500 |
| 2007/02/23 | 4,700 | 4,700 | 4,640 | 4,690 | 186,600 |
| 2007/02/22 | 4,590 | 4,680 | 4,590 | 4,650 | 227,800 |
| 2007/02/21 | 4,590 | 4,610 | 4,570 | 4,570 | 164,000 |
| 2007/02/20 | 4,540 | 4,560 | 4,530 | 4,550 | 124,000 |
| 2007/02/19 | 4,550 | 4,550 | 4,490 | 4,530 | 119,600 |
| 2007/02/16 | 4,510 | 4,540 | 4,490 | 4,540 | 191,600 |
| 2007/02/15 | 4,520 | 4,540 | 4,450 | 4,470 | 212,300 |
| 2007/02/14 | 4,480 | 4,520 | 4,470 | 4,470 | 169,800 |
| 2007/02/13 | 4,540 | 4,550 | 4,480 | 4,510 | 155,900 |
| 2007/02/09 | 4,560 | 4,560 | 4,470 | 4,500 | 227,300 |
| 2007/02/08 | 4,570 | 4,600 | 4,530 | 4,560 | 169,400 |
| 2007/02/07 | 4,590 | 4,590 | 4,490 | 4,520 | 199,100 |
| 2007/02/06 | 4,570 | 4,610 | 4,530 | 4,560 | 171,100 |
| 2007/02/05 | 4,650 | 4,650 | 4,520 | 4,520 | 216,900 |
| 2007/02/02 | 4,650 | 4,700 | 4,620 | 4,630 | 157,600 |
| 2007/02/01 | 4,570 | 4,670 | 4,560 | 4,640 | 102,500 |
| 2007/01/31 | 4,640 | 4,640 | 4,570 | 4,580 | 84,300 |
| 2007/01/30 | 4,650 | 4,680 | 4,610 | 4,640 | 117,300 |
| 2007/01/29 | 4,710 | 4,710 | 4,560 | 4,600 | 263,400 |
| 2007/01/26 | 4,710 | 4,730 | 4,650 | 4,700 | 146,600 |
| 2007/01/25 | 4,760 | 4,820 | 4,740 | 4,760 | 347,300 |
| 2007/01/24 | 4,770 | 4,770 | 4,650 | 4,670 | 183,800 |
| 2007/01/23 | 4,750 | 4,780 | 4,730 | 4,760 | 213,800 |
| 2007/01/22 | 4,730 | 4,740 | 4,680 | 4,730 | 236,300 |
| 2007/01/19 | 4,610 | 4,680 | 4,610 | 4,650 | 219,900 |
| 2007/01/18 | 4,580 | 4,580 | 4,530 | 4,550 | 104,800 |
| 2007/01/17 | 4,550 | 4,580 | 4,510 | 4,580 | 165,900 |
| 2007/01/16 | 4,520 | 4,540 | 4,490 | 4,540 | 149,300 |
| 2007/01/15 | 4,520 | 4,540 | 4,460 | 4,540 | 94,600 |
| 2007/01/12 | 4,460 | 4,490 | 4,380 | 4,470 | 319,200 |
| 2007/01/11 | 4,480 | 4,520 | 4,410 | 4,450 | 292,300 |
| 2007/01/10 | 4,550 | 4,560 | 4,440 | 4,470 | 310,800 |
| 2007/01/09 | 4,630 | 4,640 | 4,530 | 4,570 | 244,200 |
| 2007/01/05 | 4,700 | 4,700 | 4,600 | 4,630 | 214,500 |
| 2007/01/04 | 4,710 | 4,720 | 4,660 | 4,690 | 75,000 |