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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,490 | 5,490 | 5,390 | 5,390 | 306,500 |
| 2014/12/29 | 5,500 | 5,560 | 5,380 | 5,470 | 359,000 |
| 2014/12/26 | 5,450 | 5,500 | 5,420 | 5,490 | 177,900 |
| 2014/12/25 | 5,400 | 5,470 | 5,380 | 5,440 | 196,200 |
| 2014/12/24 | 5,470 | 5,470 | 5,370 | 5,400 | 359,700 |
| 2014/12/22 | 5,410 | 5,520 | 5,380 | 5,400 | 334,900 |
| 2014/12/19 | 5,330 | 5,380 | 5,260 | 5,350 | 577,500 |
| 2014/12/18 | 5,330 | 5,360 | 5,130 | 5,170 | 622,500 |
| 2014/12/17 | 5,210 | 5,230 | 5,070 | 5,100 | 650,400 |
| 2014/12/16 | 5,240 | 5,280 | 5,110 | 5,160 | 503,000 |
| 2014/12/15 | 5,320 | 5,400 | 5,260 | 5,330 | 614,500 |
| 2014/12/12 | 5,320 | 5,510 | 5,300 | 5,440 | 1,129,900 |
| 2014/12/11 | 5,100 | 5,300 | 5,090 | 5,270 | 556,700 |
| 2014/12/10 | 5,300 | 5,320 | 5,180 | 5,200 | 604,900 |
| 2014/12/09 | 5,230 | 5,320 | 5,230 | 5,300 | 332,000 |
| 2014/12/08 | 5,310 | 5,340 | 5,250 | 5,280 | 274,200 |
| 2014/12/05 | 5,370 | 5,370 | 5,280 | 5,310 | 302,800 |
| 2014/12/04 | 5,330 | 5,360 | 5,280 | 5,350 | 609,700 |
| 2014/12/03 | 5,400 | 5,430 | 5,240 | 5,240 | 557,300 |
| 2014/12/02 | 5,160 | 5,320 | 5,140 | 5,300 | 471,100 |
| 2014/12/01 | 5,450 | 5,480 | 5,230 | 5,250 | 535,900 |
| 2014/11/28 | 5,030 | 5,100 | 5,020 | 5,100 | 282,700 |
| 2014/11/27 | 5,070 | 5,100 | 5,030 | 5,030 | 327,700 |
| 2014/11/26 | 5,070 | 5,100 | 5,050 | 5,050 | 442,900 |
| 2014/11/25 | 4,990 | 5,100 | 4,975 | 5,060 | 770,400 |
| 2014/11/21 | 4,925 | 4,985 | 4,855 | 4,890 | 680,800 |
| 2014/11/20 | 4,900 | 4,935 | 4,875 | 4,885 | 325,300 |
| 2014/11/19 | 4,900 | 4,950 | 4,885 | 4,895 | 339,300 |
| 2014/11/18 | 4,830 | 4,895 | 4,820 | 4,885 | 442,700 |
| 2014/11/17 | 4,915 | 4,920 | 4,740 | 4,750 | 531,600 |
| 2014/11/14 | 4,990 | 4,990 | 4,850 | 4,905 | 738,600 |
| 2014/11/13 | 4,890 | 4,960 | 4,840 | 4,905 | 815,900 |
| 2014/11/12 | 4,900 | 4,910 | 4,815 | 4,840 | 713,800 |
| 2014/11/11 | 4,780 | 4,845 | 4,730 | 4,835 | 545,300 |
| 2014/11/10 | 4,720 | 4,770 | 4,710 | 4,730 | 618,800 |
| 2014/11/07 | 4,865 | 4,870 | 4,735 | 4,780 | 842,000 |
| 2014/11/06 | 4,985 | 4,985 | 4,800 | 4,825 | 833,900 |
| 2014/11/05 | 4,880 | 4,925 | 4,755 | 4,915 | 982,200 |
| 2014/11/04 | 5,000 | 5,040 | 4,870 | 4,900 | 975,000 |
| 2014/10/31 | 4,540 | 4,725 | 4,540 | 4,715 | 929,300 |
| 2014/10/30 | 4,460 | 4,515 | 4,445 | 4,470 | 1,312,400 |
| 2014/10/29 | 4,490 | 4,515 | 4,425 | 4,460 | 664,700 |
| 2014/10/28 | 4,360 | 4,450 | 4,360 | 4,435 | 616,200 |
| 2014/10/27 | 4,330 | 4,395 | 4,310 | 4,360 | 662,200 |
| 2014/10/24 | 4,210 | 4,280 | 4,175 | 4,270 | 773,400 |
| 2014/10/23 | 4,125 | 4,165 | 4,105 | 4,155 | 528,500 |
| 2014/10/22 | 4,130 | 4,180 | 4,085 | 4,130 | 582,300 |
| 2014/10/21 | 4,095 | 4,105 | 3,985 | 4,015 | 670,400 |
| 2014/10/20 | 3,915 | 4,045 | 3,905 | 4,045 | 858,600 |
| 2014/10/17 | 3,950 | 3,955 | 3,790 | 3,800 | 1,104,500 |
| 2014/10/16 | 3,920 | 4,030 | 3,905 | 3,975 | 722,600 |
| 2014/10/15 | 3,990 | 4,030 | 3,985 | 4,005 | 561,200 |
| 2014/10/14 | 3,990 | 4,010 | 3,950 | 3,980 | 676,700 |
| 2014/10/10 | 4,035 | 4,095 | 4,025 | 4,085 | 554,000 |
| 2014/10/09 | 4,195 | 4,200 | 4,130 | 4,140 | 483,000 |
| 2014/10/08 | 4,185 | 4,220 | 4,130 | 4,150 | 753,500 |
| 2014/10/07 | 4,315 | 4,340 | 4,275 | 4,285 | 423,600 |
| 2014/10/06 | 4,340 | 4,340 | 4,275 | 4,285 | 436,800 |
| 2014/10/03 | 4,270 | 4,275 | 4,195 | 4,245 | 628,400 |
| 2014/10/02 | 4,300 | 4,330 | 4,230 | 4,235 | 489,400 |
| 2014/10/01 | 4,425 | 4,430 | 4,350 | 4,350 | 328,300 |
| 2014/09/30 | 4,430 | 4,470 | 4,360 | 4,410 | 660,400 |
| 2014/09/29 | 4,330 | 4,405 | 4,295 | 4,400 | 473,700 |
| 2014/09/26 | 4,325 | 4,340 | 4,285 | 4,310 | 455,300 |
| 2014/09/25 | 4,285 | 4,380 | 4,270 | 4,360 | 971,000 |
| 2014/09/24 | 4,155 | 4,245 | 4,095 | 4,240 | 916,300 |
| 2014/09/22 | 4,175 | 4,175 | 4,055 | 4,120 | 596,600 |
| 2014/09/19 | 4,120 | 4,145 | 4,085 | 4,125 | 536,700 |
| 2014/09/18 | 4,060 | 4,090 | 4,035 | 4,070 | 507,300 |
| 2014/09/17 | 4,065 | 4,070 | 4,010 | 4,015 | 426,900 |
| 2014/09/16 | 4,025 | 4,085 | 4,000 | 4,050 | 649,200 |
| 2014/09/12 | 4,050 | 4,050 | 4,000 | 4,010 | 812,400 |
| 2014/09/11 | 4,055 | 4,070 | 4,025 | 4,050 | 434,000 |
| 2014/09/10 | 4,030 | 4,045 | 4,015 | 4,040 | 377,400 |
| 2014/09/09 | 4,060 | 4,065 | 4,035 | 4,040 | 352,200 |
| 2014/09/08 | 4,060 | 4,060 | 3,990 | 4,050 | 351,100 |
| 2014/09/05 | 4,075 | 4,080 | 4,035 | 4,045 | 615,500 |
| 2014/09/04 | 4,065 | 4,090 | 4,025 | 4,070 | 657,200 |
| 2014/09/03 | 4,040 | 4,110 | 4,020 | 4,080 | 582,100 |
| 2014/09/02 | 4,045 | 4,045 | 3,960 | 4,000 | 634,100 |
| 2014/09/01 | 4,005 | 4,030 | 3,985 | 4,010 | 508,000 |
| 2014/08/29 | 4,070 | 4,075 | 4,000 | 4,025 | 690,400 |
| 2014/08/28 | 4,135 | 4,135 | 4,080 | 4,095 | 458,700 |
| 2014/08/27 | 4,185 | 4,205 | 4,150 | 4,175 | 406,500 |
| 2014/08/26 | 4,140 | 4,180 | 4,120 | 4,160 | 488,300 |
| 2014/08/25 | 4,160 | 4,170 | 4,120 | 4,140 | 701,500 |
| 2014/08/22 | 4,080 | 4,085 | 4,045 | 4,065 | 680,800 |
| 2014/08/21 | 4,120 | 4,130 | 4,110 | 4,125 | 483,600 |
| 2014/08/20 | 4,145 | 4,155 | 4,125 | 4,145 | 424,700 |
| 2014/08/19 | 4,200 | 4,200 | 4,120 | 4,130 | 521,400 |
| 2014/08/18 | 4,080 | 4,140 | 4,065 | 4,130 | 475,500 |
| 2014/08/15 | 4,115 | 4,115 | 4,055 | 4,070 | 538,300 |
| 2014/08/14 | 4,140 | 4,145 | 4,110 | 4,120 | 366,300 |
| 2014/08/13 | 4,125 | 4,140 | 4,085 | 4,105 | 631,500 |
| 2014/08/12 | 4,125 | 4,140 | 4,110 | 4,140 | 614,800 |
| 2014/08/11 | 4,150 | 4,150 | 4,080 | 4,125 | 642,300 |
| 2014/08/08 | 4,180 | 4,205 | 4,065 | 4,080 | 1,025,300 |
| 2014/08/07 | 4,315 | 4,320 | 4,175 | 4,260 | 851,300 |
| 2014/08/06 | 4,195 | 4,360 | 4,195 | 4,320 | 1,444,100 |
| 2014/08/05 | 4,000 | 4,000 | 3,930 | 3,945 | 478,800 |
| 2014/08/04 | 4,020 | 4,045 | 4,000 | 4,025 | 349,900 |
| 2014/08/01 | 4,005 | 4,040 | 4,000 | 4,025 | 389,200 |
| 2014/07/31 | 4,035 | 4,070 | 4,020 | 4,040 | 530,700 |
| 2014/07/30 | 3,950 | 4,015 | 3,940 | 3,995 | 477,700 |
| 2014/07/29 | 3,900 | 3,935 | 3,895 | 3,930 | 238,900 |
| 2014/07/28 | 3,900 | 3,920 | 3,880 | 3,910 | 334,300 |
| 2014/07/25 | 3,890 | 3,900 | 3,845 | 3,895 | 288,200 |
| 2014/07/24 | 3,840 | 3,875 | 3,815 | 3,860 | 464,000 |
| 2014/07/23 | 3,825 | 3,840 | 3,800 | 3,820 | 238,100 |
| 2014/07/22 | 3,755 | 3,800 | 3,735 | 3,790 | 351,000 |
| 2014/07/18 | 3,740 | 3,760 | 3,720 | 3,750 | 326,500 |
| 2014/07/17 | 3,785 | 3,805 | 3,775 | 3,785 | 292,900 |
| 2014/07/16 | 3,745 | 3,770 | 3,710 | 3,755 | 532,100 |
| 2014/07/15 | 3,780 | 3,780 | 3,725 | 3,750 | 523,700 |
| 2014/07/14 | 3,660 | 3,675 | 3,645 | 3,670 | 255,000 |
| 2014/07/11 | 3,580 | 3,655 | 3,565 | 3,640 | 350,500 |
| 2014/07/10 | 3,740 | 3,755 | 3,650 | 3,650 | 408,800 |
| 2014/07/09 | 3,695 | 3,735 | 3,685 | 3,730 | 288,000 |
| 2014/07/08 | 3,750 | 3,780 | 3,730 | 3,760 | 366,800 |
| 2014/07/07 | 3,770 | 3,780 | 3,735 | 3,755 | 446,500 |
| 2014/07/04 | 3,825 | 3,835 | 3,785 | 3,800 | 487,200 |
| 2014/07/03 | 3,820 | 3,820 | 3,790 | 3,810 | 441,600 |
| 2014/07/02 | 3,855 | 3,855 | 3,785 | 3,795 | 505,200 |
| 2014/07/01 | 3,825 | 3,885 | 3,825 | 3,840 | 475,000 |
| 2014/06/30 | 3,775 | 3,810 | 3,755 | 3,805 | 568,300 |
| 2014/06/27 | 3,795 | 3,800 | 3,710 | 3,725 | 413,700 |
| 2014/06/26 | 3,810 | 3,810 | 3,765 | 3,775 | 291,100 |
| 2014/06/25 | 3,795 | 3,800 | 3,775 | 3,780 | 244,700 |
| 2014/06/24 | 3,765 | 3,820 | 3,760 | 3,810 | 389,400 |
| 2014/06/23 | 3,775 | 3,795 | 3,740 | 3,750 | 443,200 |
| 2014/06/20 | 3,785 | 3,790 | 3,720 | 3,760 | 653,700 |
| 2014/06/19 | 3,795 | 3,795 | 3,750 | 3,795 | 602,900 |
| 2014/06/18 | 3,795 | 3,830 | 3,760 | 3,815 | 362,100 |
| 2014/06/17 | 3,740 | 3,790 | 3,725 | 3,755 | 474,500 |
| 2014/06/16 | 3,725 | 3,760 | 3,700 | 3,725 | 529,200 |
| 2014/06/13 | 3,680 | 3,740 | 3,660 | 3,725 | 706,700 |
| 2014/06/12 | 3,750 | 3,760 | 3,680 | 3,740 | 454,700 |
| 2014/06/11 | 3,655 | 3,750 | 3,650 | 3,750 | 536,900 |
| 2014/06/10 | 3,680 | 3,700 | 3,655 | 3,675 | 386,800 |
| 2014/06/09 | 3,710 | 3,715 | 3,650 | 3,655 | 392,500 |
| 2014/06/06 | 3,670 | 3,670 | 3,625 | 3,660 | 397,000 |
| 2014/06/05 | 3,680 | 3,680 | 3,645 | 3,660 | 417,800 |
| 2014/06/04 | 3,695 | 3,695 | 3,635 | 3,655 | 333,300 |
| 2014/06/03 | 3,700 | 3,710 | 3,635 | 3,675 | 559,200 |
| 2014/06/02 | 3,640 | 3,720 | 3,625 | 3,650 | 515,700 |
| 2014/05/30 | 3,580 | 3,595 | 3,535 | 3,570 | 500,900 |
| 2014/05/29 | 3,545 | 3,590 | 3,515 | 3,570 | 222,300 |
| 2014/05/28 | 3,545 | 3,565 | 3,525 | 3,550 | 298,700 |
| 2014/05/27 | 3,525 | 3,555 | 3,505 | 3,515 | 409,200 |
| 2014/05/26 | 3,545 | 3,550 | 3,455 | 3,515 | 675,300 |
| 2014/05/23 | 3,530 | 3,600 | 3,490 | 3,515 | 753,900 |
| 2014/05/22 | 3,475 | 3,515 | 3,420 | 3,490 | 621,600 |
| 2014/05/21 | 3,365 | 3,435 | 3,345 | 3,425 | 520,300 |
| 2014/05/20 | 3,355 | 3,425 | 3,340 | 3,390 | 506,900 |
| 2014/05/19 | 3,305 | 3,400 | 3,295 | 3,370 | 437,100 |
| 2014/05/16 | 3,420 | 3,435 | 3,315 | 3,350 | 437,300 |
| 2014/05/15 | 3,335 | 3,375 | 3,305 | 3,375 | 289,300 |
| 2014/05/14 | 3,420 | 3,420 | 3,350 | 3,375 | 263,800 |
| 2014/05/13 | 3,390 | 3,410 | 3,355 | 3,410 | 476,100 |
| 2014/05/12 | 3,395 | 3,400 | 3,280 | 3,320 | 564,500 |
| 2014/05/09 | 3,450 | 3,520 | 3,375 | 3,375 | 1,274,700 |
| 2014/05/08 | 3,210 | 3,255 | 3,185 | 3,225 | 430,200 |
| 2014/05/07 | 3,295 | 3,295 | 3,175 | 3,210 | 856,100 |
| 2014/05/02 | 3,245 | 3,330 | 3,235 | 3,330 | 546,000 |
| 2014/05/01 | 3,235 | 3,250 | 3,175 | 3,245 | 602,700 |
| 2014/04/30 | 3,200 | 3,250 | 3,170 | 3,235 | 551,300 |
| 2014/04/28 | 3,160 | 3,185 | 3,140 | 3,180 | 404,800 |
| 2014/04/25 | 3,185 | 3,205 | 3,165 | 3,195 | 349,900 |
| 2014/04/24 | 3,160 | 3,180 | 3,120 | 3,155 | 307,200 |
| 2014/04/23 | 3,180 | 3,210 | 3,170 | 3,200 | 326,900 |
| 2014/04/22 | 3,175 | 3,190 | 3,130 | 3,130 | 277,800 |
| 2014/04/21 | 3,195 | 3,210 | 3,165 | 3,165 | 225,300 |
| 2014/04/18 | 3,155 | 3,180 | 3,145 | 3,180 | 237,000 |
| 2014/04/17 | 3,175 | 3,190 | 3,120 | 3,145 | 416,500 |
| 2014/04/16 | 3,125 | 3,145 | 3,085 | 3,145 | 536,400 |
| 2014/04/15 | 3,115 | 3,125 | 3,070 | 3,090 | 524,800 |
| 2014/04/14 | 3,100 | 3,140 | 3,085 | 3,090 | 316,000 |
| 2014/04/11 | 3,125 | 3,145 | 3,100 | 3,110 | 503,300 |
| 2014/04/10 | 3,205 | 3,235 | 3,140 | 3,145 | 409,200 |
| 2014/04/09 | 3,175 | 3,180 | 3,105 | 3,135 | 878,600 |
| 2014/04/08 | 3,240 | 3,245 | 3,170 | 3,205 | 920,900 |
| 2014/04/07 | 3,195 | 3,260 | 3,190 | 3,240 | 609,900 |
| 2014/04/04 | 3,265 | 3,310 | 3,210 | 3,225 | 952,600 |
| 2014/04/03 | 3,350 | 3,350 | 3,275 | 3,275 | 1,088,300 |
| 2014/04/02 | 3,300 | 3,350 | 3,290 | 3,305 | 961,300 |
| 2014/04/01 | 3,365 | 3,365 | 3,280 | 3,305 | 1,060,400 |
| 2014/03/31 | 3,335 | 3,365 | 3,240 | 3,290 | 1,442,000 |
| 2014/03/28 | 3,180 | 3,260 | 3,130 | 3,250 | 1,070,800 |
| 2014/03/27 | 3,170 | 3,300 | 3,140 | 3,280 | 1,034,400 |
| 2014/03/27 | 1 -> 2.00 分割 | ||||
| 2014/03/26 | 6,190 | 6,290 | 6,120 | 6,280 | 525,300 |
| 2014/03/25 | 6,300 | 6,380 | 6,260 | 6,280 | 631,300 |
| 2014/03/24 | 5,910 | 6,100 | 5,890 | 6,000 | 516,600 |
| 2014/03/20 | 5,980 | 5,980 | 5,850 | 5,940 | 489,700 |
| 2014/03/19 | 5,770 | 5,880 | 5,760 | 5,790 | 529,700 |
| 2014/03/18 | 5,790 | 5,790 | 5,640 | 5,690 | 286,400 |
| 2014/03/17 | 5,690 | 5,690 | 5,570 | 5,590 | 276,100 |
| 2014/03/14 | 5,860 | 5,880 | 5,710 | 5,730 | 547,100 |
| 2014/03/13 | 5,920 | 5,950 | 5,880 | 5,890 | 238,200 |
| 2014/03/12 | 6,040 | 6,040 | 5,890 | 5,910 | 326,900 |
| 2014/03/11 | 6,050 | 6,090 | 6,010 | 6,050 | 271,900 |
| 2014/03/10 | 6,070 | 6,080 | 5,980 | 6,010 | 235,800 |
| 2014/03/07 | 6,080 | 6,080 | 5,980 | 6,050 | 177,000 |
| 2014/03/06 | 6,070 | 6,070 | 5,950 | 6,030 | 347,300 |
| 2014/03/05 | 5,990 | 6,040 | 5,850 | 5,870 | 188,600 |
| 2014/03/04 | 5,780 | 5,950 | 5,750 | 5,920 | 201,700 |
| 2014/03/03 | 5,970 | 5,990 | 5,810 | 5,850 | 356,100 |
| 2014/02/28 | 5,970 | 6,070 | 5,900 | 6,070 | 407,200 |
| 2014/02/27 | 5,910 | 6,000 | 5,860 | 5,920 | 267,400 |
| 2014/02/26 | 5,970 | 6,080 | 5,950 | 5,980 | 411,500 |
| 2014/02/25 | 5,850 | 5,960 | 5,820 | 5,940 | 489,000 |
| 2014/02/24 | 5,780 | 5,790 | 5,610 | 5,700 | 304,700 |
| 2014/02/21 | 5,740 | 5,870 | 5,720 | 5,780 | 312,900 |
| 2014/02/20 | 5,640 | 5,670 | 5,540 | 5,560 | 276,600 |
| 2014/02/19 | 5,750 | 5,750 | 5,660 | 5,700 | 177,900 |
| 2014/02/18 | 5,630 | 5,730 | 5,570 | 5,730 | 203,000 |
| 2014/02/17 | 5,620 | 5,670 | 5,540 | 5,580 | 304,800 |
| 2014/02/14 | 5,740 | 5,770 | 5,580 | 5,620 | 607,800 |
| 2014/02/13 | 5,860 | 5,870 | 5,710 | 5,720 | 357,800 |
| 2014/02/12 | 5,890 | 5,940 | 5,850 | 5,880 | 375,600 |
| 2014/02/10 | 5,930 | 5,950 | 5,780 | 5,850 | 370,400 |
| 2014/02/07 | 6,020 | 6,040 | 5,770 | 5,840 | 772,000 |
| 2014/02/06 | 5,870 | 6,200 | 5,800 | 5,980 | 2,151,500 |
| 2014/02/05 | 5,270 | 5,370 | 5,200 | 5,270 | 653,300 |
| 2014/02/04 | 5,400 | 5,460 | 5,230 | 5,240 | 860,300 |
| 2014/02/03 | 5,670 | 5,710 | 5,620 | 5,670 | 405,700 |
| 2014/01/31 | 5,720 | 5,720 | 5,630 | 5,690 | 338,400 |
| 2014/01/30 | 5,660 | 5,700 | 5,590 | 5,640 | 364,600 |
| 2014/01/29 | 5,710 | 5,760 | 5,670 | 5,760 | 368,800 |
| 2014/01/28 | 5,710 | 5,750 | 5,590 | 5,600 | 492,900 |
| 2014/01/27 | 5,760 | 5,760 | 5,600 | 5,640 | 492,200 |
| 2014/01/24 | 6,020 | 6,020 | 5,790 | 5,830 | 626,300 |
| 2014/01/23 | 6,100 | 6,120 | 6,020 | 6,020 | 337,600 |
| 2014/01/22 | 6,090 | 6,140 | 6,030 | 6,090 | 426,400 |
| 2014/01/21 | 6,120 | 6,170 | 6,060 | 6,060 | 606,300 |
| 2014/01/20 | 6,200 | 6,210 | 6,090 | 6,090 | 155,300 |
| 2014/01/17 | 6,170 | 6,230 | 6,160 | 6,210 | 192,800 |
| 2014/01/16 | 6,240 | 6,280 | 6,170 | 6,180 | 295,900 |
| 2014/01/15 | 6,270 | 6,320 | 6,210 | 6,260 | 454,300 |
| 2014/01/14 | 6,240 | 6,270 | 6,160 | 6,190 | 375,200 |
| 2014/01/10 | 6,310 | 6,340 | 6,240 | 6,320 | 350,300 |
| 2014/01/09 | 6,250 | 6,340 | 6,230 | 6,340 | 397,700 |
| 2014/01/08 | 6,190 | 6,200 | 6,110 | 6,200 | 229,800 |
| 2014/01/07 | 6,170 | 6,220 | 6,100 | 6,150 | 444,700 |
| 2014/01/06 | 6,240 | 6,260 | 6,140 | 6,180 | 377,000 |