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 |
|---|---|---|---|---|---|
| 2015/12/30 | 7,870 | 7,920 | 7,790 | 7,830 | 445,500 |
| 2015/12/29 | 7,650 | 7,860 | 7,600 | 7,810 | 444,800 |
| 2015/12/28 | 7,700 | 7,740 | 7,520 | 7,640 | 375,100 |
| 2015/12/25 | 7,540 | 7,720 | 7,500 | 7,690 | 470,600 |
| 2015/12/24 | 7,700 | 7,710 | 7,510 | 7,520 | 432,600 |
| 2015/12/22 | 7,580 | 7,640 | 7,520 | 7,570 | 373,600 |
| 2015/12/21 | 7,510 | 7,590 | 7,420 | 7,580 | 483,200 |
| 2015/12/18 | 7,800 | 7,810 | 7,520 | 7,550 | 874,000 |
| 2015/12/17 | 7,490 | 7,680 | 7,480 | 7,580 | 745,400 |
| 2015/12/16 | 7,330 | 7,340 | 7,180 | 7,340 | 433,500 |
| 2015/12/15 | 7,320 | 7,380 | 7,210 | 7,220 | 419,500 |
| 2015/12/14 | 7,130 | 7,330 | 7,090 | 7,310 | 478,100 |
| 2015/12/11 | 7,200 | 7,460 | 7,200 | 7,400 | 740,900 |
| 2015/12/10 | 7,430 | 7,440 | 7,180 | 7,300 | 812,700 |
| 2015/12/09 | 7,660 | 7,730 | 7,510 | 7,550 | 400,300 |
| 2015/12/08 | 7,760 | 7,770 | 7,630 | 7,650 | 301,900 |
| 2015/12/07 | 7,660 | 7,770 | 7,650 | 7,750 | 461,200 |
| 2015/12/04 | 7,630 | 7,660 | 7,530 | 7,550 | 450,400 |
| 2015/12/03 | 7,800 | 7,800 | 7,720 | 7,750 | 372,500 |
| 2015/12/02 | 7,710 | 7,810 | 7,640 | 7,770 | 464,100 |
| 2015/12/01 | 7,680 | 7,750 | 7,570 | 7,710 | 675,000 |
| 2015/11/30 | 7,830 | 7,850 | 7,680 | 7,690 | 966,600 |
| 2015/11/27 | 7,830 | 7,890 | 7,730 | 7,810 | 444,400 |
| 2015/11/26 | 7,880 | 7,950 | 7,840 | 7,870 | 619,100 |
| 2015/11/25 | 7,800 | 7,880 | 7,750 | 7,830 | 496,500 |
| 2015/11/24 | 7,800 | 7,860 | 7,780 | 7,850 | 488,100 |
| 2015/11/20 | 7,700 | 7,760 | 7,680 | 7,760 | 623,100 |
| 2015/11/19 | 7,750 | 7,780 | 7,650 | 7,740 | 882,600 |
| 2015/11/18 | 7,600 | 7,640 | 7,490 | 7,520 | 568,000 |
| 2015/11/17 | 7,590 | 7,610 | 7,530 | 7,540 | 451,400 |
| 2015/11/16 | 7,460 | 7,540 | 7,440 | 7,500 | 430,700 |
| 2015/11/13 | 7,400 | 7,540 | 7,380 | 7,540 | 498,900 |
| 2015/11/12 | 7,490 | 7,630 | 7,420 | 7,490 | 599,700 |
| 2015/11/11 | 7,340 | 7,500 | 7,340 | 7,490 | 613,600 |
| 2015/11/10 | 7,200 | 7,390 | 7,180 | 7,380 | 566,700 |
| 2015/11/09 | 7,460 | 7,480 | 7,170 | 7,230 | 1,292,000 |
| 2015/11/06 | 7,350 | 7,470 | 7,300 | 7,390 | 985,300 |
| 2015/11/05 | 7,050 | 7,170 | 6,970 | 7,100 | 709,600 |
| 2015/11/04 | 6,940 | 7,040 | 6,890 | 6,970 | 924,000 |
| 2015/11/02 | 6,890 | 6,920 | 6,760 | 6,780 | 555,300 |
| 2015/10/30 | 6,870 | 7,020 | 6,850 | 6,970 | 658,600 |
| 2015/10/29 | 6,850 | 6,890 | 6,760 | 6,840 | 751,900 |
| 2015/10/28 | 6,620 | 6,780 | 6,580 | 6,750 | 602,000 |
| 2015/10/27 | 6,660 | 6,760 | 6,610 | 6,620 | 680,800 |
| 2015/10/26 | 6,640 | 6,760 | 6,640 | 6,670 | 622,500 |
| 2015/10/23 | 6,430 | 6,590 | 6,340 | 6,540 | 803,300 |
| 2015/10/22 | 6,370 | 6,420 | 6,260 | 6,290 | 504,800 |
| 2015/10/21 | 6,420 | 6,450 | 6,350 | 6,440 | 475,800 |
| 2015/10/20 | 6,360 | 6,530 | 6,350 | 6,480 | 748,800 |
| 2015/10/19 | 6,350 | 6,420 | 6,320 | 6,350 | 444,800 |
| 2015/10/16 | 6,600 | 6,610 | 6,320 | 6,330 | 967,000 |
| 2015/10/15 | 6,300 | 6,560 | 6,280 | 6,480 | 878,900 |
| 2015/10/14 | 6,310 | 6,420 | 6,210 | 6,340 | 994,900 |
| 2015/10/13 | 6,130 | 6,370 | 6,120 | 6,310 | 935,700 |
| 2015/10/09 | 6,150 | 6,180 | 6,030 | 6,080 | 803,100 |
| 2015/10/08 | 6,180 | 6,260 | 6,140 | 6,170 | 677,400 |
| 2015/10/07 | 6,310 | 6,310 | 5,990 | 6,140 | 1,169,600 |
| 2015/10/06 | 6,590 | 6,610 | 6,300 | 6,320 | 650,700 |
| 2015/10/05 | 6,420 | 6,430 | 6,320 | 6,420 | 447,700 |
| 2015/10/02 | 6,380 | 6,380 | 6,190 | 6,250 | 714,100 |
| 2015/10/01 | 6,380 | 6,510 | 6,240 | 6,470 | 894,200 |
| 2015/09/30 | 6,180 | 6,370 | 6,150 | 6,280 | 1,084,300 |
| 2015/09/29 | 6,300 | 6,330 | 6,030 | 6,040 | 865,900 |
| 2015/09/28 | 6,620 | 6,640 | 6,380 | 6,430 | 696,800 |
| 2015/09/25 | 6,470 | 6,620 | 6,420 | 6,540 | 999,900 |
| 2015/09/24 | 6,480 | 6,560 | 6,420 | 6,430 | 858,300 |
| 2015/09/18 | 6,550 | 6,650 | 6,520 | 6,520 | 635,700 |
| 2015/09/17 | 6,600 | 6,660 | 6,530 | 6,620 | 608,400 |
| 2015/09/16 | 6,630 | 6,650 | 6,470 | 6,550 | 686,600 |
| 2015/09/15 | 6,580 | 6,690 | 6,530 | 6,560 | 580,500 |
| 2015/09/14 | 6,570 | 6,700 | 6,540 | 6,580 | 751,000 |
| 2015/09/11 | 6,550 | 6,640 | 6,510 | 6,570 | 989,500 |
| 2015/09/10 | 6,520 | 6,650 | 6,470 | 6,600 | 951,200 |
| 2015/09/09 | 6,790 | 6,830 | 6,600 | 6,710 | 1,274,600 |
| 2015/09/08 | 6,950 | 6,950 | 6,350 | 6,400 | 1,213,200 |
| 2015/09/07 | 6,990 | 7,000 | 6,830 | 6,900 | 492,400 |
| 2015/09/04 | 7,260 | 7,290 | 6,990 | 7,050 | 774,600 |
| 2015/09/03 | 7,190 | 7,240 | 7,100 | 7,190 | 1,110,400 |
| 2015/09/02 | 6,890 | 7,240 | 6,860 | 7,070 | 839,400 |
| 2015/09/01 | 7,380 | 7,400 | 7,040 | 7,040 | 912,400 |
| 2015/08/31 | 7,420 | 7,450 | 7,180 | 7,360 | 1,284,000 |
| 2015/08/28 | 7,580 | 7,590 | 7,320 | 7,450 | 1,141,900 |
| 2015/08/27 | 7,600 | 7,690 | 7,330 | 7,360 | 1,476,400 |
| 2015/08/26 | 7,300 | 7,460 | 7,190 | 7,310 | 1,350,100 |
| 2015/08/25 | 6,990 | 7,720 | 6,960 | 7,260 | 1,619,300 |
| 2015/08/24 | 7,620 | 7,740 | 7,360 | 7,360 | 810,900 |
| 2015/08/21 | 7,930 | 8,070 | 7,880 | 7,980 | 827,400 |
| 2015/08/20 | 8,300 | 8,440 | 8,200 | 8,210 | 592,800 |
| 2015/08/19 | 8,350 | 8,460 | 8,180 | 8,180 | 704,400 |
| 2015/08/18 | 8,600 | 8,640 | 8,500 | 8,540 | 435,200 |
| 2015/08/17 | 8,390 | 8,550 | 8,310 | 8,530 | 523,600 |
| 2015/08/14 | 8,280 | 8,380 | 8,230 | 8,270 | 338,600 |
| 2015/08/13 | 8,070 | 8,320 | 8,050 | 8,290 | 684,100 |
| 2015/08/12 | 8,270 | 8,300 | 8,040 | 8,150 | 583,700 |
| 2015/08/11 | 8,360 | 8,450 | 8,190 | 8,250 | 534,900 |
| 2015/08/10 | 8,030 | 8,250 | 8,000 | 8,240 | 657,600 |
| 2015/08/07 | 8,150 | 8,170 | 8,010 | 8,040 | 833,000 |
| 2015/08/06 | 8,240 | 8,350 | 7,940 | 8,260 | 975,600 |
| 2015/08/05 | 7,850 | 8,130 | 7,830 | 8,090 | 518,400 |
| 2015/08/04 | 7,940 | 7,940 | 7,780 | 7,850 | 902,600 |
| 2015/08/03 | 8,200 | 8,230 | 7,920 | 7,970 | 570,400 |
| 2015/07/31 | 7,830 | 8,040 | 7,760 | 8,030 | 588,600 |
| 2015/07/30 | 7,810 | 7,850 | 7,730 | 7,770 | 326,200 |
| 2015/07/29 | 7,740 | 7,770 | 7,620 | 7,740 | 322,100 |
| 2015/07/28 | 7,560 | 7,740 | 7,510 | 7,630 | 410,000 |
| 2015/07/27 | 7,750 | 7,840 | 7,660 | 7,710 | 490,300 |
| 2015/07/24 | 7,790 | 7,840 | 7,710 | 7,820 | 285,700 |
| 2015/07/23 | 7,790 | 7,930 | 7,780 | 7,830 | 500,500 |
| 2015/07/22 | 7,820 | 7,820 | 7,700 | 7,740 | 414,200 |
| 2015/07/21 | 7,680 | 7,840 | 7,680 | 7,810 | 381,800 |
| 2015/07/17 | 7,610 | 7,650 | 7,590 | 7,650 | 273,400 |
| 2015/07/16 | 7,520 | 7,670 | 7,500 | 7,650 | 870,000 |
| 2015/07/15 | 7,480 | 7,480 | 7,370 | 7,450 | 526,200 |
| 2015/07/14 | 7,520 | 7,590 | 7,360 | 7,380 | 617,600 |
| 2015/07/13 | 7,320 | 7,360 | 7,230 | 7,330 | 429,700 |
| 2015/07/10 | 7,300 | 7,390 | 7,120 | 7,170 | 770,900 |
| 2015/07/09 | 7,100 | 7,350 | 7,000 | 7,300 | 940,700 |
| 2015/07/08 | 7,510 | 7,550 | 7,280 | 7,300 | 1,685,800 |
| 2015/07/07 | 7,560 | 7,750 | 7,560 | 7,710 | 819,100 |
| 2015/07/06 | 7,540 | 7,540 | 7,350 | 7,410 | 587,200 |
| 2015/07/03 | 7,520 | 7,600 | 7,400 | 7,590 | 588,700 |
| 2015/07/02 | 7,550 | 7,660 | 7,410 | 7,450 | 714,500 |
| 2015/07/01 | 7,270 | 7,450 | 7,180 | 7,420 | 556,500 |
| 2015/06/30 | 7,200 | 7,320 | 7,200 | 7,300 | 612,600 |
| 2015/06/29 | 7,330 | 7,400 | 7,260 | 7,260 | 505,700 |
| 2015/06/26 | 7,530 | 7,560 | 7,450 | 7,510 | 347,300 |
| 2015/06/25 | 7,450 | 7,570 | 7,440 | 7,520 | 444,800 |
| 2015/06/24 | 7,580 | 7,610 | 7,500 | 7,520 | 788,200 |
| 2015/06/23 | 7,500 | 7,630 | 7,460 | 7,600 | 555,300 |
| 2015/06/22 | 7,460 | 7,480 | 7,420 | 7,430 | 392,500 |
| 2015/06/19 | 7,440 | 7,590 | 7,390 | 7,490 | 872,500 |
| 2015/06/18 | 7,320 | 7,400 | 7,300 | 7,380 | 673,600 |
| 2015/06/17 | 7,250 | 7,350 | 7,240 | 7,290 | 618,600 |
| 2015/06/16 | 7,110 | 7,210 | 7,070 | 7,180 | 512,200 |
| 2015/06/15 | 7,140 | 7,150 | 7,090 | 7,120 | 495,900 |
| 2015/06/12 | 7,200 | 7,240 | 7,180 | 7,210 | 749,500 |
| 2015/06/11 | 7,050 | 7,140 | 7,000 | 7,130 | 493,900 |
| 2015/06/10 | 6,900 | 7,090 | 6,880 | 7,010 | 676,900 |
| 2015/06/09 | 6,970 | 7,000 | 6,870 | 6,900 | 490,900 |
| 2015/06/08 | 7,120 | 7,120 | 7,010 | 7,050 | 373,600 |
| 2015/06/05 | 7,070 | 7,120 | 7,040 | 7,120 | 292,500 |
| 2015/06/04 | 7,150 | 7,160 | 7,040 | 7,120 | 618,400 |
| 2015/06/03 | 7,200 | 7,240 | 7,060 | 7,080 | 607,600 |
| 2015/06/02 | 7,200 | 7,290 | 7,150 | 7,260 | 419,100 |
| 2015/06/01 | 7,240 | 7,250 | 7,110 | 7,190 | 437,300 |
| 2015/05/29 | 7,120 | 7,400 | 7,110 | 7,210 | 1,141,200 |
| 2015/05/28 | 6,970 | 7,120 | 6,920 | 7,060 | 582,900 |
| 2015/05/27 | 6,880 | 6,980 | 6,860 | 6,920 | 521,500 |
| 2015/05/26 | 6,840 | 6,920 | 6,830 | 6,910 | 380,100 |
| 2015/05/25 | 6,920 | 6,920 | 6,790 | 6,870 | 428,300 |
| 2015/05/22 | 6,990 | 6,990 | 6,840 | 6,870 | 340,700 |
| 2015/05/21 | 6,970 | 7,030 | 6,870 | 6,960 | 671,500 |
| 2015/05/20 | 6,800 | 6,960 | 6,760 | 6,930 | 608,300 |
| 2015/05/19 | 6,680 | 6,740 | 6,600 | 6,700 | 502,700 |
| 2015/05/18 | 6,510 | 6,670 | 6,500 | 6,670 | 566,800 |
| 2015/05/15 | 6,430 | 6,520 | 6,420 | 6,470 | 379,700 |
| 2015/05/14 | 6,510 | 6,640 | 6,380 | 6,420 | 678,500 |
| 2015/05/13 | 6,500 | 6,620 | 6,420 | 6,490 | 521,500 |
| 2015/05/12 | 6,490 | 6,520 | 6,290 | 6,370 | 741,400 |
| 2015/05/11 | 6,620 | 6,620 | 6,430 | 6,430 | 647,600 |
| 2015/05/08 | 6,360 | 6,380 | 6,290 | 6,350 | 555,100 |
| 2015/05/07 | 6,560 | 6,680 | 6,370 | 6,400 | 778,000 |
| 2015/05/01 | 6,560 | 6,660 | 6,470 | 6,530 | 559,400 |
| 2015/04/30 | 6,760 | 6,760 | 6,560 | 6,640 | 673,800 |
| 2015/04/28 | 6,700 | 6,770 | 6,670 | 6,760 | 343,500 |
| 2015/04/27 | 6,630 | 6,730 | 6,610 | 6,700 | 253,200 |
| 2015/04/24 | 6,700 | 6,730 | 6,580 | 6,680 | 741,100 |
| 2015/04/23 | 6,820 | 6,870 | 6,620 | 6,670 | 727,900 |
| 2015/04/22 | 6,820 | 6,900 | 6,740 | 6,770 | 693,800 |
| 2015/04/21 | 6,630 | 6,940 | 6,630 | 6,910 | 1,133,300 |
| 2015/04/20 | 6,370 | 6,540 | 6,250 | 6,510 | 821,300 |
| 2015/04/17 | 6,660 | 6,660 | 6,350 | 6,370 | 1,195,000 |
| 2015/04/16 | 6,880 | 6,900 | 6,620 | 6,680 | 1,092,000 |
| 2015/04/15 | 7,050 | 7,080 | 6,920 | 6,920 | 865,300 |
| 2015/04/14 | 7,120 | 7,170 | 7,090 | 7,130 | 410,100 |
| 2015/04/13 | 7,200 | 7,200 | 7,030 | 7,070 | 814,800 |
| 2015/04/10 | 7,230 | 7,230 | 7,110 | 7,140 | 741,400 |
| 2015/04/09 | 7,120 | 7,220 | 7,110 | 7,130 | 584,000 |
| 2015/04/08 | 7,100 | 7,250 | 7,080 | 7,210 | 962,100 |
| 2015/04/07 | 6,990 | 7,020 | 6,860 | 6,920 | 580,400 |
| 2015/04/06 | 6,910 | 7,060 | 6,870 | 6,910 | 443,300 |
| 2015/04/03 | 6,840 | 7,000 | 6,790 | 6,950 | 845,100 |
| 2015/04/02 | 6,700 | 6,840 | 6,650 | 6,750 | 782,100 |
| 2015/04/01 | 6,760 | 6,760 | 6,490 | 6,660 | 889,400 |
| 2015/03/31 | 6,850 | 6,880 | 6,650 | 6,670 | 713,100 |
| 2015/03/30 | 6,550 | 6,720 | 6,540 | 6,700 | 768,600 |
| 2015/03/27 | 6,480 | 6,680 | 6,450 | 6,530 | 623,600 |
| 2015/03/26 | 6,500 | 6,550 | 6,450 | 6,500 | 702,300 |
| 2015/03/25 | 6,520 | 6,520 | 6,390 | 6,470 | 503,100 |
| 2015/03/24 | 6,440 | 6,530 | 6,370 | 6,530 | 738,800 |
| 2015/03/23 | 6,700 | 6,700 | 6,430 | 6,470 | 672,700 |
| 2015/03/20 | 6,600 | 6,610 | 6,480 | 6,600 | 712,900 |
| 2015/03/19 | 6,700 | 6,790 | 6,490 | 6,560 | 952,800 |
| 2015/03/18 | 6,560 | 6,640 | 6,550 | 6,630 | 800,800 |
| 2015/03/17 | 6,630 | 6,650 | 6,500 | 6,520 | 739,900 |
| 2015/03/16 | 6,600 | 6,610 | 6,470 | 6,570 | 655,800 |
| 2015/03/13 | 6,630 | 6,660 | 6,440 | 6,440 | 1,296,800 |
| 2015/03/12 | 6,630 | 6,700 | 6,560 | 6,630 | 748,500 |
| 2015/03/11 | 6,440 | 6,580 | 6,400 | 6,530 | 665,900 |
| 2015/03/10 | 6,470 | 6,680 | 6,380 | 6,420 | 1,305,600 |
| 2015/03/09 | 6,330 | 6,430 | 6,260 | 6,330 | 553,200 |
| 2015/03/06 | 6,300 | 6,390 | 6,240 | 6,290 | 493,500 |
| 2015/03/05 | 6,200 | 6,270 | 6,120 | 6,250 | 383,800 |
| 2015/03/04 | 6,240 | 6,250 | 6,120 | 6,210 | 390,700 |
| 2015/03/03 | 6,330 | 6,400 | 6,240 | 6,260 | 452,900 |
| 2015/03/02 | 6,400 | 6,450 | 6,280 | 6,300 | 605,900 |
| 2015/02/27 | 6,100 | 6,490 | 6,080 | 6,420 | 1,271,000 |
| 2015/02/26 | 6,120 | 6,160 | 6,010 | 6,070 | 682,000 |
| 2015/02/25 | 6,200 | 6,220 | 6,100 | 6,180 | 428,100 |
| 2015/02/24 | 6,110 | 6,190 | 6,050 | 6,180 | 536,800 |
| 2015/02/23 | 6,400 | 6,440 | 6,020 | 6,110 | 798,800 |
| 2015/02/20 | 5,980 | 6,000 | 5,770 | 5,900 | 494,300 |
| 2015/02/19 | 5,780 | 5,930 | 5,760 | 5,910 | 647,300 |
| 2015/02/18 | 5,580 | 5,750 | 5,540 | 5,740 | 627,000 |
| 2015/02/17 | 5,520 | 5,520 | 5,470 | 5,510 | 263,700 |
| 2015/02/16 | 5,530 | 5,550 | 5,440 | 5,520 | 408,800 |
| 2015/02/13 | 5,500 | 5,500 | 5,400 | 5,430 | 442,300 |
| 2015/02/12 | 5,490 | 5,510 | 5,400 | 5,430 | 674,800 |
| 2015/02/10 | 5,470 | 5,540 | 5,330 | 5,390 | 495,300 |
| 2015/02/09 | 5,520 | 5,580 | 5,420 | 5,490 | 406,600 |
| 2015/02/06 | 5,560 | 5,620 | 5,340 | 5,390 | 635,800 |
| 2015/02/05 | 5,420 | 5,540 | 5,290 | 5,480 | 1,293,100 |
| 2015/02/04 | 5,210 | 5,250 | 5,050 | 5,120 | 753,400 |
| 2015/02/03 | 5,390 | 5,440 | 5,150 | 5,210 | 538,200 |
| 2015/02/02 | 5,240 | 5,340 | 5,210 | 5,310 | 321,800 |
| 2015/01/30 | 5,330 | 5,440 | 5,300 | 5,300 | 406,700 |
| 2015/01/29 | 5,310 | 5,420 | 5,290 | 5,300 | 360,200 |
| 2015/01/28 | 5,290 | 5,430 | 5,270 | 5,370 | 506,500 |
| 2015/01/27 | 5,260 | 5,370 | 5,220 | 5,340 | 510,500 |
| 2015/01/26 | 5,070 | 5,190 | 5,050 | 5,170 | 300,700 |
| 2015/01/23 | 5,260 | 5,260 | 5,150 | 5,170 | 336,000 |
| 2015/01/22 | 5,300 | 5,300 | 5,110 | 5,170 | 470,100 |
| 2015/01/21 | 5,400 | 5,400 | 5,260 | 5,320 | 430,800 |
| 2015/01/20 | 5,320 | 5,370 | 5,240 | 5,320 | 627,000 |
| 2015/01/19 | 5,340 | 5,340 | 5,210 | 5,300 | 341,700 |
| 2015/01/16 | 5,140 | 5,230 | 5,090 | 5,230 | 498,300 |
| 2015/01/15 | 5,230 | 5,290 | 5,170 | 5,240 | 583,000 |
| 2015/01/14 | 5,180 | 5,320 | 5,170 | 5,180 | 446,400 |
| 2015/01/13 | 5,160 | 5,200 | 5,070 | 5,200 | 745,200 |
| 2015/01/09 | 5,270 | 5,300 | 5,210 | 5,260 | 479,200 |
| 2015/01/08 | 5,260 | 5,320 | 5,230 | 5,270 | 418,000 |
| 2015/01/07 | 5,200 | 5,330 | 5,200 | 5,230 | 351,200 |
| 2015/01/06 | 5,250 | 5,320 | 5,200 | 5,220 | 514,100 |
| 2015/01/05 | 5,400 | 5,470 | 5,350 | 5,390 | 455,500 |