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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,920 | 4,930 | 4,850 | 4,850 | 75,200 |
| 2009/12/29 | 4,930 | 4,950 | 4,890 | 4,900 | 79,100 |
| 2009/12/28 | 4,820 | 4,960 | 4,800 | 4,900 | 113,500 |
| 2009/12/25 | 4,870 | 4,920 | 4,820 | 4,870 | 123,800 |
| 2009/12/24 | 4,960 | 4,970 | 4,820 | 4,850 | 402,200 |
| 2009/12/22 | 4,990 | 5,040 | 4,930 | 4,930 | 230,200 |
| 2009/12/21 | 5,010 | 5,010 | 4,930 | 4,950 | 260,600 |
| 2009/12/18 | 4,980 | 5,020 | 4,940 | 5,000 | 177,900 |
| 2009/12/17 | 5,010 | 5,090 | 5,010 | 5,070 | 162,300 |
| 2009/12/16 | 5,100 | 5,120 | 5,000 | 5,070 | 292,700 |
| 2009/12/15 | 4,930 | 4,990 | 4,880 | 4,970 | 333,200 |
| 2009/12/14 | 5,030 | 5,070 | 4,990 | 5,030 | 192,300 |
| 2009/12/11 | 5,050 | 5,080 | 4,910 | 5,070 | 351,000 |
| 2009/12/10 | 5,260 | 5,260 | 5,030 | 5,050 | 290,100 |
| 2009/12/09 | 5,030 | 5,280 | 5,000 | 5,260 | 568,900 |
| 2009/12/08 | 5,050 | 5,120 | 4,990 | 5,090 | 332,900 |
| 2009/12/07 | 5,100 | 5,130 | 5,030 | 5,050 | 217,100 |
| 2009/12/04 | 4,990 | 5,050 | 4,910 | 5,030 | 410,200 |
| 2009/12/03 | 4,800 | 4,970 | 4,790 | 4,960 | 272,800 |
| 2009/12/02 | 4,820 | 4,850 | 4,740 | 4,810 | 306,600 |
| 2009/12/01 | 4,680 | 4,820 | 4,680 | 4,820 | 460,800 |
| 2009/11/30 | 4,750 | 4,810 | 4,620 | 4,670 | 1,520,000 |
| 2009/11/27 | 4,640 | 4,760 | 4,630 | 4,650 | 383,100 |
| 2009/11/26 | 4,670 | 4,730 | 4,630 | 4,690 | 598,200 |
| 2009/11/25 | 4,690 | 4,760 | 4,670 | 4,750 | 599,800 |
| 2009/11/24 | 4,770 | 4,890 | 4,740 | 4,780 | 593,200 |
| 2009/11/20 | 4,740 | 4,800 | 4,730 | 4,760 | 410,900 |
| 2009/11/19 | 4,840 | 4,890 | 4,740 | 4,790 | 563,500 |
| 2009/11/18 | 5,000 | 5,030 | 4,810 | 4,830 | 762,600 |
| 2009/11/17 | 4,940 | 5,030 | 4,910 | 5,020 | 937,200 |
| 2009/11/16 | 4,680 | 5,010 | 4,660 | 4,960 | 1,137,300 |
| 2009/11/13 | 4,710 | 4,760 | 4,660 | 4,690 | 698,400 |
| 2009/11/12 | 4,680 | 4,730 | 4,600 | 4,700 | 934,900 |
| 2009/11/11 | 4,600 | 4,660 | 4,510 | 4,590 | 437,500 |
| 2009/11/10 | 4,610 | 4,720 | 4,570 | 4,620 | 645,900 |
| 2009/11/09 | 4,600 | 4,710 | 4,510 | 4,600 | 711,700 |
| 2009/11/06 | 4,200 | 4,500 | 4,180 | 4,350 | 789,900 |
| 2009/11/05 | 4,020 | 4,060 | 3,940 | 4,050 | 267,700 |
| 2009/11/04 | 4,150 | 4,160 | 3,990 | 4,020 | 301,100 |
| 2009/11/02 | 3,990 | 4,060 | 3,930 | 4,030 | 319,500 |
| 2009/10/30 | 4,050 | 4,170 | 4,000 | 4,100 | 424,500 |
| 2009/10/29 | 3,820 | 3,930 | 3,760 | 3,910 | 278,600 |
| 2009/10/28 | 3,860 | 3,930 | 3,830 | 3,850 | 140,500 |
| 2009/10/27 | 3,890 | 3,930 | 3,850 | 3,890 | 98,600 |
| 2009/10/26 | 3,950 | 3,970 | 3,900 | 3,940 | 145,600 |
| 2009/10/23 | 3,990 | 4,020 | 3,910 | 3,910 | 224,900 |
| 2009/10/22 | 3,900 | 4,010 | 3,880 | 3,980 | 354,300 |
| 2009/10/21 | 3,890 | 3,890 | 3,840 | 3,870 | 81,700 |
| 2009/10/20 | 3,860 | 3,890 | 3,840 | 3,890 | 85,900 |
| 2009/10/19 | 3,830 | 3,860 | 3,760 | 3,820 | 122,900 |
| 2009/10/16 | 3,810 | 3,830 | 3,790 | 3,820 | 61,300 |
| 2009/10/15 | 3,870 | 3,870 | 3,770 | 3,810 | 211,000 |
| 2009/10/14 | 3,870 | 3,920 | 3,810 | 3,880 | 191,900 |
| 2009/10/13 | 3,760 | 3,930 | 3,760 | 3,920 | 299,700 |
| 2009/10/09 | 3,630 | 3,730 | 3,620 | 3,710 | 168,900 |
| 2009/10/08 | 3,600 | 3,710 | 3,560 | 3,650 | 234,900 |
| 2009/10/07 | 3,640 | 3,670 | 3,610 | 3,630 | 219,500 |
| 2009/10/06 | 3,700 | 3,710 | 3,630 | 3,650 | 73,800 |
| 2009/10/05 | 3,680 | 3,750 | 3,650 | 3,720 | 128,600 |
| 2009/10/02 | 3,740 | 3,770 | 3,720 | 3,760 | 178,500 |
| 2009/10/01 | 3,910 | 3,980 | 3,820 | 3,850 | 195,700 |
| 2009/09/30 | 3,930 | 3,950 | 3,800 | 3,880 | 292,000 |
| 2009/09/29 | 3,970 | 4,010 | 3,930 | 3,960 | 166,600 |
| 2009/09/28 | 3,990 | 4,050 | 3,960 | 3,980 | 109,600 |
| 2009/09/25 | 4,030 | 4,070 | 3,950 | 4,010 | 139,000 |
| 2009/09/24 | 4,040 | 4,100 | 4,020 | 4,100 | 221,600 |
| 2009/09/18 | 3,950 | 3,960 | 3,890 | 3,940 | 202,600 |
| 2009/09/17 | 4,020 | 4,020 | 3,960 | 3,990 | 98,700 |
| 2009/09/16 | 4,050 | 4,100 | 3,960 | 3,980 | 183,600 |
| 2009/09/15 | 3,970 | 4,030 | 3,960 | 4,000 | 90,200 |
| 2009/09/14 | 4,010 | 4,020 | 3,960 | 3,970 | 86,100 |
| 2009/09/11 | 4,070 | 4,100 | 4,020 | 4,030 | 135,300 |
| 2009/09/10 | 4,100 | 4,160 | 4,100 | 4,110 | 87,800 |
| 2009/09/09 | 4,100 | 4,170 | 4,060 | 4,090 | 145,900 |
| 2009/09/08 | 4,040 | 4,080 | 4,020 | 4,050 | 71,300 |
| 2009/09/07 | 4,060 | 4,120 | 3,980 | 4,010 | 225,700 |
| 2009/09/04 | 4,060 | 4,110 | 4,060 | 4,090 | 149,000 |
| 2009/09/03 | 4,060 | 4,090 | 3,960 | 4,040 | 280,500 |
| 2009/09/02 | 4,170 | 4,170 | 4,100 | 4,140 | 131,300 |
| 2009/09/01 | 4,220 | 4,240 | 4,180 | 4,220 | 89,500 |
| 2009/08/31 | 4,230 | 4,300 | 4,160 | 4,210 | 145,000 |
| 2009/08/28 | 4,220 | 4,230 | 4,140 | 4,180 | 194,000 |
| 2009/08/27 | 4,320 | 4,320 | 4,200 | 4,230 | 140,400 |
| 2009/08/26 | 4,300 | 4,330 | 4,240 | 4,320 | 132,800 |
| 2009/08/25 | 4,270 | 4,300 | 4,190 | 4,250 | 246,200 |
| 2009/08/24 | 4,240 | 4,330 | 4,240 | 4,320 | 283,900 |
| 2009/08/21 | 4,250 | 4,250 | 4,130 | 4,200 | 199,500 |
| 2009/08/20 | 4,230 | 4,240 | 4,140 | 4,220 | 232,100 |
| 2009/08/19 | 4,110 | 4,220 | 4,080 | 4,180 | 482,900 |
| 2009/08/18 | 3,910 | 4,140 | 3,910 | 4,130 | 416,000 |
| 2009/08/17 | 3,940 | 3,940 | 3,840 | 3,910 | 237,100 |
| 2009/08/14 | 3,880 | 3,940 | 3,860 | 3,890 | 146,000 |
| 2009/08/13 | 3,980 | 3,990 | 3,890 | 3,900 | 162,900 |
| 2009/08/12 | 4,000 | 4,000 | 3,920 | 3,940 | 191,000 |
| 2009/08/11 | 4,030 | 4,110 | 4,010 | 4,090 | 193,600 |
| 2009/08/10 | 3,970 | 4,070 | 3,950 | 4,010 | 274,400 |
| 2009/08/07 | 3,910 | 3,940 | 3,820 | 3,920 | 201,100 |
| 2009/08/06 | 3,850 | 3,960 | 3,850 | 3,880 | 388,800 |
| 2009/08/05 | 3,670 | 4,050 | 3,650 | 3,900 | 781,900 |
| 2009/08/04 | 3,640 | 3,670 | 3,600 | 3,640 | 165,000 |
| 2009/08/03 | 3,640 | 3,680 | 3,610 | 3,610 | 87,800 |
| 2009/07/31 | 3,600 | 3,630 | 3,570 | 3,630 | 155,600 |
| 2009/07/30 | 3,590 | 3,610 | 3,580 | 3,600 | 60,600 |
| 2009/07/29 | 3,560 | 3,600 | 3,560 | 3,600 | 111,100 |
| 2009/07/28 | 3,630 | 3,630 | 3,550 | 3,580 | 74,200 |
| 2009/07/27 | 3,640 | 3,660 | 3,600 | 3,610 | 122,300 |
| 2009/07/24 | 3,630 | 3,630 | 3,520 | 3,590 | 123,700 |
| 2009/07/23 | 3,560 | 3,580 | 3,510 | 3,540 | 100,500 |
| 2009/07/22 | 3,540 | 3,570 | 3,490 | 3,570 | 125,300 |
| 2009/07/21 | 3,550 | 3,560 | 3,500 | 3,540 | 148,300 |
| 2009/07/17 | 3,450 | 3,490 | 3,410 | 3,470 | 176,900 |
| 2009/07/16 | 3,440 | 3,470 | 3,410 | 3,450 | 155,000 |
| 2009/07/15 | 3,400 | 3,450 | 3,390 | 3,420 | 103,200 |
| 2009/07/14 | 3,430 | 3,440 | 3,390 | 3,410 | 130,000 |
| 2009/07/13 | 3,420 | 3,480 | 3,400 | 3,410 | 139,700 |
| 2009/07/10 | 3,380 | 3,450 | 3,380 | 3,420 | 118,500 |
| 2009/07/09 | 3,390 | 3,440 | 3,370 | 3,420 | 110,300 |
| 2009/07/08 | 3,510 | 3,540 | 3,450 | 3,470 | 232,000 |
| 2009/07/07 | 3,560 | 3,640 | 3,550 | 3,610 | 169,100 |
| 2009/07/06 | 3,540 | 3,560 | 3,490 | 3,520 | 152,900 |
| 2009/07/03 | 3,450 | 3,520 | 3,450 | 3,510 | 157,800 |
| 2009/07/02 | 3,500 | 3,500 | 3,460 | 3,470 | 108,600 |
| 2009/07/01 | 3,490 | 3,540 | 3,460 | 3,470 | 192,700 |
| 2009/06/30 | 3,440 | 3,500 | 3,420 | 3,500 | 167,600 |
| 2009/06/29 | 3,400 | 3,440 | 3,380 | 3,390 | 206,100 |
| 2009/06/26 | 3,450 | 3,450 | 3,370 | 3,390 | 198,200 |
| 2009/06/25 | 3,350 | 3,430 | 3,340 | 3,400 | 225,100 |
| 2009/06/24 | 3,310 | 3,320 | 3,270 | 3,300 | 118,300 |
| 2009/06/23 | 3,300 | 3,340 | 3,280 | 3,280 | 137,900 |
| 2009/06/22 | 3,320 | 3,370 | 3,290 | 3,320 | 152,600 |
| 2009/06/19 | 3,330 | 3,370 | 3,280 | 3,300 | 176,300 |
| 2009/06/18 | 3,300 | 3,380 | 3,290 | 3,340 | 155,100 |
| 2009/06/17 | 3,290 | 3,330 | 3,260 | 3,320 | 210,500 |
| 2009/06/16 | 3,350 | 3,420 | 3,330 | 3,340 | 180,200 |
| 2009/06/15 | 3,440 | 3,460 | 3,380 | 3,400 | 130,700 |
| 2009/06/12 | 3,400 | 3,440 | 3,390 | 3,400 | 198,800 |
| 2009/06/11 | 3,420 | 3,420 | 3,390 | 3,400 | 179,000 |
| 2009/06/10 | 3,420 | 3,430 | 3,350 | 3,410 | 138,100 |
| 2009/06/09 | 3,350 | 3,390 | 3,320 | 3,370 | 133,700 |
| 2009/06/08 | 3,400 | 3,440 | 3,340 | 3,350 | 159,800 |
| 2009/06/05 | 3,350 | 3,440 | 3,350 | 3,390 | 217,900 |
| 2009/06/04 | 3,280 | 3,340 | 3,280 | 3,330 | 187,700 |
| 2009/06/03 | 3,260 | 3,320 | 3,250 | 3,300 | 78,100 |
| 2009/06/02 | 3,290 | 3,320 | 3,240 | 3,270 | 223,600 |
| 2009/06/01 | 3,300 | 3,320 | 3,240 | 3,270 | 206,000 |
| 2009/05/29 | 3,260 | 3,300 | 3,210 | 3,290 | 225,600 |
| 2009/05/28 | 3,270 | 3,340 | 3,270 | 3,300 | 165,900 |
| 2009/05/27 | 3,370 | 3,370 | 3,300 | 3,300 | 169,100 |
| 2009/05/26 | 3,320 | 3,330 | 3,230 | 3,320 | 344,600 |
| 2009/05/25 | 3,360 | 3,410 | 3,320 | 3,350 | 217,800 |
| 2009/05/22 | 3,410 | 3,470 | 3,390 | 3,410 | 218,800 |
| 2009/05/21 | 3,500 | 3,580 | 3,440 | 3,460 | 316,800 |
| 2009/05/20 | 3,470 | 3,500 | 3,440 | 3,470 | 248,500 |
| 2009/05/19 | 3,450 | 3,500 | 3,360 | 3,450 | 398,100 |
| 2009/05/18 | 3,730 | 3,750 | 3,430 | 3,450 | 975,800 |
| 2009/05/15 | 3,180 | 3,300 | 3,180 | 3,280 | 216,500 |
| 2009/05/14 | 3,090 | 3,220 | 3,060 | 3,170 | 298,600 |
| 2009/05/13 | 3,070 | 3,190 | 3,050 | 3,190 | 450,200 |
| 2009/05/12 | 2,920 | 3,130 | 2,910 | 3,110 | 578,800 |
| 2009/05/11 | 2,955 | 2,985 | 2,885 | 2,910 | 295,600 |
| 2009/05/08 | 2,935 | 2,960 | 2,920 | 2,940 | 106,100 |
| 2009/05/07 | 2,970 | 2,980 | 2,885 | 2,925 | 181,800 |
| 2009/05/01 | 2,985 | 2,990 | 2,905 | 2,930 | 156,200 |
| 2009/04/30 | 2,940 | 3,030 | 2,935 | 2,960 | 342,400 |
| 2009/04/28 | 2,970 | 2,980 | 2,825 | 2,900 | 324,600 |
| 2009/04/27 | 3,020 | 3,020 | 2,900 | 2,910 | 324,800 |
| 2009/04/24 | 2,900 | 2,905 | 2,760 | 2,780 | 363,400 |
| 2009/04/23 | 2,900 | 2,905 | 2,860 | 2,885 | 109,600 |
| 2009/04/22 | 2,930 | 2,930 | 2,890 | 2,910 | 194,500 |
| 2009/04/21 | 2,945 | 2,945 | 2,855 | 2,875 | 253,900 |
| 2009/04/20 | 2,990 | 2,995 | 2,945 | 2,975 | 187,300 |
| 2009/04/17 | 2,985 | 3,010 | 2,965 | 2,985 | 148,200 |
| 2009/04/16 | 3,010 | 3,030 | 2,950 | 2,960 | 307,300 |
| 2009/04/15 | 3,000 | 3,030 | 2,950 | 3,030 | 197,800 |
| 2009/04/14 | 3,050 | 3,050 | 3,020 | 3,040 | 128,100 |
| 2009/04/13 | 3,050 | 3,070 | 3,010 | 3,020 | 90,300 |
| 2009/04/10 | 3,070 | 3,080 | 3,010 | 3,050 | 135,300 |
| 2009/04/09 | 3,050 | 3,090 | 3,020 | 3,040 | 201,800 |
| 2009/04/08 | 3,040 | 3,070 | 3,010 | 3,070 | 230,100 |
| 2009/04/07 | 3,030 | 3,070 | 2,955 | 3,020 | 306,700 |
| 2009/04/06 | 3,100 | 3,170 | 3,040 | 3,070 | 391,200 |
| 2009/04/03 | 3,200 | 3,230 | 3,070 | 3,080 | 469,200 |
| 2009/04/02 | 3,190 | 3,220 | 3,130 | 3,200 | 167,900 |
| 2009/04/01 | 3,190 | 3,240 | 3,120 | 3,180 | 158,200 |
| 2009/03/31 | 3,120 | 3,250 | 3,100 | 3,140 | 193,500 |
| 2009/03/30 | 3,230 | 3,260 | 3,100 | 3,110 | 198,100 |
| 2009/03/27 | 3,320 | 3,370 | 3,270 | 3,280 | 139,800 |
| 2009/03/26 | 3,210 | 3,270 | 3,200 | 3,270 | 130,800 |
| 2009/03/25 | 3,230 | 3,260 | 3,170 | 3,260 | 199,000 |
| 2009/03/24 | 3,260 | 3,290 | 3,200 | 3,280 | 209,000 |
| 2009/03/23 | 3,160 | 3,220 | 3,120 | 3,180 | 254,800 |
| 2009/03/19 | 3,150 | 3,210 | 3,120 | 3,200 | 186,100 |
| 2009/03/18 | 3,130 | 3,150 | 3,080 | 3,080 | 124,700 |
| 2009/03/17 | 3,080 | 3,150 | 3,020 | 3,150 | 187,900 |
| 2009/03/16 | 3,010 | 3,080 | 2,990 | 3,050 | 196,500 |
| 2009/03/13 | 2,835 | 2,980 | 2,835 | 2,975 | 247,900 |
| 2009/03/12 | 2,860 | 2,875 | 2,785 | 2,805 | 158,300 |
| 2009/03/11 | 2,900 | 2,945 | 2,870 | 2,905 | 177,400 |
| 2009/03/10 | 2,810 | 2,855 | 2,750 | 2,780 | 319,000 |
| 2009/03/09 | 2,880 | 2,900 | 2,805 | 2,850 | 144,800 |
| 2009/03/06 | 2,895 | 2,940 | 2,825 | 2,880 | 149,300 |
| 2009/03/05 | 2,910 | 2,975 | 2,880 | 2,925 | 123,200 |
| 2009/03/04 | 2,770 | 2,885 | 2,760 | 2,880 | 137,000 |
| 2009/03/03 | 2,710 | 2,770 | 2,655 | 2,760 | 224,300 |
| 2009/03/02 | 2,875 | 2,910 | 2,780 | 2,805 | 241,000 |
| 2009/02/27 | 2,940 | 3,030 | 2,890 | 2,995 | 209,600 |
| 2009/02/26 | 2,925 | 3,030 | 2,910 | 2,910 | 139,000 |
| 2009/02/25 | 2,925 | 2,955 | 2,855 | 2,950 | 218,900 |
| 2009/02/24 | 2,875 | 2,875 | 2,775 | 2,840 | 144,800 |
| 2009/02/23 | 2,835 | 2,940 | 2,785 | 2,870 | 241,300 |
| 2009/02/20 | 2,835 | 2,835 | 2,780 | 2,795 | 224,300 |
| 2009/02/19 | 2,800 | 2,820 | 2,740 | 2,795 | 200,200 |
| 2009/02/18 | 2,670 | 2,835 | 2,670 | 2,805 | 277,100 |
| 2009/02/17 | 2,750 | 2,765 | 2,700 | 2,750 | 218,000 |
| 2009/02/16 | 2,665 | 2,750 | 2,665 | 2,725 | 141,700 |
| 2009/02/13 | 2,575 | 2,670 | 2,570 | 2,660 | 175,400 |
| 2009/02/12 | 2,630 | 2,630 | 2,530 | 2,575 | 207,200 |
| 2009/02/10 | 2,700 | 2,710 | 2,640 | 2,660 | 203,100 |
| 2009/02/09 | 2,830 | 2,845 | 2,630 | 2,635 | 419,500 |
| 2009/02/06 | 2,650 | 2,680 | 2,620 | 2,630 | 338,200 |
| 2009/02/05 | 2,765 | 2,775 | 2,595 | 2,595 | 607,000 |
| 2009/02/04 | 2,750 | 2,860 | 2,745 | 2,805 | 506,900 |
| 2009/02/03 | 2,680 | 2,735 | 2,610 | 2,630 | 294,800 |
| 2009/02/02 | 2,720 | 2,760 | 2,690 | 2,700 | 207,100 |
| 2009/01/30 | 2,915 | 2,915 | 2,730 | 2,755 | 312,000 |
| 2009/01/29 | 2,930 | 2,945 | 2,865 | 2,910 | 161,600 |
| 2009/01/28 | 2,935 | 2,950 | 2,870 | 2,905 | 131,500 |
| 2009/01/27 | 2,950 | 2,985 | 2,925 | 2,975 | 214,600 |
| 2009/01/26 | 2,890 | 2,945 | 2,875 | 2,915 | 179,400 |
| 2009/01/23 | 2,840 | 2,870 | 2,785 | 2,840 | 346,300 |
| 2009/01/22 | 2,875 | 2,875 | 2,750 | 2,810 | 245,800 |
| 2009/01/21 | 2,885 | 2,920 | 2,785 | 2,810 | 311,700 |
| 2009/01/20 | 2,920 | 2,920 | 2,815 | 2,850 | 234,500 |
| 2009/01/19 | 2,985 | 3,030 | 2,900 | 2,930 | 116,700 |
| 2009/01/16 | 2,905 | 2,965 | 2,905 | 2,960 | 192,300 |
| 2009/01/15 | 2,980 | 2,980 | 2,830 | 2,865 | 390,400 |
| 2009/01/14 | 3,140 | 3,170 | 3,100 | 3,100 | 104,000 |
| 2009/01/13 | 3,160 | 3,160 | 3,040 | 3,090 | 222,400 |
| 2009/01/09 | 3,430 | 3,430 | 3,310 | 3,360 | 298,900 |
| 2009/01/08 | 3,440 | 3,540 | 3,430 | 3,480 | 147,200 |
| 2009/01/07 | 3,410 | 3,570 | 3,410 | 3,540 | 232,200 |
| 2009/01/06 | 3,470 | 3,540 | 3,450 | 3,510 | 200,500 |
| 2009/01/05 | 3,380 | 3,430 | 3,350 | 3,420 | 55,000 |