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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,160 | 3,260 | 3,160 | 3,250 | 44,600 |
| 2008/12/29 | 3,280 | 3,290 | 3,200 | 3,240 | 89,400 |
| 2008/12/26 | 3,280 | 3,310 | 3,230 | 3,290 | 87,800 |
| 2008/12/25 | 3,280 | 3,350 | 3,190 | 3,260 | 60,600 |
| 2008/12/24 | 3,220 | 3,230 | 3,130 | 3,180 | 104,400 |
| 2008/12/22 | 3,190 | 3,220 | 3,130 | 3,220 | 110,400 |
| 2008/12/19 | 3,220 | 3,310 | 3,210 | 3,240 | 147,100 |
| 2008/12/18 | 3,200 | 3,340 | 3,200 | 3,280 | 173,900 |
| 2008/12/17 | 3,200 | 3,310 | 3,170 | 3,250 | 123,800 |
| 2008/12/16 | 3,190 | 3,210 | 3,080 | 3,150 | 174,000 |
| 2008/12/15 | 3,160 | 3,280 | 3,160 | 3,240 | 181,400 |
| 2008/12/12 | 3,220 | 3,240 | 3,120 | 3,160 | 149,600 |
| 2008/12/11 | 3,180 | 3,280 | 3,130 | 3,270 | 161,000 |
| 2008/12/10 | 3,160 | 3,270 | 3,150 | 3,240 | 219,300 |
| 2008/12/09 | 3,090 | 3,140 | 3,040 | 3,080 | 168,500 |
| 2008/12/08 | 3,020 | 3,110 | 2,990 | 3,080 | 148,400 |
| 2008/12/05 | 3,080 | 3,080 | 2,975 | 2,975 | 173,700 |
| 2008/12/04 | 3,070 | 3,130 | 3,050 | 3,070 | 146,800 |
| 2008/12/03 | 3,100 | 3,130 | 3,020 | 3,060 | 209,500 |
| 2008/12/02 | 3,100 | 3,200 | 3,050 | 3,050 | 144,800 |
| 2008/12/01 | 3,350 | 3,350 | 3,260 | 3,290 | 85,400 |
| 2008/11/28 | 3,370 | 3,410 | 3,290 | 3,400 | 141,800 |
| 2008/11/27 | 3,250 | 3,360 | 3,250 | 3,320 | 122,800 |
| 2008/11/26 | 3,180 | 3,330 | 3,130 | 3,270 | 216,300 |
| 2008/11/25 | 3,300 | 3,330 | 3,060 | 3,170 | 236,900 |
| 2008/11/21 | 3,000 | 3,200 | 2,880 | 3,190 | 247,900 |
| 2008/11/20 | 3,210 | 3,210 | 3,070 | 3,130 | 186,600 |
| 2008/11/19 | 3,340 | 3,340 | 3,240 | 3,310 | 180,100 |
| 2008/11/18 | 3,330 | 3,380 | 3,250 | 3,300 | 183,900 |
| 2008/11/17 | 3,300 | 3,550 | 3,280 | 3,380 | 271,400 |
| 2008/11/14 | 3,350 | 3,380 | 3,240 | 3,300 | 201,100 |
| 2008/11/13 | 3,190 | 3,290 | 3,120 | 3,220 | 237,900 |
| 2008/11/12 | 3,310 | 3,380 | 3,230 | 3,290 | 271,300 |
| 2008/11/11 | 3,300 | 3,430 | 3,230 | 3,330 | 319,300 |
| 2008/11/10 | 3,110 | 3,300 | 3,110 | 3,300 | 272,800 |
| 2008/11/07 | 2,940 | 3,160 | 2,910 | 3,070 | 264,400 |
| 2008/11/06 | 3,080 | 3,170 | 2,930 | 3,130 | 391,400 |
| 2008/11/05 | 3,250 | 3,350 | 3,200 | 3,330 | 540,200 |
| 2008/11/04 | 3,200 | 3,280 | 3,080 | 3,180 | 273,000 |
| 2008/10/31 | 3,040 | 3,090 | 2,860 | 3,030 | 466,400 |
| 2008/10/30 | 3,100 | 3,140 | 2,850 | 3,070 | 529,900 |
| 2008/10/29 | 2,945 | 2,945 | 2,645 | 2,840 | 602,700 |
| 2008/10/28 | 2,515 | 2,545 | 2,355 | 2,545 | 500,000 |
| 2008/10/27 | 2,510 | 2,610 | 2,410 | 2,420 | 352,600 |
| 2008/10/24 | 2,800 | 2,805 | 2,560 | 2,590 | 578,200 |
| 2008/10/23 | 2,970 | 2,985 | 2,700 | 2,800 | 779,500 |
| 2008/10/22 | 3,400 | 3,420 | 3,160 | 3,160 | 517,100 |
| 2008/10/21 | 3,700 | 3,710 | 3,490 | 3,550 | 288,500 |
| 2008/10/20 | 3,680 | 3,710 | 3,540 | 3,690 | 148,900 |
| 2008/10/17 | 3,590 | 3,610 | 3,490 | 3,580 | 225,200 |
| 2008/10/16 | 3,480 | 3,510 | 3,360 | 3,360 | 304,600 |
| 2008/10/15 | 3,630 | 3,650 | 3,530 | 3,610 | 272,600 |
| 2008/10/14 | 3,680 | 3,780 | 3,620 | 3,630 | 343,000 |
| 2008/10/10 | 3,300 | 3,350 | 3,030 | 3,280 | 331,500 |
| 2008/10/09 | 3,440 | 3,500 | 3,250 | 3,380 | 472,200 |
| 2008/10/08 | 3,730 | 3,740 | 3,430 | 3,430 | 565,000 |
| 2008/10/07 | 3,890 | 4,050 | 3,880 | 3,930 | 504,300 |
| 2008/10/06 | 4,250 | 4,330 | 4,190 | 4,240 | 268,900 |
| 2008/10/03 | 4,400 | 4,470 | 4,260 | 4,370 | 303,800 |
| 2008/10/02 | 4,580 | 4,660 | 4,420 | 4,450 | 313,000 |
| 2008/10/01 | 4,650 | 4,670 | 4,510 | 4,600 | 218,500 |
| 2008/09/30 | 4,830 | 4,830 | 4,640 | 4,670 | 267,400 |
| 2008/09/29 | 4,770 | 4,980 | 4,750 | 4,850 | 213,100 |
| 2008/09/26 | 4,640 | 4,730 | 4,590 | 4,680 | 163,700 |
| 2008/09/25 | 4,420 | 4,670 | 4,420 | 4,610 | 166,700 |
| 2008/09/24 | 4,420 | 4,480 | 4,380 | 4,450 | 188,400 |
| 2008/09/22 | 4,420 | 4,470 | 4,330 | 4,400 | 181,600 |
| 2008/09/19 | 4,460 | 4,460 | 4,110 | 4,420 | 657,400 |
| 2008/09/18 | 4,400 | 4,610 | 4,380 | 4,610 | 323,200 |
| 2008/09/17 | 4,430 | 4,520 | 4,390 | 4,430 | 130,800 |
| 2008/09/16 | 4,360 | 4,520 | 4,310 | 4,460 | 308,500 |
| 2008/09/12 | 4,470 | 4,480 | 4,370 | 4,420 | 148,800 |
| 2008/09/11 | 4,470 | 4,570 | 4,450 | 4,450 | 121,800 |
| 2008/09/10 | 4,510 | 4,600 | 4,450 | 4,570 | 267,300 |
| 2008/09/09 | 4,410 | 4,510 | 4,380 | 4,460 | 157,700 |
| 2008/09/08 | 4,530 | 4,590 | 4,380 | 4,430 | 369,900 |
| 2008/09/05 | 4,630 | 4,660 | 4,570 | 4,630 | 165,900 |
| 2008/09/04 | 4,770 | 4,790 | 4,710 | 4,710 | 123,300 |
| 2008/09/03 | 4,690 | 4,770 | 4,670 | 4,760 | 195,000 |
| 2008/09/02 | 4,740 | 4,770 | 4,650 | 4,670 | 134,100 |
| 2008/09/01 | 4,740 | 4,770 | 4,660 | 4,670 | 164,100 |
| 2008/08/29 | 4,740 | 4,810 | 4,710 | 4,780 | 223,500 |
| 2008/08/28 | 4,680 | 4,750 | 4,670 | 4,750 | 166,200 |
| 2008/08/27 | 4,650 | 4,690 | 4,650 | 4,690 | 65,700 |
| 2008/08/26 | 4,610 | 4,680 | 4,610 | 4,680 | 163,800 |
| 2008/08/25 | 4,700 | 4,710 | 4,660 | 4,690 | 153,100 |
| 2008/08/22 | 4,680 | 4,720 | 4,640 | 4,710 | 100,100 |
| 2008/08/21 | 4,710 | 4,710 | 4,650 | 4,680 | 69,700 |
| 2008/08/20 | 4,670 | 4,760 | 4,660 | 4,700 | 130,300 |
| 2008/08/19 | 4,700 | 4,740 | 4,610 | 4,720 | 171,900 |
| 2008/08/18 | 4,710 | 4,740 | 4,660 | 4,670 | 232,900 |
| 2008/08/15 | 4,730 | 4,780 | 4,710 | 4,760 | 171,600 |
| 2008/08/14 | 4,770 | 4,820 | 4,750 | 4,780 | 219,000 |
| 2008/08/13 | 4,740 | 4,780 | 4,670 | 4,760 | 165,400 |
| 2008/08/12 | 4,880 | 4,880 | 4,720 | 4,740 | 257,500 |
| 2008/08/11 | 4,850 | 5,000 | 4,840 | 4,930 | 372,900 |
| 2008/08/08 | 4,770 | 4,930 | 4,750 | 4,800 | 218,300 |
| 2008/08/07 | 4,790 | 4,880 | 4,780 | 4,820 | 212,600 |
| 2008/08/06 | 4,730 | 4,860 | 4,720 | 4,840 | 404,400 |
| 2008/08/05 | 4,500 | 4,770 | 4,480 | 4,680 | 552,100 |
| 2008/08/04 | 4,390 | 4,420 | 4,320 | 4,360 | 55,100 |
| 2008/08/01 | 4,440 | 4,440 | 4,380 | 4,430 | 109,000 |
| 2008/07/31 | 4,460 | 4,480 | 4,370 | 4,450 | 105,300 |
| 2008/07/30 | 4,310 | 4,470 | 4,290 | 4,440 | 256,200 |
| 2008/07/29 | 4,160 | 4,240 | 4,130 | 4,240 | 84,200 |
| 2008/07/28 | 4,180 | 4,200 | 4,150 | 4,160 | 62,900 |
| 2008/07/25 | 4,250 | 4,270 | 4,200 | 4,210 | 92,700 |
| 2008/07/24 | 4,220 | 4,310 | 4,210 | 4,280 | 153,700 |
| 2008/07/23 | 4,260 | 4,290 | 4,200 | 4,260 | 122,700 |
| 2008/07/22 | 4,230 | 4,230 | 4,130 | 4,220 | 122,000 |
| 2008/07/18 | 4,210 | 4,210 | 4,130 | 4,160 | 50,500 |
| 2008/07/17 | 4,250 | 4,250 | 4,160 | 4,180 | 112,300 |
| 2008/07/16 | 4,120 | 4,270 | 4,110 | 4,240 | 157,700 |
| 2008/07/15 | 4,100 | 4,110 | 4,060 | 4,100 | 78,100 |
| 2008/07/14 | 4,180 | 4,180 | 4,110 | 4,120 | 83,700 |
| 2008/07/11 | 4,200 | 4,220 | 4,120 | 4,170 | 110,900 |
| 2008/07/10 | 4,230 | 4,250 | 4,190 | 4,190 | 103,300 |
| 2008/07/09 | 4,290 | 4,310 | 4,230 | 4,230 | 169,000 |
| 2008/07/08 | 4,320 | 4,330 | 4,230 | 4,270 | 100,800 |
| 2008/07/07 | 4,270 | 4,380 | 4,230 | 4,370 | 138,100 |
| 2008/07/04 | 4,200 | 4,270 | 4,200 | 4,260 | 101,600 |
| 2008/07/03 | 4,230 | 4,310 | 4,210 | 4,240 | 137,100 |
| 2008/07/02 | 4,320 | 4,320 | 4,230 | 4,280 | 310,100 |
| 2008/07/01 | 4,190 | 4,320 | 4,190 | 4,290 | 265,500 |
| 2008/06/30 | 4,320 | 4,320 | 4,180 | 4,180 | 200,200 |
| 2008/06/27 | 4,190 | 4,320 | 4,190 | 4,320 | 266,700 |
| 2008/06/26 | 4,260 | 4,350 | 4,200 | 4,330 | 427,400 |
| 2008/06/25 | 4,060 | 4,130 | 4,030 | 4,120 | 100,100 |
| 2008/06/24 | 4,030 | 4,060 | 4,010 | 4,020 | 84,700 |
| 2008/06/23 | 4,030 | 4,070 | 4,000 | 4,060 | 95,300 |
| 2008/06/20 | 4,060 | 4,090 | 4,040 | 4,080 | 88,900 |
| 2008/06/19 | 4,130 | 4,140 | 4,040 | 4,050 | 109,000 |
| 2008/06/18 | 4,170 | 4,190 | 4,130 | 4,180 | 119,500 |
| 2008/06/17 | 4,250 | 4,250 | 4,160 | 4,210 | 106,000 |
| 2008/06/16 | 4,220 | 4,280 | 4,220 | 4,260 | 94,300 |
| 2008/06/13 | 4,140 | 4,220 | 4,090 | 4,190 | 259,200 |
| 2008/06/12 | 4,100 | 4,120 | 4,050 | 4,090 | 147,200 |
| 2008/06/11 | 4,190 | 4,280 | 4,100 | 4,220 | 212,900 |
| 2008/06/10 | 4,270 | 4,290 | 4,160 | 4,190 | 176,400 |
| 2008/06/09 | 4,210 | 4,240 | 4,140 | 4,200 | 193,900 |
| 2008/06/06 | 4,200 | 4,260 | 4,190 | 4,250 | 247,000 |
| 2008/06/05 | 4,120 | 4,190 | 4,080 | 4,170 | 182,000 |
| 2008/06/04 | 4,080 | 4,140 | 4,070 | 4,090 | 235,200 |
| 2008/06/03 | 3,910 | 4,000 | 3,890 | 3,980 | 262,400 |
| 2008/06/02 | 3,960 | 3,960 | 3,910 | 3,910 | 175,600 |
| 2008/05/30 | 3,850 | 3,940 | 3,850 | 3,920 | 126,100 |
| 2008/05/29 | 3,800 | 3,840 | 3,770 | 3,840 | 114,900 |
| 2008/05/28 | 3,860 | 3,870 | 3,760 | 3,770 | 97,800 |
| 2008/05/27 | 3,800 | 3,900 | 3,800 | 3,860 | 102,900 |
| 2008/05/26 | 3,870 | 3,880 | 3,800 | 3,800 | 173,100 |
| 2008/05/23 | 4,000 | 4,020 | 3,920 | 3,920 | 195,000 |
| 2008/05/22 | 3,900 | 3,990 | 3,900 | 3,990 | 150,200 |
| 2008/05/21 | 3,940 | 3,940 | 3,890 | 3,890 | 110,000 |
| 2008/05/20 | 3,930 | 3,960 | 3,930 | 3,950 | 240,900 |
| 2008/05/19 | 3,980 | 3,980 | 3,910 | 3,950 | 195,000 |
| 2008/05/16 | 3,990 | 3,990 | 3,910 | 3,930 | 145,100 |
| 2008/05/15 | 3,980 | 4,010 | 3,890 | 3,930 | 265,700 |
| 2008/05/14 | 4,020 | 4,020 | 3,930 | 3,970 | 274,800 |
| 2008/05/13 | 4,100 | 4,100 | 4,000 | 4,040 | 316,800 |
| 2008/05/12 | 4,090 | 4,130 | 3,960 | 4,100 | 504,100 |
| 2008/05/09 | 4,210 | 4,290 | 4,080 | 4,140 | 452,400 |
| 2008/05/08 | 4,290 | 4,380 | 4,200 | 4,200 | 201,500 |
| 2008/05/07 | 4,320 | 4,350 | 4,220 | 4,300 | 138,300 |
| 2008/05/02 | 4,310 | 4,350 | 4,260 | 4,280 | 159,000 |
| 2008/05/01 | 4,220 | 4,240 | 4,180 | 4,220 | 71,200 |
| 2008/04/30 | 4,260 | 4,290 | 4,230 | 4,230 | 92,900 |
| 2008/04/28 | 4,240 | 4,280 | 4,170 | 4,230 | 122,700 |
| 2008/04/25 | 4,250 | 4,320 | 4,190 | 4,190 | 124,800 |
| 2008/04/24 | 4,100 | 4,300 | 4,070 | 4,240 | 425,900 |
| 2008/04/23 | 3,990 | 4,050 | 3,950 | 4,050 | 152,300 |
| 2008/04/22 | 3,930 | 4,040 | 3,930 | 4,040 | 265,600 |
| 2008/04/21 | 3,870 | 3,920 | 3,860 | 3,920 | 255,500 |
| 2008/04/18 | 3,770 | 3,780 | 3,730 | 3,780 | 81,300 |
| 2008/04/17 | 3,790 | 3,830 | 3,720 | 3,760 | 187,100 |
| 2008/04/16 | 3,760 | 3,790 | 3,730 | 3,740 | 167,600 |
| 2008/04/15 | 3,710 | 3,770 | 3,640 | 3,770 | 143,300 |
| 2008/04/14 | 3,740 | 3,790 | 3,720 | 3,740 | 203,100 |
| 2008/04/11 | 3,730 | 3,800 | 3,720 | 3,800 | 193,400 |
| 2008/04/10 | 3,720 | 3,780 | 3,690 | 3,720 | 157,600 |
| 2008/04/09 | 3,880 | 3,880 | 3,770 | 3,770 | 179,600 |
| 2008/04/08 | 3,940 | 3,940 | 3,790 | 3,850 | 253,100 |
| 2008/04/07 | 3,820 | 3,970 | 3,770 | 3,890 | 271,200 |
| 2008/04/04 | 3,780 | 3,830 | 3,720 | 3,820 | 138,800 |
| 2008/04/03 | 3,800 | 3,820 | 3,740 | 3,810 | 154,100 |
| 2008/04/02 | 3,800 | 3,810 | 3,740 | 3,800 | 195,000 |
| 2008/04/01 | 3,600 | 3,720 | 3,580 | 3,700 | 133,000 |
| 2008/03/31 | 3,680 | 3,700 | 3,540 | 3,600 | 324,000 |
| 2008/03/28 | 3,650 | 3,690 | 3,580 | 3,660 | 226,700 |
| 2008/03/27 | 3,640 | 3,680 | 3,540 | 3,650 | 201,600 |
| 2008/03/26 | 3,740 | 3,750 | 3,630 | 3,690 | 185,100 |
| 2008/03/25 | 3,640 | 3,690 | 3,610 | 3,660 | 276,100 |
| 2008/03/24 | 3,650 | 3,680 | 3,500 | 3,500 | 378,500 |
| 2008/03/21 | 3,690 | 3,720 | 3,610 | 3,710 | 151,900 |
| 2008/03/19 | 3,750 | 3,800 | 3,650 | 3,700 | 439,200 |
| 2008/03/18 | 3,680 | 3,730 | 3,590 | 3,700 | 437,400 |
| 2008/03/17 | 3,850 | 3,850 | 3,670 | 3,730 | 347,700 |
| 2008/03/14 | 3,910 | 3,960 | 3,880 | 3,890 | 360,200 |
| 2008/03/13 | 4,030 | 4,060 | 3,930 | 3,960 | 356,800 |
| 2008/03/12 | 4,190 | 4,200 | 4,070 | 4,080 | 169,800 |
| 2008/03/11 | 4,110 | 4,130 | 4,030 | 4,110 | 227,200 |
| 2008/03/10 | 4,250 | 4,290 | 4,150 | 4,190 | 195,200 |
| 2008/03/07 | 4,290 | 4,350 | 4,230 | 4,310 | 115,500 |
| 2008/03/06 | 4,240 | 4,390 | 4,240 | 4,370 | 343,900 |
| 2008/03/05 | 4,170 | 4,330 | 4,170 | 4,290 | 237,500 |
| 2008/03/04 | 4,130 | 4,210 | 4,120 | 4,160 | 282,500 |
| 2008/03/03 | 4,140 | 4,140 | 4,050 | 4,060 | 239,600 |
| 2008/02/29 | 4,300 | 4,340 | 4,230 | 4,250 | 185,800 |
| 2008/02/28 | 4,180 | 4,360 | 4,160 | 4,290 | 220,200 |
| 2008/02/27 | 4,180 | 4,240 | 4,150 | 4,200 | 107,300 |
| 2008/02/26 | 4,320 | 4,320 | 4,150 | 4,150 | 128,300 |
| 2008/02/25 | 4,140 | 4,240 | 4,140 | 4,220 | 131,200 |
| 2008/02/22 | 4,150 | 4,170 | 4,120 | 4,140 | 108,800 |
| 2008/02/21 | 4,160 | 4,220 | 4,140 | 4,210 | 168,300 |
| 2008/02/20 | 4,180 | 4,260 | 4,130 | 4,130 | 221,400 |
| 2008/02/19 | 4,200 | 4,220 | 4,150 | 4,190 | 143,300 |
| 2008/02/18 | 4,180 | 4,270 | 4,160 | 4,170 | 161,100 |
| 2008/02/15 | 4,230 | 4,230 | 4,120 | 4,200 | 160,700 |
| 2008/02/14 | 4,150 | 4,310 | 4,140 | 4,280 | 449,800 |
| 2008/02/13 | 4,140 | 4,180 | 4,020 | 4,030 | 265,000 |
| 2008/02/12 | 4,180 | 4,240 | 4,130 | 4,130 | 145,100 |
| 2008/02/08 | 4,210 | 4,250 | 4,200 | 4,220 | 155,200 |
| 2008/02/07 | 4,250 | 4,270 | 4,180 | 4,260 | 414,600 |
| 2008/02/06 | 4,250 | 4,340 | 4,240 | 4,260 | 460,000 |
| 2008/02/05 | 4,270 | 4,280 | 4,160 | 4,240 | 510,300 |
| 2008/02/04 | 4,480 | 4,480 | 4,340 | 4,370 | 321,900 |
| 2008/02/01 | 4,430 | 4,500 | 4,390 | 4,420 | 124,200 |
| 2008/01/31 | 4,430 | 4,460 | 4,370 | 4,430 | 249,200 |
| 2008/01/30 | 4,470 | 4,530 | 4,380 | 4,420 | 179,200 |
| 2008/01/29 | 4,380 | 4,510 | 4,380 | 4,500 | 245,800 |
| 2008/01/28 | 4,490 | 4,490 | 4,360 | 4,360 | 159,800 |
| 2008/01/25 | 4,480 | 4,560 | 4,390 | 4,560 | 205,900 |
| 2008/01/24 | 4,330 | 4,430 | 4,270 | 4,390 | 422,700 |
| 2008/01/23 | 4,260 | 4,410 | 4,240 | 4,360 | 532,200 |
| 2008/01/22 | 4,470 | 4,470 | 4,170 | 4,220 | 317,100 |
| 2008/01/21 | 4,540 | 4,580 | 4,500 | 4,500 | 185,600 |
| 2008/01/18 | 4,590 | 4,590 | 4,480 | 4,540 | 380,300 |
| 2008/01/17 | 4,580 | 4,730 | 4,560 | 4,640 | 322,400 |
| 2008/01/16 | 4,720 | 4,760 | 4,620 | 4,630 | 305,100 |
| 2008/01/15 | 4,910 | 4,990 | 4,820 | 4,820 | 334,600 |
| 2008/01/11 | 4,870 | 4,940 | 4,860 | 4,900 | 197,400 |
| 2008/01/10 | 4,930 | 4,970 | 4,870 | 4,920 | 218,800 |
| 2008/01/09 | 4,780 | 5,020 | 4,760 | 4,980 | 454,400 |
| 2008/01/08 | 4,780 | 4,800 | 4,710 | 4,770 | 165,700 |
| 2008/01/07 | 4,730 | 4,790 | 4,710 | 4,770 | 240,000 |
| 2008/01/04 | 4,790 | 4,810 | 4,640 | 4,680 | 97,900 |