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 |
|---|---|---|---|---|---|
| 2013/12/30 | 6,270 | 6,270 | 6,170 | 6,210 | 213,900 |
| 2013/12/27 | 6,160 | 6,200 | 6,080 | 6,180 | 255,600 |
| 2013/12/26 | 6,060 | 6,100 | 6,020 | 6,090 | 187,300 |
| 2013/12/25 | 5,980 | 6,030 | 5,960 | 6,020 | 314,500 |
| 2013/12/24 | 6,050 | 6,130 | 5,980 | 6,060 | 449,600 |
| 2013/12/20 | 6,160 | 6,190 | 6,120 | 6,150 | 516,100 |
| 2013/12/19 | 6,180 | 6,200 | 6,120 | 6,150 | 396,800 |
| 2013/12/18 | 6,040 | 6,130 | 6,030 | 6,110 | 542,100 |
| 2013/12/17 | 6,090 | 6,130 | 5,980 | 6,050 | 471,500 |
| 2013/12/16 | 6,170 | 6,200 | 6,050 | 6,070 | 541,100 |
| 2013/12/13 | 6,230 | 6,370 | 6,230 | 6,260 | 777,000 |
| 2013/12/12 | 6,430 | 6,460 | 6,390 | 6,430 | 145,200 |
| 2013/12/11 | 6,480 | 6,510 | 6,400 | 6,450 | 246,100 |
| 2013/12/10 | 6,560 | 6,570 | 6,510 | 6,550 | 159,000 |
| 2013/12/09 | 6,600 | 6,610 | 6,520 | 6,590 | 242,600 |
| 2013/12/06 | 6,450 | 6,490 | 6,410 | 6,470 | 213,300 |
| 2013/12/05 | 6,410 | 6,490 | 6,360 | 6,370 | 181,100 |
| 2013/12/04 | 6,550 | 6,600 | 6,460 | 6,460 | 289,900 |
| 2013/12/03 | 6,630 | 6,680 | 6,590 | 6,630 | 205,100 |
| 2013/12/02 | 6,630 | 6,680 | 6,590 | 6,650 | 201,900 |
| 2013/11/29 | 6,620 | 6,670 | 6,580 | 6,660 | 211,800 |
| 2013/11/28 | 6,630 | 6,650 | 6,550 | 6,620 | 130,800 |
| 2013/11/27 | 6,640 | 6,640 | 6,510 | 6,520 | 179,400 |
| 2013/11/26 | 6,610 | 6,680 | 6,610 | 6,640 | 157,700 |
| 2013/11/25 | 6,760 | 6,770 | 6,630 | 6,690 | 236,600 |
| 2013/11/22 | 6,650 | 6,750 | 6,590 | 6,740 | 376,900 |
| 2013/11/21 | 6,570 | 6,610 | 6,500 | 6,600 | 272,500 |
| 2013/11/20 | 6,560 | 6,600 | 6,500 | 6,530 | 126,600 |
| 2013/11/19 | 6,600 | 6,630 | 6,530 | 6,570 | 158,000 |
| 2013/11/18 | 6,670 | 6,680 | 6,600 | 6,640 | 187,900 |
| 2013/11/15 | 6,500 | 6,650 | 6,490 | 6,640 | 360,400 |
| 2013/11/14 | 6,370 | 6,480 | 6,330 | 6,450 | 227,300 |
| 2013/11/13 | 6,400 | 6,410 | 6,290 | 6,320 | 212,300 |
| 2013/11/12 | 6,370 | 6,410 | 6,330 | 6,390 | 273,800 |
| 2013/11/11 | 6,400 | 6,410 | 6,280 | 6,330 | 201,200 |
| 2013/11/08 | 6,240 | 6,320 | 6,220 | 6,300 | 403,200 |
| 2013/11/07 | 6,410 | 6,420 | 6,240 | 6,250 | 254,000 |
| 2013/11/06 | 6,190 | 6,420 | 6,190 | 6,410 | 368,000 |
| 2013/11/05 | 6,300 | 6,330 | 6,160 | 6,230 | 394,500 |
| 2013/11/01 | 6,450 | 6,450 | 6,200 | 6,220 | 289,900 |
| 2013/10/31 | 6,510 | 6,630 | 6,460 | 6,470 | 420,500 |
| 2013/10/30 | 6,510 | 6,550 | 6,370 | 6,480 | 986,900 |
| 2013/10/29 | 6,530 | 6,530 | 6,400 | 6,470 | 241,700 |
| 2013/10/28 | 6,400 | 6,500 | 6,340 | 6,480 | 315,400 |
| 2013/10/25 | 6,390 | 6,440 | 6,290 | 6,300 | 461,900 |
| 2013/10/24 | 6,320 | 6,430 | 6,220 | 6,420 | 516,000 |
| 2013/10/23 | 6,630 | 6,670 | 6,360 | 6,370 | 365,500 |
| 2013/10/22 | 6,680 | 6,680 | 6,590 | 6,630 | 234,300 |
| 2013/10/21 | 6,660 | 6,670 | 6,600 | 6,670 | 129,600 |
| 2013/10/18 | 6,650 | 6,680 | 6,600 | 6,630 | 244,100 |
| 2013/10/17 | 6,500 | 6,600 | 6,500 | 6,590 | 247,300 |
| 2013/10/16 | 6,380 | 6,470 | 6,350 | 6,460 | 145,200 |
| 2013/10/15 | 6,440 | 6,470 | 6,370 | 6,400 | 189,800 |
| 2013/10/11 | 6,400 | 6,480 | 6,390 | 6,460 | 253,100 |
| 2013/10/10 | 6,310 | 6,400 | 6,280 | 6,330 | 369,700 |
| 2013/10/09 | 6,230 | 6,270 | 6,180 | 6,270 | 361,700 |
| 2013/10/08 | 6,150 | 6,270 | 6,090 | 6,240 | 373,900 |
| 2013/10/07 | 6,230 | 6,280 | 6,130 | 6,140 | 353,200 |
| 2013/10/04 | 6,300 | 6,320 | 6,230 | 6,230 | 320,400 |
| 2013/10/03 | 6,320 | 6,370 | 6,240 | 6,350 | 339,000 |
| 2013/10/02 | 6,280 | 6,300 | 6,150 | 6,210 | 488,000 |
| 2013/10/01 | 6,270 | 6,340 | 6,250 | 6,300 | 220,600 |
| 2013/09/30 | 6,300 | 6,370 | 6,230 | 6,260 | 315,200 |
| 2013/09/27 | 6,620 | 6,620 | 6,320 | 6,400 | 492,500 |
| 2013/09/26 | 6,370 | 6,650 | 6,220 | 6,650 | 605,500 |
| 2013/09/25 | 6,190 | 6,340 | 6,160 | 6,330 | 403,300 |
| 2013/09/24 | 6,150 | 6,150 | 6,080 | 6,100 | 358,500 |
| 2013/09/20 | 6,250 | 6,280 | 6,170 | 6,200 | 346,300 |
| 2013/09/19 | 6,300 | 6,310 | 6,130 | 6,220 | 500,300 |
| 2013/09/18 | 6,210 | 6,280 | 6,170 | 6,260 | 207,700 |
| 2013/09/17 | 6,190 | 6,270 | 6,160 | 6,170 | 230,900 |
| 2013/09/13 | 6,210 | 6,230 | 6,100 | 6,170 | 691,400 |
| 2013/09/12 | 6,290 | 6,290 | 6,170 | 6,210 | 524,000 |
| 2013/09/11 | 6,210 | 6,310 | 6,190 | 6,310 | 436,500 |
| 2013/09/10 | 6,150 | 6,260 | 6,090 | 6,250 | 480,200 |
| 2013/09/09 | 6,010 | 6,070 | 5,990 | 6,050 | 306,500 |
| 2013/09/06 | 5,760 | 5,880 | 5,760 | 5,870 | 413,200 |
| 2013/09/05 | 5,840 | 5,880 | 5,700 | 5,730 | 291,800 |
| 2013/09/04 | 5,800 | 5,880 | 5,780 | 5,820 | 378,400 |
| 2013/09/03 | 5,860 | 5,950 | 5,860 | 5,910 | 335,400 |
| 2013/09/02 | 5,760 | 5,840 | 5,710 | 5,830 | 125,600 |
| 2013/08/30 | 5,810 | 5,830 | 5,660 | 5,710 | 352,100 |
| 2013/08/29 | 5,820 | 5,830 | 5,700 | 5,760 | 286,700 |
| 2013/08/28 | 5,700 | 5,860 | 5,700 | 5,820 | 252,200 |
| 2013/08/27 | 5,880 | 5,890 | 5,740 | 5,830 | 348,600 |
| 2013/08/26 | 5,940 | 5,960 | 5,850 | 5,940 | 253,000 |
| 2013/08/23 | 5,820 | 5,920 | 5,770 | 5,900 | 439,400 |
| 2013/08/22 | 5,590 | 5,730 | 5,560 | 5,680 | 352,300 |
| 2013/08/21 | 5,560 | 5,660 | 5,540 | 5,590 | 510,600 |
| 2013/08/20 | 5,600 | 5,660 | 5,560 | 5,560 | 370,900 |
| 2013/08/19 | 5,590 | 5,680 | 5,560 | 5,670 | 489,300 |
| 2013/08/16 | 5,540 | 5,770 | 5,540 | 5,670 | 580,500 |
| 2013/08/15 | 5,800 | 5,810 | 5,580 | 5,620 | 532,300 |
| 2013/08/14 | 5,820 | 5,860 | 5,710 | 5,860 | 338,600 |
| 2013/08/13 | 5,780 | 5,800 | 5,660 | 5,750 | 356,700 |
| 2013/08/12 | 5,670 | 5,790 | 5,640 | 5,710 | 509,600 |
| 2013/08/09 | 5,930 | 5,950 | 5,680 | 5,730 | 705,300 |
| 2013/08/08 | 6,060 | 6,110 | 5,850 | 5,890 | 776,200 |
| 2013/08/07 | 6,400 | 6,400 | 6,060 | 6,070 | 1,042,800 |
| 2013/08/06 | 6,600 | 6,680 | 6,510 | 6,680 | 183,900 |
| 2013/08/05 | 6,680 | 6,720 | 6,620 | 6,670 | 199,800 |
| 2013/08/02 | 6,580 | 6,710 | 6,430 | 6,710 | 238,800 |
| 2013/08/01 | 6,330 | 6,480 | 6,310 | 6,480 | 170,000 |
| 2013/07/31 | 6,370 | 6,410 | 6,330 | 6,330 | 209,500 |
| 2013/07/30 | 6,370 | 6,490 | 6,270 | 6,460 | 308,900 |
| 2013/07/29 | 6,410 | 6,460 | 6,350 | 6,370 | 230,700 |
| 2013/07/26 | 6,560 | 6,590 | 6,430 | 6,480 | 562,200 |
| 2013/07/25 | 6,840 | 6,840 | 6,620 | 6,700 | 281,000 |
| 2013/07/24 | 6,810 | 6,850 | 6,730 | 6,810 | 270,500 |
| 2013/07/23 | 6,620 | 6,870 | 6,590 | 6,800 | 415,100 |
| 2013/07/22 | 6,700 | 6,730 | 6,520 | 6,620 | 304,400 |
| 2013/07/19 | 6,660 | 6,790 | 6,570 | 6,610 | 719,700 |
| 2013/07/18 | 6,360 | 6,660 | 6,360 | 6,610 | 657,000 |
| 2013/07/17 | 6,300 | 6,300 | 6,210 | 6,260 | 238,900 |
| 2013/07/16 | 6,270 | 6,360 | 6,200 | 6,260 | 381,100 |
| 2013/07/12 | 6,350 | 6,420 | 6,210 | 6,240 | 417,300 |
| 2013/07/11 | 6,380 | 6,500 | 6,300 | 6,350 | 252,700 |
| 2013/07/10 | 6,420 | 6,440 | 6,280 | 6,380 | 311,600 |
| 2013/07/09 | 6,490 | 6,550 | 6,270 | 6,380 | 408,800 |
| 2013/07/08 | 6,640 | 6,660 | 6,440 | 6,440 | 268,600 |
| 2013/07/05 | 6,450 | 6,540 | 6,390 | 6,530 | 214,600 |
| 2013/07/04 | 6,410 | 6,440 | 6,310 | 6,430 | 191,000 |
| 2013/07/03 | 6,540 | 6,540 | 6,400 | 6,450 | 237,400 |
| 2013/07/02 | 6,600 | 6,630 | 6,350 | 6,500 | 360,500 |
| 2013/07/01 | 6,500 | 6,500 | 6,400 | 6,500 | 215,700 |
| 2013/06/28 | 6,370 | 6,610 | 6,340 | 6,490 | 443,700 |
| 2013/06/27 | 6,150 | 6,260 | 6,060 | 6,230 | 218,300 |
| 2013/06/26 | 6,230 | 6,270 | 6,070 | 6,130 | 217,100 |
| 2013/06/25 | 6,130 | 6,180 | 6,010 | 6,140 | 243,600 |
| 2013/06/24 | 6,180 | 6,230 | 6,040 | 6,050 | 155,300 |
| 2013/06/21 | 5,830 | 6,100 | 5,790 | 6,080 | 768,000 |
| 2013/06/20 | 6,180 | 6,180 | 6,000 | 6,000 | 281,400 |
| 2013/06/19 | 6,350 | 6,380 | 6,170 | 6,260 | 184,900 |
| 2013/06/18 | 6,300 | 6,340 | 6,170 | 6,190 | 244,500 |
| 2013/06/17 | 5,930 | 6,260 | 5,880 | 6,250 | 311,300 |
| 2013/06/14 | 6,090 | 6,240 | 6,090 | 6,120 | 513,200 |
| 2013/06/13 | 6,230 | 6,230 | 5,940 | 5,990 | 306,700 |
| 2013/06/12 | 6,200 | 6,340 | 6,140 | 6,330 | 205,700 |
| 2013/06/11 | 6,550 | 6,560 | 6,300 | 6,400 | 259,600 |
| 2013/06/10 | 6,360 | 6,510 | 6,220 | 6,490 | 474,900 |
| 2013/06/07 | 5,830 | 5,990 | 5,730 | 5,890 | 354,000 |
| 2013/06/06 | 6,280 | 6,320 | 5,980 | 6,030 | 504,900 |
| 2013/06/05 | 6,420 | 6,590 | 6,330 | 6,330 | 311,700 |
| 2013/06/04 | 6,360 | 6,490 | 6,270 | 6,480 | 341,100 |
| 2013/06/03 | 6,630 | 6,630 | 6,370 | 6,380 | 378,100 |
| 2013/05/31 | 6,680 | 6,780 | 6,550 | 6,670 | 492,900 |
| 2013/05/30 | 6,600 | 6,860 | 6,490 | 6,580 | 592,700 |
| 2013/05/29 | 6,680 | 6,700 | 6,520 | 6,560 | 438,300 |
| 2013/05/28 | 6,580 | 6,740 | 6,560 | 6,580 | 394,500 |
| 2013/05/27 | 6,730 | 6,800 | 6,460 | 6,680 | 493,800 |
| 2013/05/24 | 6,930 | 7,010 | 6,660 | 6,930 | 890,000 |
| 2013/05/23 | 7,000 | 7,180 | 6,840 | 6,840 | 727,000 |
| 2013/05/22 | 6,900 | 7,070 | 6,890 | 7,040 | 601,600 |
| 2013/05/21 | 6,980 | 7,000 | 6,780 | 6,890 | 594,100 |
| 2013/05/20 | 7,100 | 7,140 | 7,000 | 7,040 | 433,500 |
| 2013/05/17 | 6,970 | 7,100 | 6,890 | 7,080 | 425,600 |
| 2013/05/16 | 6,880 | 6,950 | 6,750 | 6,940 | 659,000 |
| 2013/05/15 | 6,770 | 6,820 | 6,690 | 6,810 | 467,400 |
| 2013/05/14 | 6,780 | 6,790 | 6,620 | 6,760 | 363,000 |
| 2013/05/13 | 6,710 | 6,790 | 6,590 | 6,780 | 648,400 |
| 2013/05/10 | 6,630 | 6,710 | 6,530 | 6,640 | 565,200 |
| 2013/05/09 | 6,440 | 6,630 | 6,440 | 6,500 | 836,300 |
| 2013/05/08 | 6,030 | 6,380 | 6,030 | 6,340 | 671,800 |
| 2013/05/07 | 6,220 | 6,270 | 6,020 | 6,030 | 746,100 |
| 2013/05/02 | 6,130 | 6,240 | 6,080 | 6,130 | 543,600 |
| 2013/05/01 | 6,280 | 6,290 | 6,140 | 6,150 | 606,100 |
| 2013/04/30 | 6,350 | 6,420 | 6,240 | 6,280 | 663,800 |
| 2013/04/26 | 6,420 | 6,470 | 6,320 | 6,350 | 423,300 |
| 2013/04/25 | 6,410 | 6,490 | 6,380 | 6,410 | 382,500 |
| 2013/04/24 | 6,610 | 6,610 | 6,350 | 6,430 | 495,900 |
| 2013/04/23 | 6,520 | 6,570 | 6,440 | 6,520 | 310,600 |
| 2013/04/22 | 6,700 | 6,840 | 6,540 | 6,560 | 552,200 |
| 2013/04/19 | 6,630 | 6,660 | 6,530 | 6,620 | 316,400 |
| 2013/04/18 | 6,580 | 6,650 | 6,470 | 6,560 | 419,100 |
| 2013/04/17 | 6,640 | 6,710 | 6,600 | 6,660 | 377,900 |
| 2013/04/16 | 6,340 | 6,590 | 6,260 | 6,540 | 395,100 |
| 2013/04/15 | 6,340 | 6,420 | 6,310 | 6,390 | 321,500 |
| 2013/04/12 | 6,460 | 6,510 | 6,390 | 6,440 | 260,300 |
| 2013/04/11 | 6,470 | 6,560 | 6,410 | 6,490 | 399,200 |
| 2013/04/10 | 6,430 | 6,490 | 6,330 | 6,390 | 409,800 |
| 2013/04/09 | 6,530 | 6,560 | 6,320 | 6,390 | 438,100 |
| 2013/04/08 | 6,420 | 6,500 | 6,300 | 6,460 | 501,600 |
| 2013/04/05 | 6,200 | 6,290 | 6,090 | 6,280 | 524,700 |
| 2013/04/04 | 5,780 | 5,930 | 5,590 | 5,930 | 407,300 |
| 2013/04/03 | 5,510 | 5,730 | 5,490 | 5,730 | 296,900 |
| 2013/04/02 | 5,500 | 5,550 | 5,380 | 5,460 | 396,500 |
| 2013/04/01 | 5,860 | 5,870 | 5,580 | 5,590 | 203,100 |
| 2013/03/29 | 5,780 | 5,800 | 5,670 | 5,790 | 220,600 |
| 2013/03/28 | 5,750 | 5,780 | 5,640 | 5,720 | 230,700 |
| 2013/03/27 | 5,660 | 5,720 | 5,620 | 5,720 | 188,100 |
| 2013/03/26 | 5,520 | 5,730 | 5,520 | 5,670 | 323,600 |
| 2013/03/25 | 5,410 | 5,430 | 5,260 | 5,420 | 434,300 |
| 2013/03/22 | 5,680 | 5,700 | 5,480 | 5,490 | 333,600 |
| 2013/03/21 | 5,680 | 5,770 | 5,570 | 5,590 | 373,300 |
| 2013/03/19 | 5,680 | 5,700 | 5,600 | 5,680 | 162,100 |
| 2013/03/18 | 5,530 | 5,630 | 5,500 | 5,580 | 328,200 |
| 2013/03/15 | 5,600 | 5,660 | 5,500 | 5,620 | 821,600 |
| 2013/03/14 | 5,430 | 5,500 | 5,320 | 5,470 | 349,000 |
| 2013/03/13 | 5,380 | 5,430 | 5,350 | 5,420 | 309,300 |
| 2013/03/12 | 5,450 | 5,470 | 5,320 | 5,390 | 336,600 |
| 2013/03/11 | 5,420 | 5,440 | 5,340 | 5,440 | 352,300 |
| 2013/03/08 | 5,190 | 5,350 | 5,180 | 5,300 | 455,100 |
| 2013/03/07 | 5,140 | 5,170 | 5,080 | 5,120 | 254,400 |
| 2013/03/06 | 5,000 | 5,160 | 4,995 | 5,140 | 311,900 |
| 2013/03/05 | 4,950 | 4,955 | 4,875 | 4,950 | 218,000 |
| 2013/03/04 | 4,910 | 5,030 | 4,900 | 4,950 | 241,700 |
| 2013/03/01 | 4,855 | 4,895 | 4,810 | 4,875 | 216,000 |
| 2013/02/28 | 4,745 | 4,860 | 4,730 | 4,860 | 208,400 |
| 2013/02/27 | 4,795 | 4,850 | 4,765 | 4,765 | 220,900 |
| 2013/02/26 | 4,800 | 4,825 | 4,765 | 4,800 | 199,000 |
| 2013/02/25 | 4,895 | 4,945 | 4,865 | 4,915 | 230,000 |
| 2013/02/22 | 4,800 | 4,910 | 4,770 | 4,805 | 353,100 |
| 2013/02/21 | 4,725 | 4,805 | 4,680 | 4,805 | 393,700 |
| 2013/02/20 | 4,795 | 4,810 | 4,715 | 4,760 | 439,100 |
| 2013/02/19 | 4,670 | 4,795 | 4,655 | 4,730 | 377,300 |
| 2013/02/18 | 4,755 | 4,755 | 4,650 | 4,715 | 339,700 |
| 2013/02/15 | 4,740 | 4,765 | 4,685 | 4,750 | 363,300 |
| 2013/02/14 | 4,750 | 4,825 | 4,725 | 4,735 | 223,200 |
| 2013/02/13 | 4,810 | 4,880 | 4,720 | 4,760 | 316,000 |
| 2013/02/12 | 4,895 | 4,910 | 4,775 | 4,810 | 401,700 |
| 2013/02/08 | 4,895 | 5,090 | 4,870 | 4,910 | 766,200 |
| 2013/02/07 | 4,700 | 4,895 | 4,695 | 4,805 | 398,200 |
| 2013/02/06 | 4,410 | 4,680 | 4,410 | 4,630 | 637,400 |
| 2013/02/05 | 4,300 | 4,335 | 4,290 | 4,310 | 418,100 |
| 2013/02/04 | 4,430 | 4,445 | 4,335 | 4,355 | 288,900 |
| 2013/02/01 | 4,410 | 4,415 | 4,365 | 4,405 | 166,600 |
| 2013/01/31 | 4,295 | 4,365 | 4,295 | 4,365 | 318,000 |
| 2013/01/30 | 4,310 | 4,340 | 4,265 | 4,340 | 246,900 |
| 2013/01/29 | 4,330 | 4,355 | 4,310 | 4,325 | 190,200 |
| 2013/01/28 | 4,395 | 4,395 | 4,325 | 4,345 | 186,900 |
| 2013/01/25 | 4,415 | 4,425 | 4,325 | 4,365 | 283,100 |
| 2013/01/24 | 4,250 | 4,315 | 4,230 | 4,315 | 169,600 |
| 2013/01/23 | 4,200 | 4,320 | 4,170 | 4,250 | 250,800 |
| 2013/01/22 | 4,270 | 4,290 | 4,200 | 4,255 | 265,800 |
| 2013/01/21 | 4,290 | 4,300 | 4,220 | 4,230 | 249,100 |
| 2013/01/18 | 4,325 | 4,335 | 4,275 | 4,290 | 287,000 |
| 2013/01/17 | 4,290 | 4,330 | 4,225 | 4,275 | 377,700 |
| 2013/01/16 | 4,315 | 4,335 | 4,240 | 4,245 | 360,800 |
| 2013/01/15 | 4,480 | 4,490 | 4,280 | 4,310 | 517,300 |
| 2013/01/11 | 4,395 | 4,485 | 4,395 | 4,475 | 211,500 |
| 2013/01/10 | 4,310 | 4,400 | 4,290 | 4,390 | 226,100 |
| 2013/01/09 | 4,200 | 4,335 | 4,180 | 4,310 | 396,400 |
| 2013/01/08 | 4,135 | 4,220 | 4,130 | 4,165 | 241,700 |
| 2013/01/07 | 4,075 | 4,140 | 4,055 | 4,130 | 226,500 |
| 2013/01/04 | 4,035 | 4,140 | 4,030 | 4,055 | 304,600 |