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 |
|---|---|---|---|---|---|
| 2010/12/30 | 5,630 | 5,660 | 5,590 | 5,630 | 94,900 |
| 2010/12/29 | 5,630 | 5,640 | 5,560 | 5,620 | 67,100 |
| 2010/12/28 | 5,670 | 5,670 | 5,640 | 5,640 | 49,400 |
| 2010/12/27 | 5,630 | 5,670 | 5,620 | 5,660 | 79,000 |
| 2010/12/24 | 5,600 | 5,640 | 5,590 | 5,630 | 118,400 |
| 2010/12/22 | 5,600 | 5,630 | 5,580 | 5,630 | 152,400 |
| 2010/12/21 | 5,550 | 5,670 | 5,540 | 5,600 | 191,300 |
| 2010/12/20 | 5,540 | 5,540 | 5,470 | 5,500 | 153,800 |
| 2010/12/17 | 5,370 | 5,560 | 5,370 | 5,540 | 236,700 |
| 2010/12/16 | 5,410 | 5,430 | 5,350 | 5,370 | 133,700 |
| 2010/12/15 | 5,450 | 5,450 | 5,410 | 5,430 | 119,100 |
| 2010/12/14 | 5,400 | 5,470 | 5,390 | 5,400 | 175,000 |
| 2010/12/13 | 5,420 | 5,450 | 5,410 | 5,420 | 121,200 |
| 2010/12/10 | 5,510 | 5,510 | 5,410 | 5,440 | 209,600 |
| 2010/12/09 | 5,520 | 5,540 | 5,400 | 5,460 | 136,500 |
| 2010/12/08 | 5,370 | 5,490 | 5,370 | 5,490 | 150,300 |
| 2010/12/07 | 5,360 | 5,390 | 5,340 | 5,390 | 106,600 |
| 2010/12/06 | 5,400 | 5,400 | 5,330 | 5,370 | 128,400 |
| 2010/12/03 | 5,400 | 5,420 | 5,350 | 5,400 | 87,100 |
| 2010/12/02 | 5,420 | 5,420 | 5,340 | 5,380 | 190,700 |
| 2010/12/01 | 5,330 | 5,410 | 5,330 | 5,390 | 102,600 |
| 2010/11/30 | 5,430 | 5,440 | 5,310 | 5,340 | 244,700 |
| 2010/11/29 | 5,340 | 5,480 | 5,330 | 5,470 | 162,000 |
| 2010/11/26 | 5,390 | 5,410 | 5,340 | 5,360 | 94,300 |
| 2010/11/25 | 5,440 | 5,440 | 5,340 | 5,360 | 312,700 |
| 2010/11/24 | 5,420 | 5,470 | 5,390 | 5,440 | 103,300 |
| 2010/11/22 | 5,520 | 5,570 | 5,490 | 5,520 | 120,100 |
| 2010/11/19 | 5,600 | 5,620 | 5,500 | 5,510 | 97,600 |
| 2010/11/18 | 5,460 | 5,560 | 5,430 | 5,560 | 93,500 |
| 2010/11/17 | 5,360 | 5,470 | 5,320 | 5,460 | 120,500 |
| 2010/11/16 | 5,510 | 5,530 | 5,330 | 5,370 | 242,100 |
| 2010/11/15 | 5,560 | 5,560 | 5,460 | 5,500 | 134,700 |
| 2010/11/12 | 5,510 | 5,560 | 5,500 | 5,520 | 123,900 |
| 2010/11/11 | 5,540 | 5,560 | 5,500 | 5,530 | 92,500 |
| 2010/11/10 | 5,540 | 5,570 | 5,490 | 5,550 | 112,000 |
| 2010/11/09 | 5,540 | 5,590 | 5,500 | 5,520 | 134,600 |
| 2010/11/08 | 5,520 | 5,600 | 5,490 | 5,590 | 130,700 |
| 2010/11/05 | 5,600 | 5,600 | 5,360 | 5,490 | 480,800 |
| 2010/11/04 | 5,680 | 5,700 | 5,600 | 5,650 | 162,700 |
| 2010/11/02 | 5,490 | 5,690 | 5,490 | 5,670 | 181,700 |
| 2010/11/01 | 5,500 | 5,560 | 5,420 | 5,470 | 81,100 |
| 2010/10/29 | 5,550 | 5,550 | 5,440 | 5,520 | 130,900 |
| 2010/10/28 | 5,540 | 5,720 | 5,520 | 5,600 | 313,400 |
| 2010/10/27 | 5,420 | 5,460 | 5,370 | 5,440 | 82,500 |
| 2010/10/26 | 5,340 | 5,410 | 5,300 | 5,350 | 183,300 |
| 2010/10/25 | 5,400 | 5,450 | 5,380 | 5,390 | 117,200 |
| 2010/10/22 | 5,360 | 5,480 | 5,360 | 5,430 | 144,100 |
| 2010/10/21 | 5,420 | 5,460 | 5,340 | 5,390 | 139,700 |
| 2010/10/20 | 5,460 | 5,470 | 5,410 | 5,440 | 128,600 |
| 2010/10/19 | 5,520 | 5,560 | 5,470 | 5,520 | 120,600 |
| 2010/10/18 | 5,480 | 5,600 | 5,470 | 5,590 | 105,300 |
| 2010/10/15 | 5,630 | 5,640 | 5,470 | 5,480 | 220,100 |
| 2010/10/14 | 5,770 | 5,790 | 5,710 | 5,710 | 86,200 |
| 2010/10/13 | 5,640 | 5,720 | 5,630 | 5,700 | 104,800 |
| 2010/10/12 | 5,710 | 5,750 | 5,620 | 5,650 | 179,300 |
| 2010/10/08 | 5,780 | 5,830 | 5,650 | 5,650 | 125,300 |
| 2010/10/07 | 5,820 | 5,860 | 5,790 | 5,860 | 82,800 |
| 2010/10/06 | 5,900 | 5,900 | 5,790 | 5,820 | 127,000 |
| 2010/10/05 | 5,840 | 5,890 | 5,740 | 5,850 | 118,200 |
| 2010/10/04 | 5,880 | 5,920 | 5,830 | 5,880 | 68,600 |
| 2010/10/01 | 5,830 | 5,910 | 5,790 | 5,860 | 108,900 |
| 2010/09/30 | 5,870 | 5,920 | 5,760 | 5,790 | 86,800 |
| 2010/09/29 | 5,790 | 5,900 | 5,790 | 5,870 | 96,600 |
| 2010/09/28 | 5,840 | 6,010 | 5,750 | 5,770 | 202,900 |
| 2010/09/27 | 5,720 | 5,860 | 5,660 | 5,850 | 131,300 |
| 2010/09/24 | 5,760 | 5,800 | 5,650 | 5,660 | 200,600 |
| 2010/09/22 | 5,820 | 5,850 | 5,750 | 5,790 | 96,800 |
| 2010/09/21 | 5,840 | 5,890 | 5,800 | 5,810 | 117,100 |
| 2010/09/17 | 5,740 | 5,830 | 5,720 | 5,770 | 145,500 |
| 2010/09/16 | 5,750 | 5,770 | 5,680 | 5,710 | 88,900 |
| 2010/09/15 | 5,690 | 5,820 | 5,630 | 5,750 | 150,800 |
| 2010/09/14 | 5,540 | 5,710 | 5,490 | 5,680 | 261,900 |
| 2010/09/13 | 5,550 | 5,570 | 5,470 | 5,510 | 104,100 |
| 2010/09/10 | 5,460 | 5,640 | 5,440 | 5,540 | 174,500 |
| 2010/09/09 | 5,440 | 5,480 | 5,380 | 5,400 | 79,400 |
| 2010/09/08 | 5,440 | 5,480 | 5,390 | 5,440 | 109,000 |
| 2010/09/07 | 5,490 | 5,500 | 5,430 | 5,460 | 79,700 |
| 2010/09/06 | 5,530 | 5,550 | 5,450 | 5,520 | 73,000 |
| 2010/09/03 | 5,400 | 5,490 | 5,380 | 5,470 | 92,200 |
| 2010/09/02 | 5,390 | 5,410 | 5,330 | 5,400 | 111,600 |
| 2010/09/01 | 5,320 | 5,320 | 5,170 | 5,260 | 321,700 |
| 2010/08/31 | 5,380 | 5,450 | 5,300 | 5,310 | 101,300 |
| 2010/08/30 | 5,550 | 5,570 | 5,450 | 5,460 | 81,600 |
| 2010/08/27 | 5,290 | 5,460 | 5,260 | 5,450 | 171,700 |
| 2010/08/26 | 5,300 | 5,310 | 5,230 | 5,280 | 171,100 |
| 2010/08/25 | 5,270 | 5,350 | 5,240 | 5,320 | 175,500 |
| 2010/08/24 | 5,300 | 5,340 | 5,270 | 5,310 | 127,800 |
| 2010/08/23 | 5,400 | 5,410 | 5,320 | 5,360 | 140,500 |
| 2010/08/20 | 5,400 | 5,440 | 5,390 | 5,420 | 166,500 |
| 2010/08/19 | 5,440 | 5,500 | 5,420 | 5,500 | 191,400 |
| 2010/08/18 | 5,490 | 5,510 | 5,370 | 5,430 | 184,300 |
| 2010/08/17 | 5,300 | 5,480 | 5,280 | 5,440 | 285,300 |
| 2010/08/16 | 5,450 | 5,470 | 5,340 | 5,370 | 138,400 |
| 2010/08/13 | 5,420 | 5,470 | 5,370 | 5,450 | 274,700 |
| 2010/08/12 | 5,350 | 5,430 | 5,340 | 5,410 | 279,700 |
| 2010/08/11 | 5,420 | 5,430 | 5,360 | 5,390 | 152,500 |
| 2010/08/10 | 5,520 | 5,570 | 5,450 | 5,500 | 271,100 |
| 2010/08/09 | 5,720 | 5,800 | 5,560 | 5,560 | 421,100 |
| 2010/08/06 | 5,550 | 5,750 | 5,540 | 5,730 | 389,300 |
| 2010/08/05 | 5,580 | 5,620 | 5,500 | 5,530 | 315,400 |
| 2010/08/04 | 5,470 | 5,520 | 5,420 | 5,500 | 782,300 |
| 2010/08/03 | 5,000 | 5,070 | 4,980 | 5,070 | 137,300 |
| 2010/08/02 | 4,950 | 5,000 | 4,930 | 4,970 | 141,600 |
| 2010/07/30 | 4,980 | 4,985 | 4,945 | 4,970 | 191,800 |
| 2010/07/29 | 4,980 | 5,010 | 4,955 | 5,000 | 104,800 |
| 2010/07/28 | 4,980 | 5,030 | 4,950 | 5,000 | 263,300 |
| 2010/07/27 | 4,995 | 4,995 | 4,835 | 4,925 | 308,800 |
| 2010/07/26 | 5,040 | 5,050 | 5,010 | 5,030 | 78,400 |
| 2010/07/23 | 5,040 | 5,050 | 4,990 | 5,020 | 213,800 |
| 2010/07/22 | 4,950 | 4,955 | 4,865 | 4,900 | 208,600 |
| 2010/07/21 | 4,955 | 4,980 | 4,925 | 4,950 | 138,600 |
| 2010/07/20 | 4,845 | 4,980 | 4,845 | 4,955 | 396,300 |
| 2010/07/16 | 4,890 | 4,925 | 4,830 | 4,850 | 236,000 |
| 2010/07/15 | 4,970 | 4,995 | 4,895 | 4,920 | 264,700 |
| 2010/07/14 | 5,120 | 5,120 | 5,050 | 5,070 | 109,900 |
| 2010/07/13 | 5,060 | 5,070 | 4,985 | 5,040 | 158,200 |
| 2010/07/12 | 5,000 | 5,090 | 4,985 | 5,010 | 191,500 |
| 2010/07/09 | 5,040 | 5,060 | 4,980 | 4,980 | 195,500 |
| 2010/07/08 | 4,975 | 5,020 | 4,955 | 5,000 | 243,900 |
| 2010/07/07 | 5,010 | 5,010 | 4,915 | 4,940 | 262,700 |
| 2010/07/06 | 4,985 | 5,050 | 4,930 | 5,040 | 196,700 |
| 2010/07/05 | 5,040 | 5,050 | 4,990 | 5,010 | 147,300 |
| 2010/07/02 | 5,060 | 5,080 | 5,020 | 5,040 | 226,600 |
| 2010/07/01 | 5,050 | 5,110 | 5,030 | 5,060 | 162,200 |
| 2010/06/30 | 5,030 | 5,140 | 4,980 | 5,060 | 275,300 |
| 2010/06/29 | 5,230 | 5,250 | 5,110 | 5,130 | 136,700 |
| 2010/06/28 | 5,270 | 5,270 | 5,180 | 5,210 | 145,800 |
| 2010/06/25 | 5,290 | 5,340 | 5,280 | 5,290 | 145,000 |
| 2010/06/24 | 5,360 | 5,360 | 5,230 | 5,330 | 275,600 |
| 2010/06/23 | 5,410 | 5,430 | 5,270 | 5,370 | 244,500 |
| 2010/06/22 | 5,570 | 5,570 | 5,490 | 5,500 | 105,600 |
| 2010/06/21 | 5,550 | 5,650 | 5,480 | 5,610 | 177,200 |
| 2010/06/18 | 5,520 | 5,560 | 5,500 | 5,540 | 118,300 |
| 2010/06/17 | 5,520 | 5,600 | 5,420 | 5,570 | 138,900 |
| 2010/06/16 | 5,600 | 5,600 | 5,480 | 5,510 | 169,800 |
| 2010/06/15 | 5,460 | 5,560 | 5,390 | 5,540 | 201,500 |
| 2010/06/14 | 5,360 | 5,540 | 5,360 | 5,510 | 344,600 |
| 2010/06/11 | 5,270 | 5,290 | 5,240 | 5,260 | 283,900 |
| 2010/06/10 | 5,160 | 5,190 | 5,110 | 5,170 | 112,700 |
| 2010/06/09 | 5,110 | 5,110 | 5,020 | 5,080 | 148,200 |
| 2010/06/08 | 5,170 | 5,240 | 5,160 | 5,170 | 131,600 |
| 2010/06/07 | 5,250 | 5,250 | 5,100 | 5,200 | 303,300 |
| 2010/06/04 | 5,290 | 5,400 | 5,260 | 5,290 | 243,300 |
| 2010/06/03 | 5,290 | 5,390 | 5,250 | 5,270 | 433,400 |
| 2010/06/02 | 5,140 | 5,320 | 5,100 | 5,190 | 420,500 |
| 2010/06/01 | 5,260 | 5,260 | 5,190 | 5,210 | 237,600 |
| 2010/05/31 | 5,170 | 5,330 | 5,170 | 5,250 | 340,800 |
| 2010/05/28 | 5,060 | 5,180 | 4,955 | 5,160 | 299,500 |
| 2010/05/27 | 4,850 | 4,990 | 4,790 | 4,985 | 232,300 |
| 2010/05/26 | 4,955 | 4,980 | 4,865 | 4,935 | 216,700 |
| 2010/05/25 | 5,160 | 5,170 | 4,935 | 4,975 | 277,000 |
| 2010/05/24 | 5,160 | 5,210 | 5,100 | 5,170 | 221,800 |
| 2010/05/21 | 5,050 | 5,190 | 5,030 | 5,190 | 271,500 |
| 2010/05/20 | 5,360 | 5,400 | 5,210 | 5,210 | 279,200 |
| 2010/05/19 | 5,240 | 5,360 | 5,240 | 5,350 | 275,900 |
| 2010/05/18 | 5,200 | 5,360 | 5,200 | 5,330 | 388,300 |
| 2010/05/17 | 5,120 | 5,220 | 5,120 | 5,190 | 227,900 |
| 2010/05/14 | 5,200 | 5,250 | 5,170 | 5,220 | 225,100 |
| 2010/05/13 | 5,290 | 5,300 | 5,220 | 5,300 | 439,000 |
| 2010/05/12 | 5,050 | 5,430 | 5,010 | 5,280 | 799,800 |
| 2010/05/11 | 5,260 | 5,260 | 5,070 | 5,130 | 519,700 |
| 2010/05/10 | 5,300 | 5,360 | 5,190 | 5,270 | 365,500 |
| 2010/05/07 | 5,490 | 5,490 | 5,280 | 5,330 | 226,700 |
| 2010/05/06 | 5,610 | 5,620 | 5,510 | 5,590 | 176,500 |
| 2010/04/30 | 5,650 | 5,670 | 5,590 | 5,650 | 134,600 |
| 2010/04/28 | 5,580 | 5,670 | 5,580 | 5,610 | 133,700 |
| 2010/04/27 | 5,760 | 5,760 | 5,680 | 5,740 | 112,000 |
| 2010/04/26 | 5,720 | 5,780 | 5,710 | 5,760 | 134,600 |
| 2010/04/23 | 5,770 | 5,770 | 5,660 | 5,680 | 138,300 |
| 2010/04/22 | 5,790 | 5,850 | 5,760 | 5,780 | 311,400 |
| 2010/04/21 | 5,740 | 5,800 | 5,720 | 5,790 | 289,000 |
| 2010/04/20 | 5,660 | 5,710 | 5,650 | 5,660 | 296,600 |
| 2010/04/19 | 5,520 | 5,580 | 5,510 | 5,550 | 208,600 |
| 2010/04/16 | 5,600 | 5,600 | 5,550 | 5,570 | 170,700 |
| 2010/04/15 | 5,600 | 5,620 | 5,560 | 5,600 | 193,800 |
| 2010/04/14 | 5,530 | 5,580 | 5,510 | 5,540 | 114,500 |
| 2010/04/13 | 5,500 | 5,560 | 5,450 | 5,500 | 223,700 |
| 2010/04/12 | 5,510 | 5,540 | 5,450 | 5,460 | 119,900 |
| 2010/04/09 | 5,480 | 5,520 | 5,450 | 5,500 | 125,300 |
| 2010/04/08 | 5,570 | 5,590 | 5,480 | 5,510 | 89,700 |
| 2010/04/07 | 5,660 | 5,660 | 5,560 | 5,610 | 125,000 |
| 2010/04/06 | 5,610 | 5,700 | 5,580 | 5,650 | 275,300 |
| 2010/04/05 | 5,550 | 5,630 | 5,550 | 5,610 | 136,600 |
| 2010/04/02 | 5,510 | 5,520 | 5,450 | 5,500 | 102,700 |
| 2010/04/01 | 5,510 | 5,520 | 5,440 | 5,500 | 137,300 |
| 2010/03/31 | 5,420 | 5,500 | 5,400 | 5,480 | 180,800 |
| 2010/03/30 | 5,400 | 5,400 | 5,330 | 5,380 | 114,100 |
| 2010/03/29 | 5,400 | 5,400 | 5,320 | 5,360 | 71,500 |
| 2010/03/26 | 5,370 | 5,430 | 5,360 | 5,430 | 98,400 |
| 2010/03/25 | 5,420 | 5,440 | 5,300 | 5,350 | 161,000 |
| 2010/03/24 | 5,380 | 5,390 | 5,310 | 5,350 | 121,500 |
| 2010/03/23 | 5,260 | 5,330 | 5,250 | 5,320 | 191,000 |
| 2010/03/19 | 5,320 | 5,330 | 5,280 | 5,300 | 119,600 |
| 2010/03/18 | 5,400 | 5,430 | 5,340 | 5,350 | 96,700 |
| 2010/03/17 | 5,410 | 5,430 | 5,360 | 5,400 | 97,100 |
| 2010/03/16 | 5,350 | 5,400 | 5,330 | 5,380 | 81,000 |
| 2010/03/15 | 5,400 | 5,440 | 5,310 | 5,340 | 139,200 |
| 2010/03/12 | 5,410 | 5,440 | 5,390 | 5,430 | 139,100 |
| 2010/03/11 | 5,460 | 5,460 | 5,370 | 5,460 | 74,000 |
| 2010/03/10 | 5,350 | 5,460 | 5,320 | 5,450 | 169,200 |
| 2010/03/09 | 5,560 | 5,570 | 5,390 | 5,390 | 316,500 |
| 2010/03/08 | 5,610 | 5,660 | 5,590 | 5,620 | 302,900 |
| 2010/03/05 | 5,550 | 5,560 | 5,480 | 5,510 | 325,100 |
| 2010/03/04 | 5,460 | 5,550 | 5,440 | 5,460 | 292,300 |
| 2010/03/03 | 5,310 | 5,430 | 5,310 | 5,410 | 230,800 |
| 2010/03/02 | 5,260 | 5,290 | 5,240 | 5,280 | 180,000 |
| 2010/03/01 | 5,290 | 5,290 | 5,250 | 5,270 | 91,000 |
| 2010/02/26 | 5,260 | 5,280 | 5,210 | 5,280 | 183,300 |
| 2010/02/25 | 5,300 | 5,300 | 5,200 | 5,250 | 141,700 |
| 2010/02/24 | 5,300 | 5,320 | 5,250 | 5,270 | 200,100 |
| 2010/02/23 | 5,300 | 5,320 | 5,220 | 5,310 | 405,200 |
| 2010/02/22 | 5,280 | 5,340 | 5,270 | 5,290 | 228,300 |
| 2010/02/19 | 5,240 | 5,240 | 5,190 | 5,210 | 189,200 |
| 2010/02/18 | 5,330 | 5,340 | 5,210 | 5,260 | 312,100 |
| 2010/02/17 | 5,280 | 5,330 | 5,180 | 5,280 | 326,400 |
| 2010/02/16 | 5,350 | 5,360 | 5,240 | 5,270 | 199,300 |
| 2010/02/15 | 5,430 | 5,560 | 5,360 | 5,380 | 575,700 |
| 2010/02/12 | 5,410 | 5,440 | 5,370 | 5,420 | 237,700 |
| 2010/02/10 | 5,400 | 5,460 | 5,360 | 5,410 | 141,900 |
| 2010/02/09 | 5,380 | 5,440 | 5,340 | 5,400 | 243,900 |
| 2010/02/08 | 5,430 | 5,460 | 5,380 | 5,390 | 318,800 |
| 2010/02/05 | 5,390 | 5,590 | 5,380 | 5,500 | 828,900 |
| 2010/02/04 | 5,200 | 5,510 | 5,200 | 5,490 | 890,500 |
| 2010/02/03 | 5,130 | 5,230 | 5,130 | 5,170 | 300,900 |
| 2010/02/02 | 5,070 | 5,200 | 5,020 | 5,170 | 238,700 |
| 2010/02/01 | 5,120 | 5,120 | 5,010 | 5,080 | 176,900 |
| 2010/01/29 | 5,040 | 5,150 | 5,030 | 5,060 | 265,800 |
| 2010/01/28 | 4,975 | 5,080 | 4,960 | 5,050 | 208,400 |
| 2010/01/27 | 4,870 | 4,885 | 4,810 | 4,815 | 136,100 |
| 2010/01/26 | 4,935 | 4,980 | 4,850 | 4,865 | 208,800 |
| 2010/01/25 | 5,020 | 5,040 | 4,920 | 4,940 | 130,000 |
| 2010/01/22 | 5,030 | 5,050 | 4,940 | 5,010 | 207,000 |
| 2010/01/21 | 5,100 | 5,130 | 5,020 | 5,070 | 311,800 |
| 2010/01/20 | 5,190 | 5,300 | 5,130 | 5,150 | 317,800 |
| 2010/01/19 | 5,170 | 5,190 | 5,090 | 5,130 | 207,400 |
| 2010/01/18 | 5,240 | 5,240 | 5,130 | 5,160 | 302,000 |
| 2010/01/15 | 5,300 | 5,360 | 5,210 | 5,260 | 296,000 |
| 2010/01/14 | 5,120 | 5,360 | 5,110 | 5,320 | 436,100 |
| 2010/01/13 | 5,010 | 5,170 | 5,010 | 5,120 | 442,400 |
| 2010/01/12 | 4,850 | 5,120 | 4,850 | 5,110 | 415,800 |
| 2010/01/08 | 4,810 | 4,865 | 4,790 | 4,860 | 226,300 |
| 2010/01/07 | 4,810 | 4,810 | 4,740 | 4,770 | 172,000 |
| 2010/01/06 | 4,875 | 4,875 | 4,725 | 4,770 | 241,500 |
| 2010/01/05 | 4,935 | 4,940 | 4,800 | 4,810 | 128,900 |
| 2010/01/04 | 4,880 | 4,915 | 4,860 | 4,865 | 59,800 |