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 |
|---|---|---|---|---|---|
| 2016/12/30 | 6,700 | 6,780 | 6,670 | 6,770 | 592,600 |
| 2016/12/29 | 6,740 | 6,740 | 6,650 | 6,700 | 672,500 |
| 2016/12/28 | 6,800 | 6,800 | 6,680 | 6,730 | 568,700 |
| 2016/12/27 | 6,660 | 6,800 | 6,640 | 6,740 | 599,700 |
| 2016/12/26 | 6,650 | 6,650 | 6,560 | 6,630 | 466,000 |
| 2016/12/22 | 6,520 | 6,590 | 6,510 | 6,570 | 464,900 |
| 2016/12/21 | 6,650 | 6,650 | 6,480 | 6,540 | 626,000 |
| 2016/12/20 | 6,520 | 6,670 | 6,510 | 6,650 | 575,600 |
| 2016/12/19 | 6,500 | 6,510 | 6,450 | 6,500 | 653,900 |
| 2016/12/16 | 6,540 | 6,560 | 6,440 | 6,470 | 833,400 |
| 2016/12/15 | 6,500 | 6,570 | 6,440 | 6,540 | 584,400 |
| 2016/12/14 | 6,510 | 6,590 | 6,400 | 6,460 | 545,400 |
| 2016/12/13 | 6,390 | 6,520 | 6,390 | 6,510 | 752,300 |
| 2016/12/12 | 6,180 | 6,430 | 6,180 | 6,390 | 1,274,400 |
| 2016/12/09 | 6,010 | 6,180 | 6,010 | 6,130 | 1,013,000 |
| 2016/12/08 | 6,340 | 6,370 | 6,060 | 6,100 | 1,665,000 |
| 2016/12/07 | 6,470 | 6,470 | 6,370 | 6,410 | 988,000 |
| 2016/12/06 | 6,680 | 6,720 | 6,410 | 6,470 | 1,054,900 |
| 2016/12/05 | 6,710 | 6,800 | 6,610 | 6,660 | 796,700 |
| 2016/12/02 | 6,760 | 6,780 | 6,600 | 6,650 | 729,100 |
| 2016/12/01 | 6,880 | 6,990 | 6,810 | 6,830 | 946,500 |
| 2016/11/30 | 7,050 | 7,050 | 6,860 | 6,890 | 995,200 |
| 2016/11/29 | 7,020 | 7,090 | 7,000 | 7,080 | 623,600 |
| 2016/11/28 | 6,990 | 7,100 | 6,940 | 7,080 | 565,200 |
| 2016/11/25 | 7,080 | 7,130 | 7,020 | 7,040 | 506,800 |
| 2016/11/24 | 7,070 | 7,100 | 6,990 | 7,020 | 477,000 |
| 2016/11/22 | 6,950 | 7,030 | 6,920 | 7,000 | 762,600 |
| 2016/11/21 | 7,000 | 7,000 | 6,900 | 6,950 | 619,300 |
| 2016/11/18 | 6,880 | 6,940 | 6,840 | 6,920 | 881,600 |
| 2016/11/17 | 6,710 | 6,790 | 6,680 | 6,790 | 862,500 |
| 2016/11/16 | 6,490 | 6,660 | 6,440 | 6,650 | 1,019,800 |
| 2016/11/15 | 6,380 | 6,520 | 6,360 | 6,520 | 714,300 |
| 2016/11/14 | 6,530 | 6,530 | 6,340 | 6,370 | 788,300 |
| 2016/11/11 | 6,630 | 6,660 | 6,280 | 6,330 | 1,512,000 |
| 2016/11/10 | 6,210 | 6,710 | 6,210 | 6,600 | 2,001,200 |
| 2016/11/09 | 7,190 | 7,200 | 6,760 | 6,810 | 680,000 |
| 2016/11/08 | 7,190 | 7,190 | 7,100 | 7,130 | 355,200 |
| 2016/11/07 | 7,130 | 7,180 | 7,060 | 7,100 | 543,000 |
| 2016/11/04 | 6,980 | 7,030 | 6,910 | 7,000 | 406,300 |
| 2016/11/02 | 7,140 | 7,180 | 6,980 | 7,060 | 500,900 |
| 2016/11/01 | 7,300 | 7,300 | 7,190 | 7,290 | 324,600 |
| 2016/10/31 | 7,180 | 7,290 | 7,120 | 7,290 | 394,200 |
| 2016/10/28 | 7,250 | 7,260 | 7,110 | 7,190 | 599,500 |
| 2016/10/27 | 7,260 | 7,270 | 7,160 | 7,230 | 653,600 |
| 2016/10/26 | 7,350 | 7,400 | 7,300 | 7,320 | 567,000 |
| 2016/10/25 | 7,390 | 7,460 | 7,390 | 7,430 | 379,400 |
| 2016/10/24 | 7,470 | 7,480 | 7,370 | 7,390 | 404,700 |
| 2016/10/21 | 7,560 | 7,590 | 7,420 | 7,430 | 463,300 |
| 2016/10/20 | 7,510 | 7,580 | 7,500 | 7,560 | 490,300 |
| 2016/10/19 | 7,510 | 7,600 | 7,500 | 7,540 | 437,000 |
| 2016/10/18 | 7,510 | 7,540 | 7,440 | 7,480 | 477,800 |
| 2016/10/17 | 7,430 | 7,490 | 7,380 | 7,480 | 562,000 |
| 2016/10/14 | 7,580 | 7,600 | 7,490 | 7,490 | 442,800 |
| 2016/10/13 | 7,560 | 7,640 | 7,500 | 7,590 | 434,900 |
| 2016/10/12 | 7,530 | 7,630 | 7,520 | 7,540 | 395,600 |
| 2016/10/11 | 7,650 | 7,660 | 7,600 | 7,620 | 266,000 |
| 2016/10/07 | 7,490 | 7,580 | 7,480 | 7,560 | 371,700 |
| 2016/10/06 | 7,540 | 7,550 | 7,480 | 7,520 | 309,000 |
| 2016/10/05 | 7,620 | 7,650 | 7,490 | 7,510 | 364,800 |
| 2016/10/04 | 7,500 | 7,610 | 7,470 | 7,600 | 363,900 |
| 2016/10/03 | 7,500 | 7,570 | 7,500 | 7,540 | 315,400 |
| 2016/09/30 | 7,320 | 7,490 | 7,320 | 7,440 | 514,200 |
| 2016/09/29 | 7,530 | 7,590 | 7,430 | 7,520 | 535,800 |
| 2016/09/28 | 7,460 | 7,560 | 7,420 | 7,500 | 419,500 |
| 2016/09/27 | 7,280 | 7,580 | 7,280 | 7,570 | 835,000 |
| 2016/09/26 | 7,500 | 7,500 | 7,390 | 7,430 | 762,900 |
| 2016/09/23 | 7,580 | 7,670 | 7,540 | 7,590 | 831,400 |
| 2016/09/21 | 7,270 | 7,540 | 7,200 | 7,530 | 935,200 |
| 2016/09/20 | 7,090 | 7,340 | 7,020 | 7,340 | 988,600 |
| 2016/09/16 | 7,140 | 7,230 | 7,100 | 7,220 | 627,500 |
| 2016/09/15 | 7,030 | 7,190 | 7,000 | 7,190 | 886,600 |
| 2016/09/14 | 6,870 | 7,050 | 6,820 | 7,040 | 856,000 |
| 2016/09/13 | 6,830 | 6,900 | 6,790 | 6,860 | 550,900 |
| 2016/09/12 | 6,800 | 6,830 | 6,730 | 6,820 | 425,900 |
| 2016/09/09 | 6,960 | 6,970 | 6,850 | 6,920 | 541,300 |
| 2016/09/08 | 6,830 | 6,920 | 6,770 | 6,910 | 709,200 |
| 2016/09/07 | 6,690 | 6,780 | 6,630 | 6,770 | 562,400 |
| 2016/09/06 | 6,510 | 6,680 | 6,500 | 6,660 | 503,600 |
| 2016/09/05 | 6,770 | 6,770 | 6,560 | 6,560 | 477,000 |
| 2016/09/02 | 6,620 | 6,720 | 6,620 | 6,650 | 338,900 |
| 2016/09/01 | 6,630 | 6,680 | 6,620 | 6,660 | 285,600 |
| 2016/08/31 | 6,700 | 6,730 | 6,620 | 6,670 | 541,400 |
| 2016/08/30 | 6,590 | 6,670 | 6,570 | 6,670 | 468,800 |
| 2016/08/29 | 6,620 | 6,650 | 6,570 | 6,600 | 441,000 |
| 2016/08/26 | 6,550 | 6,550 | 6,430 | 6,450 | 575,200 |
| 2016/08/25 | 6,640 | 6,640 | 6,560 | 6,600 | 356,800 |
| 2016/08/24 | 6,610 | 6,620 | 6,500 | 6,590 | 370,700 |
| 2016/08/23 | 6,530 | 6,600 | 6,490 | 6,560 | 540,800 |
| 2016/08/22 | 6,470 | 6,530 | 6,410 | 6,500 | 440,100 |
| 2016/08/19 | 6,300 | 6,410 | 6,280 | 6,400 | 795,700 |
| 2016/08/18 | 6,540 | 6,570 | 6,280 | 6,300 | 1,319,100 |
| 2016/08/17 | 6,660 | 6,740 | 6,590 | 6,600 | 795,500 |
| 2016/08/16 | 6,810 | 6,830 | 6,640 | 6,660 | 595,400 |
| 2016/08/15 | 6,870 | 6,900 | 6,770 | 6,800 | 387,300 |
| 2016/08/12 | 6,960 | 6,960 | 6,840 | 6,950 | 422,200 |
| 2016/08/10 | 6,690 | 6,880 | 6,690 | 6,870 | 612,700 |
| 2016/08/09 | 6,760 | 6,760 | 6,640 | 6,710 | 935,100 |
| 2016/08/08 | 6,800 | 6,830 | 6,610 | 6,690 | 1,404,500 |
| 2016/08/05 | 6,850 | 6,910 | 6,730 | 6,780 | 682,900 |
| 2016/08/04 | 6,910 | 6,930 | 6,810 | 6,860 | 820,400 |
| 2016/08/03 | 6,940 | 7,010 | 6,920 | 6,940 | 585,300 |
| 2016/08/02 | 7,040 | 7,120 | 6,990 | 7,000 | 388,800 |
| 2016/08/01 | 7,080 | 7,170 | 7,030 | 7,120 | 332,600 |
| 2016/07/29 | 7,120 | 7,180 | 7,000 | 7,180 | 734,800 |
| 2016/07/28 | 7,170 | 7,200 | 7,020 | 7,050 | 418,600 |
| 2016/07/27 | 7,280 | 7,360 | 7,170 | 7,200 | 604,000 |
| 2016/07/26 | 7,260 | 7,270 | 7,140 | 7,220 | 460,600 |
| 2016/07/25 | 7,580 | 7,580 | 7,370 | 7,390 | 476,600 |
| 2016/07/22 | 7,420 | 7,560 | 7,350 | 7,430 | 477,400 |
| 2016/07/21 | 7,660 | 7,700 | 7,520 | 7,570 | 508,700 |
| 2016/07/20 | 7,480 | 7,630 | 7,470 | 7,610 | 574,000 |
| 2016/07/19 | 7,410 | 7,560 | 7,370 | 7,550 | 590,300 |
| 2016/07/15 | 7,470 | 7,470 | 7,370 | 7,400 | 671,700 |
| 2016/07/14 | 7,430 | 7,500 | 7,370 | 7,480 | 412,400 |
| 2016/07/13 | 7,600 | 7,660 | 7,430 | 7,460 | 847,600 |
| 2016/07/12 | 7,250 | 7,390 | 7,240 | 7,350 | 759,400 |
| 2016/07/11 | 7,060 | 7,170 | 7,010 | 7,100 | 539,000 |
| 2016/07/08 | 7,000 | 7,040 | 6,850 | 6,880 | 620,300 |
| 2016/07/07 | 7,000 | 7,050 | 6,880 | 6,970 | 793,300 |
| 2016/07/06 | 7,150 | 7,180 | 6,990 | 7,080 | 709,200 |
| 2016/07/05 | 7,230 | 7,320 | 7,230 | 7,270 | 314,000 |
| 2016/07/04 | 7,350 | 7,400 | 7,210 | 7,300 | 471,400 |
| 2016/07/01 | 7,120 | 7,380 | 7,070 | 7,360 | 918,600 |
| 2016/06/30 | 7,170 | 7,190 | 6,990 | 6,990 | 766,000 |
| 2016/06/29 | 7,190 | 7,210 | 7,010 | 7,080 | 843,800 |
| 2016/06/28 | 6,850 | 7,040 | 6,810 | 7,000 | 764,300 |
| 2016/06/27 | 6,940 | 7,080 | 6,830 | 7,030 | 800,100 |
| 2016/06/24 | 7,270 | 7,270 | 6,610 | 6,740 | 1,303,300 |
| 2016/06/23 | 7,250 | 7,380 | 7,200 | 7,350 | 515,600 |
| 2016/06/22 | 7,170 | 7,260 | 7,090 | 7,210 | 465,300 |
| 2016/06/21 | 7,110 | 7,290 | 7,030 | 7,260 | 643,900 |
| 2016/06/20 | 7,150 | 7,210 | 7,100 | 7,140 | 576,400 |
| 2016/06/17 | 7,110 | 7,190 | 6,980 | 7,020 | 963,800 |
| 2016/06/16 | 7,320 | 7,350 | 7,080 | 7,100 | 750,200 |
| 2016/06/15 | 7,300 | 7,390 | 7,210 | 7,300 | 671,400 |
| 2016/06/14 | 7,390 | 7,440 | 7,260 | 7,340 | 750,300 |
| 2016/06/13 | 7,590 | 7,630 | 7,500 | 7,500 | 573,800 |
| 2016/06/10 | 7,840 | 7,860 | 7,700 | 7,810 | 695,700 |
| 2016/06/09 | 7,900 | 7,950 | 7,850 | 7,870 | 392,500 |
| 2016/06/08 | 7,950 | 7,970 | 7,820 | 7,930 | 434,900 |
| 2016/06/07 | 7,990 | 8,020 | 7,860 | 7,920 | 363,900 |
| 2016/06/06 | 7,890 | 7,960 | 7,820 | 7,930 | 500,000 |
| 2016/06/03 | 8,030 | 8,150 | 7,950 | 8,050 | 629,700 |
| 2016/06/02 | 7,980 | 8,060 | 7,830 | 7,880 | 594,800 |
| 2016/06/01 | 8,000 | 8,170 | 7,990 | 8,030 | 608,600 |
| 2016/05/31 | 8,100 | 8,130 | 7,990 | 8,100 | 1,070,900 |
| 2016/05/30 | 8,000 | 8,080 | 7,930 | 8,060 | 376,200 |
| 2016/05/27 | 7,850 | 8,040 | 7,810 | 7,930 | 681,800 |
| 2016/05/26 | 7,800 | 7,840 | 7,710 | 7,780 | 434,100 |
| 2016/05/25 | 7,850 | 7,860 | 7,670 | 7,700 | 324,900 |
| 2016/05/24 | 7,690 | 7,770 | 7,640 | 7,730 | 586,400 |
| 2016/05/23 | 7,790 | 7,790 | 7,620 | 7,700 | 413,000 |
| 2016/05/20 | 7,580 | 7,690 | 7,570 | 7,670 | 462,700 |
| 2016/05/19 | 7,620 | 7,660 | 7,560 | 7,630 | 586,700 |
| 2016/05/18 | 7,730 | 7,760 | 7,570 | 7,630 | 801,300 |
| 2016/05/17 | 7,780 | 7,890 | 7,780 | 7,840 | 570,200 |
| 2016/05/16 | 7,830 | 7,900 | 7,790 | 7,800 | 416,500 |
| 2016/05/13 | 7,850 | 7,960 | 7,770 | 7,910 | 862,800 |
| 2016/05/12 | 7,740 | 7,890 | 7,550 | 7,850 | 1,596,700 |
| 2016/05/11 | 7,280 | 7,280 | 7,110 | 7,140 | 502,500 |
| 2016/05/10 | 7,050 | 7,230 | 7,030 | 7,210 | 543,800 |
| 2016/05/09 | 6,990 | 7,070 | 6,940 | 7,020 | 408,000 |
| 2016/05/06 | 7,010 | 7,030 | 6,860 | 6,920 | 539,300 |
| 2016/05/02 | 6,650 | 6,860 | 6,610 | 6,830 | 667,000 |
| 2016/04/28 | 7,220 | 7,250 | 6,990 | 7,000 | 543,400 |
| 2016/04/27 | 7,170 | 7,220 | 7,110 | 7,140 | 367,200 |
| 2016/04/26 | 7,220 | 7,300 | 7,130 | 7,200 | 436,900 |
| 2016/04/25 | 7,320 | 7,320 | 7,230 | 7,280 | 353,800 |
| 2016/04/22 | 7,350 | 7,370 | 7,190 | 7,310 | 540,600 |
| 2016/04/21 | 7,200 | 7,300 | 7,150 | 7,300 | 547,500 |
| 2016/04/20 | 7,130 | 7,150 | 7,030 | 7,070 | 411,500 |
| 2016/04/19 | 7,100 | 7,110 | 7,030 | 7,090 | 332,500 |
| 2016/04/18 | 6,760 | 6,940 | 6,760 | 6,920 | 469,500 |
| 2016/04/15 | 6,940 | 7,080 | 6,920 | 7,040 | 332,100 |
| 2016/04/14 | 7,030 | 7,140 | 6,970 | 7,080 | 672,700 |
| 2016/04/13 | 6,840 | 6,990 | 6,820 | 6,980 | 666,600 |
| 2016/04/12 | 6,710 | 6,840 | 6,710 | 6,820 | 486,800 |
| 2016/04/11 | 6,730 | 6,820 | 6,640 | 6,810 | 639,800 |
| 2016/04/08 | 6,570 | 6,800 | 6,530 | 6,760 | 970,600 |
| 2016/04/07 | 6,640 | 6,830 | 6,610 | 6,690 | 701,800 |
| 2016/04/06 | 6,500 | 6,590 | 6,450 | 6,560 | 716,900 |
| 2016/04/05 | 6,700 | 6,750 | 6,470 | 6,500 | 1,276,900 |
| 2016/04/04 | 6,810 | 6,870 | 6,690 | 6,730 | 963,000 |
| 2016/04/01 | 6,990 | 7,040 | 6,820 | 6,890 | 867,100 |
| 2016/03/31 | 7,160 | 7,200 | 7,020 | 7,040 | 469,200 |
| 2016/03/30 | 7,230 | 7,260 | 7,110 | 7,110 | 410,600 |
| 2016/03/29 | 7,090 | 7,270 | 7,070 | 7,180 | 584,400 |
| 2016/03/28 | 7,040 | 7,110 | 6,990 | 7,110 | 517,500 |
| 2016/03/25 | 7,010 | 7,100 | 6,970 | 7,060 | 355,200 |
| 2016/03/24 | 6,890 | 6,980 | 6,820 | 6,950 | 779,800 |
| 2016/03/23 | 7,060 | 7,100 | 6,900 | 6,960 | 673,000 |
| 2016/03/22 | 7,150 | 7,200 | 6,980 | 7,080 | 795,700 |
| 2016/03/18 | 7,090 | 7,150 | 6,860 | 6,980 | 799,600 |
| 2016/03/17 | 7,210 | 7,260 | 7,090 | 7,170 | 624,500 |
| 2016/03/16 | 7,210 | 7,250 | 7,080 | 7,170 | 727,000 |
| 2016/03/15 | 7,300 | 7,390 | 7,260 | 7,340 | 458,900 |
| 2016/03/14 | 7,300 | 7,350 | 7,270 | 7,330 | 457,400 |
| 2016/03/11 | 7,110 | 7,300 | 7,070 | 7,230 | 868,400 |
| 2016/03/10 | 7,150 | 7,280 | 7,130 | 7,240 | 510,000 |
| 2016/03/09 | 7,050 | 7,140 | 7,000 | 7,050 | 500,700 |
| 2016/03/08 | 7,140 | 7,200 | 6,950 | 7,130 | 830,000 |
| 2016/03/07 | 7,130 | 7,180 | 7,040 | 7,090 | 635,500 |
| 2016/03/04 | 7,370 | 7,380 | 7,170 | 7,280 | 713,900 |
| 2016/03/03 | 7,300 | 7,360 | 7,260 | 7,360 | 764,800 |
| 2016/03/02 | 7,210 | 7,280 | 7,100 | 7,220 | 848,200 |
| 2016/03/01 | 7,010 | 7,100 | 6,970 | 7,030 | 666,500 |
| 2016/02/29 | 7,080 | 7,160 | 6,990 | 7,000 | 847,000 |
| 2016/02/26 | 6,910 | 7,050 | 6,900 | 6,980 | 982,900 |
| 2016/02/25 | 6,750 | 6,920 | 6,750 | 6,870 | 848,000 |
| 2016/02/24 | 6,600 | 6,730 | 6,550 | 6,700 | 905,500 |
| 2016/02/23 | 6,730 | 6,850 | 6,660 | 6,750 | 1,108,200 |
| 2016/02/22 | 6,450 | 6,680 | 6,410 | 6,660 | 789,800 |
| 2016/02/19 | 6,440 | 6,560 | 6,400 | 6,510 | 820,400 |
| 2016/02/18 | 6,520 | 6,520 | 6,400 | 6,480 | 1,066,900 |
| 2016/02/17 | 6,200 | 6,380 | 6,160 | 6,310 | 2,085,800 |
| 2016/02/16 | 6,100 | 6,320 | 6,000 | 6,180 | 2,637,000 |
| 2016/02/15 | 6,090 | 6,090 | 5,570 | 5,810 | 1,640,500 |
| 2016/02/12 | 6,000 | 6,050 | 5,430 | 5,560 | 3,493,600 |
| 2016/02/10 | 6,870 | 6,890 | 6,290 | 6,430 | 2,228,300 |
| 2016/02/09 | 7,100 | 7,180 | 6,780 | 6,940 | 1,648,200 |
| 2016/02/08 | 7,420 | 7,510 | 7,310 | 7,440 | 1,052,100 |
| 2016/02/05 | 7,550 | 7,730 | 7,500 | 7,570 | 988,900 |
| 2016/02/04 | 8,130 | 8,240 | 7,680 | 7,740 | 1,291,900 |
| 2016/02/03 | 7,980 | 8,080 | 7,810 | 8,040 | 659,500 |
| 2016/02/02 | 7,960 | 8,130 | 7,930 | 8,090 | 610,600 |
| 2016/02/01 | 7,880 | 7,970 | 7,790 | 7,960 | 702,500 |
| 2016/01/29 | 7,520 | 7,650 | 7,310 | 7,640 | 889,700 |
| 2016/01/28 | 7,380 | 7,570 | 7,320 | 7,470 | 483,600 |
| 2016/01/27 | 7,430 | 7,490 | 7,330 | 7,460 | 455,800 |
| 2016/01/26 | 7,340 | 7,420 | 7,260 | 7,300 | 596,500 |
| 2016/01/25 | 7,300 | 7,430 | 7,210 | 7,400 | 965,100 |
| 2016/01/22 | 6,870 | 7,100 | 6,750 | 7,080 | 636,800 |
| 2016/01/21 | 6,870 | 6,990 | 6,610 | 6,610 | 956,500 |
| 2016/01/20 | 7,110 | 7,150 | 6,870 | 6,880 | 574,600 |
| 2016/01/19 | 7,000 | 7,170 | 7,000 | 7,100 | 488,200 |
| 2016/01/18 | 7,020 | 7,130 | 7,000 | 7,090 | 458,600 |
| 2016/01/15 | 7,310 | 7,350 | 7,110 | 7,140 | 408,100 |
| 2016/01/14 | 7,130 | 7,210 | 7,030 | 7,140 | 569,200 |
| 2016/01/13 | 7,250 | 7,360 | 7,140 | 7,360 | 528,400 |
| 2016/01/12 | 7,460 | 7,570 | 7,120 | 7,170 | 983,800 |
| 2016/01/08 | 7,440 | 7,660 | 7,400 | 7,510 | 742,100 |
| 2016/01/07 | 7,820 | 7,900 | 7,520 | 7,540 | 778,100 |
| 2016/01/06 | 7,730 | 7,850 | 7,690 | 7,840 | 969,300 |
| 2016/01/05 | 7,680 | 7,730 | 7,590 | 7,620 | 512,700 |
| 2016/01/04 | 7,810 | 7,840 | 7,680 | 7,710 | 564,300 |