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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,288 | 5,370 | 5,222 | 5,276 | 896,300 |
| 2018/12/27 | 5,082 | 5,355 | 5,009 | 5,314 | 1,353,100 |
| 2018/12/26 | 4,900 | 5,000 | 4,827 | 4,935 | 868,300 |
| 2018/12/25 | 5,000 | 5,006 | 4,810 | 4,830 | 1,100,000 |
| 2018/12/21 | 5,298 | 5,450 | 5,217 | 5,367 | 1,413,500 |
| 2018/12/20 | 5,591 | 5,665 | 5,306 | 5,341 | 1,074,500 |
| 2018/12/19 | 5,560 | 5,691 | 5,482 | 5,646 | 1,140,800 |
| 2018/12/18 | 5,515 | 5,710 | 5,492 | 5,601 | 1,281,900 |
| 2018/12/17 | 5,608 | 5,630 | 5,478 | 5,535 | 989,100 |
| 2018/12/14 | 5,747 | 5,833 | 5,598 | 5,685 | 1,384,400 |
| 2018/12/13 | 5,762 | 5,799 | 5,690 | 5,747 | 1,491,900 |
| 2018/12/12 | 5,526 | 5,780 | 5,526 | 5,710 | 1,237,400 |
| 2018/12/11 | 5,632 | 5,665 | 5,462 | 5,482 | 1,034,300 |
| 2018/12/10 | 5,700 | 5,727 | 5,576 | 5,607 | 892,400 |
| 2018/12/07 | 5,782 | 5,973 | 5,708 | 5,740 | 1,460,500 |
| 2018/12/06 | 5,817 | 5,874 | 5,615 | 5,685 | 1,075,900 |
| 2018/12/05 | 5,767 | 5,861 | 5,737 | 5,843 | 1,036,400 |
| 2018/12/04 | 6,059 | 6,144 | 5,900 | 5,900 | 1,355,900 |
| 2018/12/03 | 6,080 | 6,123 | 6,000 | 6,060 | 1,479,900 |
| 2018/11/30 | 5,810 | 6,105 | 5,795 | 6,049 | 2,448,400 |
| 2018/11/29 | 5,757 | 5,762 | 5,638 | 5,670 | 2,509,200 |
| 2018/11/28 | 5,995 | 6,032 | 5,746 | 5,750 | 1,819,800 |
| 2018/11/27 | 6,010 | 6,118 | 5,990 | 6,034 | 1,516,000 |
| 2018/11/26 | 6,120 | 6,188 | 6,021 | 6,027 | 1,107,900 |
| 2018/11/22 | 6,119 | 6,180 | 6,064 | 6,111 | 797,000 |
| 2018/11/21 | 6,022 | 6,203 | 6,008 | 6,186 | 1,022,300 |
| 2018/11/20 | 6,386 | 6,470 | 6,203 | 6,209 | 964,800 |
| 2018/11/19 | 6,400 | 6,596 | 6,400 | 6,550 | 854,800 |
| 2018/11/16 | 6,606 | 6,620 | 6,423 | 6,460 | 820,300 |
| 2018/11/15 | 6,600 | 6,649 | 6,515 | 6,587 | 859,800 |
| 2018/11/14 | 6,660 | 6,778 | 6,637 | 6,672 | 715,100 |
| 2018/11/13 | 6,700 | 6,734 | 6,560 | 6,649 | 903,800 |
| 2018/11/12 | 6,730 | 6,800 | 6,684 | 6,700 | 647,000 |
| 2018/11/09 | 6,710 | 6,899 | 6,555 | 6,703 | 1,670,700 |
| 2018/11/08 | 6,907 | 7,058 | 6,625 | 6,688 | 2,868,400 |
| 2018/11/07 | 7,870 | 7,956 | 7,784 | 7,849 | 566,700 |
| 2018/11/06 | 7,846 | 7,920 | 7,826 | 7,898 | 568,300 |
| 2018/11/05 | 7,739 | 7,835 | 7,658 | 7,798 | 688,900 |
| 2018/11/02 | 7,870 | 7,870 | 7,671 | 7,755 | 1,096,700 |
| 2018/11/01 | 7,925 | 7,949 | 7,719 | 7,755 | 612,900 |
| 2018/10/31 | 7,766 | 7,929 | 7,731 | 7,924 | 638,400 |
| 2018/10/30 | 7,650 | 7,760 | 7,590 | 7,690 | 576,300 |
| 2018/10/29 | 7,740 | 7,810 | 7,540 | 7,580 | 475,400 |
| 2018/10/26 | 7,830 | 7,940 | 7,640 | 7,730 | 541,900 |
| 2018/10/25 | 7,920 | 7,950 | 7,770 | 7,810 | 814,900 |
| 2018/10/24 | 8,220 | 8,290 | 8,130 | 8,130 | 465,400 |
| 2018/10/23 | 8,450 | 8,450 | 8,210 | 8,220 | 548,200 |
| 2018/10/22 | 8,550 | 8,580 | 8,410 | 8,540 | 509,500 |
| 2018/10/19 | 8,540 | 8,700 | 8,480 | 8,680 | 562,300 |
| 2018/10/18 | 8,710 | 8,790 | 8,580 | 8,600 | 330,300 |
| 2018/10/17 | 8,320 | 8,630 | 8,300 | 8,630 | 954,100 |
| 2018/10/16 | 8,420 | 8,490 | 8,190 | 8,260 | 1,039,400 |
| 2018/10/15 | 8,580 | 8,580 | 8,430 | 8,450 | 748,100 |
| 2018/10/12 | 8,690 | 8,710 | 8,490 | 8,640 | 809,000 |
| 2018/10/11 | 9,030 | 9,050 | 8,680 | 8,740 | 956,400 |
| 2018/10/10 | 9,380 | 9,410 | 9,190 | 9,290 | 441,000 |
| 2018/10/09 | 9,440 | 9,550 | 9,270 | 9,310 | 531,400 |
| 2018/10/05 | 9,570 | 9,600 | 9,400 | 9,460 | 415,100 |
| 2018/10/04 | 9,670 | 9,740 | 9,460 | 9,500 | 416,700 |
| 2018/10/03 | 9,630 | 9,750 | 9,520 | 9,520 | 397,700 |
| 2018/10/02 | 9,750 | 9,750 | 9,520 | 9,590 | 608,800 |
| 2018/10/01 | 9,720 | 9,800 | 9,600 | 9,670 | 350,900 |
| 2018/09/28 | 9,790 | 9,970 | 9,740 | 9,780 | 478,000 |
| 2018/09/27 | 10,020 | 10,020 | 9,660 | 9,660 | 557,500 |
| 2018/09/26 | 9,990 | 10,030 | 9,930 | 10,020 | 430,500 |
| 2018/09/25 | 9,760 | 9,960 | 9,720 | 9,960 | 565,400 |
| 2018/09/21 | 9,980 | 9,980 | 9,850 | 9,880 | 522,200 |
| 2018/09/20 | 9,800 | 9,970 | 9,660 | 9,920 | 522,900 |
| 2018/09/19 | 9,920 | 10,000 | 9,830 | 9,930 | 390,000 |
| 2018/09/18 | 9,650 | 9,920 | 9,600 | 9,800 | 623,000 |
| 2018/09/14 | 9,990 | 10,020 | 9,740 | 9,820 | 654,100 |
| 2018/09/13 | 9,900 | 10,040 | 9,800 | 9,840 | 436,800 |
| 2018/09/12 | 9,870 | 9,910 | 9,770 | 9,860 | 309,000 |
| 2018/09/11 | 9,650 | 9,800 | 9,590 | 9,770 | 329,800 |
| 2018/09/10 | 9,430 | 9,690 | 9,410 | 9,660 | 327,500 |
| 2018/09/07 | 9,550 | 9,560 | 9,400 | 9,440 | 350,200 |
| 2018/09/06 | 9,610 | 9,660 | 9,450 | 9,570 | 314,600 |
| 2018/09/05 | 9,660 | 9,690 | 9,570 | 9,630 | 416,100 |
| 2018/09/04 | 9,630 | 9,780 | 9,630 | 9,680 | 519,800 |
| 2018/09/03 | 9,490 | 9,570 | 9,420 | 9,500 | 366,600 |
| 2018/08/31 | 9,510 | 9,690 | 9,510 | 9,640 | 706,200 |
| 2018/08/30 | 9,350 | 9,460 | 9,290 | 9,410 | 492,800 |
| 2018/08/29 | 9,280 | 9,350 | 9,250 | 9,310 | 221,200 |
| 2018/08/28 | 9,440 | 9,440 | 9,250 | 9,280 | 368,000 |
| 2018/08/27 | 9,130 | 9,360 | 9,130 | 9,340 | 387,600 |
| 2018/08/24 | 9,110 | 9,130 | 8,990 | 9,090 | 363,400 |
| 2018/08/23 | 9,010 | 9,080 | 9,010 | 9,040 | 355,400 |
| 2018/08/22 | 8,860 | 8,900 | 8,810 | 8,890 | 325,500 |
| 2018/08/21 | 8,860 | 8,890 | 8,770 | 8,850 | 361,200 |
| 2018/08/20 | 9,100 | 9,120 | 8,950 | 8,950 | 322,700 |
| 2018/08/17 | 9,230 | 9,240 | 9,160 | 9,230 | 381,300 |
| 2018/08/16 | 9,010 | 9,110 | 8,960 | 9,030 | 543,400 |
| 2018/08/15 | 9,200 | 9,240 | 9,040 | 9,060 | 305,400 |
| 2018/08/14 | 9,100 | 9,210 | 9,080 | 9,200 | 487,000 |
| 2018/08/13 | 9,050 | 9,080 | 9,000 | 9,020 | 535,100 |
| 2018/08/10 | 9,080 | 9,180 | 9,000 | 9,100 | 467,500 |
| 2018/08/09 | 9,110 | 9,190 | 9,060 | 9,080 | 409,700 |
| 2018/08/08 | 9,150 | 9,290 | 9,090 | 9,200 | 558,700 |
| 2018/08/07 | 9,450 | 9,460 | 9,240 | 9,280 | 598,400 |
| 2018/08/06 | 9,680 | 9,680 | 9,310 | 9,350 | 1,279,400 |
| 2018/08/03 | 10,360 | 10,420 | 10,180 | 10,190 | 515,100 |
| 2018/08/02 | 10,510 | 10,520 | 10,330 | 10,360 | 290,200 |
| 2018/08/01 | 10,650 | 10,660 | 10,470 | 10,480 | 314,200 |
| 2018/07/31 | 10,600 | 10,630 | 10,420 | 10,570 | 503,300 |
| 2018/07/30 | 10,730 | 10,760 | 10,600 | 10,680 | 201,200 |
| 2018/07/27 | 10,750 | 10,800 | 10,660 | 10,770 | 261,000 |
| 2018/07/26 | 10,720 | 10,770 | 10,600 | 10,700 | 253,500 |
| 2018/07/25 | 10,660 | 10,670 | 10,420 | 10,570 | 291,600 |
| 2018/07/24 | 10,850 | 10,940 | 10,700 | 10,750 | 325,800 |
| 2018/07/23 | 10,720 | 10,800 | 10,650 | 10,670 | 221,700 |
| 2018/07/20 | 10,630 | 10,850 | 10,590 | 10,810 | 330,100 |
| 2018/07/19 | 10,600 | 10,660 | 10,530 | 10,630 | 312,000 |
| 2018/07/18 | 10,760 | 10,780 | 10,560 | 10,610 | 436,700 |
| 2018/07/17 | 10,790 | 10,810 | 10,490 | 10,710 | 474,400 |
| 2018/07/13 | 10,550 | 10,850 | 10,530 | 10,810 | 365,000 |
| 2018/07/12 | 10,400 | 10,600 | 10,340 | 10,550 | 321,400 |
| 2018/07/11 | 10,220 | 10,290 | 10,060 | 10,260 | 451,600 |
| 2018/07/10 | 10,560 | 10,580 | 10,330 | 10,330 | 462,100 |
| 2018/07/09 | 10,390 | 10,520 | 10,260 | 10,490 | 423,800 |
| 2018/07/06 | 10,400 | 10,400 | 10,180 | 10,330 | 375,800 |
| 2018/07/05 | 10,210 | 10,290 | 10,130 | 10,160 | 375,500 |
| 2018/07/04 | 10,150 | 10,260 | 10,020 | 10,230 | 361,500 |
| 2018/07/03 | 10,130 | 10,420 | 10,130 | 10,230 | 691,400 |
| 2018/07/02 | 10,220 | 10,350 | 9,970 | 9,990 | 501,200 |
| 2018/06/29 | 10,660 | 10,720 | 10,290 | 10,340 | 753,300 |
| 2018/06/28 | 10,750 | 10,790 | 10,520 | 10,610 | 505,200 |
| 2018/06/27 | 10,660 | 10,880 | 10,590 | 10,810 | 464,000 |
| 2018/06/26 | 10,850 | 10,850 | 10,610 | 10,750 | 409,800 |
| 2018/06/25 | 11,090 | 11,110 | 10,810 | 10,860 | 368,600 |
| 2018/06/22 | 10,820 | 11,000 | 10,720 | 10,960 | 537,700 |
| 2018/06/21 | 10,640 | 10,860 | 10,560 | 10,780 | 464,800 |
| 2018/06/20 | 10,480 | 10,640 | 10,320 | 10,630 | 491,000 |
| 2018/06/19 | 10,370 | 10,510 | 10,360 | 10,390 | 391,000 |
| 2018/06/18 | 10,390 | 10,450 | 10,320 | 10,410 | 288,100 |
| 2018/06/15 | 10,590 | 10,640 | 10,380 | 10,390 | 1,945,700 |
| 2018/06/14 | 10,510 | 10,540 | 10,310 | 10,390 | 482,000 |
| 2018/06/13 | 10,520 | 10,650 | 10,490 | 10,570 | 519,300 |
| 2018/06/12 | 10,310 | 10,470 | 10,190 | 10,460 | 699,400 |
| 2018/06/11 | 10,270 | 10,310 | 10,160 | 10,220 | 358,300 |
| 2018/06/08 | 10,020 | 10,210 | 9,990 | 10,170 | 574,000 |
| 2018/06/07 | 9,990 | 10,030 | 9,860 | 9,950 | 466,400 |
| 2018/06/06 | 10,120 | 10,190 | 9,980 | 10,090 | 420,200 |
| 2018/06/05 | 10,200 | 10,360 | 10,180 | 10,250 | 456,600 |
| 2018/06/04 | 9,830 | 10,120 | 9,780 | 10,100 | 470,200 |
| 2018/06/01 | 9,860 | 9,950 | 9,670 | 9,720 | 659,800 |
| 2018/05/31 | 9,920 | 10,030 | 9,720 | 9,810 | 1,833,300 |
| 2018/05/30 | 9,980 | 10,180 | 9,980 | 10,020 | 480,600 |
| 2018/05/29 | 10,000 | 10,160 | 10,000 | 10,080 | 284,100 |
| 2018/05/28 | 10,100 | 10,170 | 9,970 | 10,100 | 354,800 |
| 2018/05/25 | 10,160 | 10,200 | 10,060 | 10,150 | 297,100 |
| 2018/05/24 | 10,190 | 10,280 | 10,090 | 10,160 | 364,900 |
| 2018/05/23 | 10,000 | 10,200 | 9,970 | 10,190 | 537,100 |
| 2018/05/22 | 10,270 | 10,350 | 10,010 | 10,080 | 371,600 |
| 2018/05/21 | 10,160 | 10,300 | 10,110 | 10,220 | 345,100 |
| 2018/05/18 | 9,850 | 10,380 | 9,810 | 10,160 | 730,800 |
| 2018/05/17 | 9,760 | 9,870 | 9,730 | 9,810 | 426,300 |
| 2018/05/16 | 9,350 | 9,710 | 9,320 | 9,680 | 471,200 |
| 2018/05/15 | 9,560 | 9,790 | 9,450 | 9,490 | 540,500 |
| 2018/05/14 | 9,410 | 9,640 | 9,350 | 9,630 | 301,700 |
| 2018/05/11 | 9,130 | 9,480 | 9,120 | 9,470 | 735,700 |
| 2018/05/10 | 9,100 | 9,220 | 8,620 | 8,950 | 1,351,800 |
| 2018/05/09 | 9,680 | 9,680 | 9,420 | 9,510 | 403,900 |
| 2018/05/08 | 9,440 | 9,690 | 9,400 | 9,680 | 411,600 |
| 2018/05/07 | 9,600 | 9,670 | 9,390 | 9,560 | 340,900 |
| 2018/05/02 | 9,460 | 9,550 | 9,280 | 9,520 | 361,100 |
| 2018/05/01 | 9,680 | 9,790 | 9,510 | 9,540 | 397,900 |
| 2018/04/27 | 9,750 | 9,800 | 9,640 | 9,680 | 339,600 |
| 2018/04/26 | 9,560 | 9,670 | 9,470 | 9,640 | 255,800 |
| 2018/04/25 | 9,440 | 9,570 | 9,390 | 9,480 | 257,600 |
| 2018/04/24 | 9,440 | 9,520 | 9,380 | 9,480 | 291,300 |
| 2018/04/23 | 9,510 | 9,520 | 9,260 | 9,290 | 260,000 |
| 2018/04/20 | 9,500 | 9,600 | 9,460 | 9,510 | 217,200 |
| 2018/04/19 | 9,790 | 9,790 | 9,470 | 9,480 | 376,700 |
| 2018/04/18 | 9,480 | 9,820 | 9,470 | 9,740 | 419,800 |
| 2018/04/17 | 9,560 | 9,610 | 9,460 | 9,480 | 340,100 |
| 2018/04/16 | 9,280 | 9,520 | 9,270 | 9,460 | 318,900 |
| 2018/04/13 | 9,290 | 9,370 | 9,170 | 9,210 | 448,900 |
| 2018/04/12 | 9,140 | 9,410 | 9,110 | 9,210 | 747,400 |
| 2018/04/11 | 9,380 | 9,470 | 9,160 | 9,420 | 813,400 |
| 2018/04/10 | 9,770 | 9,890 | 9,510 | 9,530 | 465,200 |
| 2018/04/09 | 9,730 | 9,860 | 9,690 | 9,780 | 338,200 |
| 2018/04/06 | 9,890 | 9,920 | 9,770 | 9,800 | 437,200 |
| 2018/04/05 | 9,740 | 9,890 | 9,660 | 9,850 | 535,500 |
| 2018/04/04 | 9,580 | 9,630 | 9,490 | 9,630 | 428,200 |
| 2018/04/03 | 9,250 | 9,530 | 9,240 | 9,490 | 297,500 |
| 2018/04/02 | 9,530 | 9,530 | 9,340 | 9,340 | 342,200 |
| 2018/03/30 | 9,690 | 9,730 | 9,550 | 9,640 | 372,100 |
| 2018/03/29 | 9,360 | 9,560 | 9,270 | 9,540 | 421,900 |
| 2018/03/28 | 9,190 | 9,280 | 9,070 | 9,260 | 517,500 |
| 2018/03/27 | 9,130 | 9,370 | 9,060 | 9,370 | 614,800 |
| 2018/03/26 | 9,050 | 9,080 | 8,880 | 9,060 | 687,400 |
| 2018/03/23 | 9,400 | 9,490 | 9,150 | 9,170 | 747,200 |
| 2018/03/22 | 9,130 | 9,610 | 9,130 | 9,600 | 777,300 |
| 2018/03/20 | 9,280 | 9,300 | 9,050 | 9,120 | 312,700 |
| 2018/03/19 | 9,310 | 9,340 | 9,160 | 9,330 | 479,300 |
| 2018/03/16 | 9,250 | 9,330 | 9,220 | 9,280 | 749,600 |
| 2018/03/15 | 9,000 | 9,180 | 8,970 | 9,130 | 502,900 |
| 2018/03/14 | 8,850 | 8,970 | 8,850 | 8,940 | 294,000 |
| 2018/03/13 | 8,860 | 8,990 | 8,850 | 8,990 | 297,400 |
| 2018/03/12 | 8,790 | 9,030 | 8,780 | 8,920 | 683,000 |
| 2018/03/09 | 8,950 | 8,950 | 8,630 | 8,640 | 894,400 |
| 2018/03/08 | 8,900 | 8,930 | 8,730 | 8,910 | 548,400 |
| 2018/03/07 | 8,760 | 8,880 | 8,740 | 8,820 | 497,500 |
| 2018/03/06 | 8,700 | 8,820 | 8,650 | 8,780 | 341,600 |
| 2018/03/05 | 8,460 | 8,680 | 8,460 | 8,580 | 463,500 |
| 2018/03/02 | 8,450 | 8,600 | 8,440 | 8,560 | 399,400 |
| 2018/03/01 | 8,830 | 8,830 | 8,620 | 8,640 | 381,400 |
| 2018/02/28 | 8,910 | 9,000 | 8,900 | 8,910 | 405,400 |
| 2018/02/27 | 8,900 | 8,920 | 8,820 | 8,900 | 336,800 |
| 2018/02/26 | 8,800 | 8,850 | 8,780 | 8,820 | 320,200 |
| 2018/02/23 | 8,720 | 8,780 | 8,700 | 8,740 | 301,700 |
| 2018/02/22 | 8,630 | 8,760 | 8,630 | 8,680 | 414,900 |
| 2018/02/21 | 8,690 | 8,720 | 8,610 | 8,680 | 394,100 |
| 2018/02/20 | 8,830 | 8,860 | 8,690 | 8,710 | 338,000 |
| 2018/02/19 | 8,900 | 8,910 | 8,790 | 8,850 | 344,000 |
| 2018/02/16 | 8,680 | 8,860 | 8,670 | 8,800 | 455,300 |
| 2018/02/15 | 8,610 | 8,640 | 8,540 | 8,560 | 320,200 |
| 2018/02/14 | 8,570 | 8,690 | 8,490 | 8,530 | 479,800 |
| 2018/02/13 | 8,600 | 8,790 | 8,540 | 8,560 | 509,000 |
| 2018/02/09 | 8,350 | 8,500 | 8,330 | 8,500 | 510,000 |
| 2018/02/08 | 8,430 | 8,610 | 8,380 | 8,580 | 574,400 |
| 2018/02/07 | 8,450 | 8,800 | 8,410 | 8,410 | 1,148,500 |
| 2018/02/06 | 8,170 | 8,240 | 7,910 | 8,140 | 969,200 |
| 2018/02/05 | 8,460 | 8,580 | 8,450 | 8,470 | 481,100 |
| 2018/02/02 | 8,620 | 8,670 | 8,570 | 8,610 | 512,600 |
| 2018/02/01 | 8,580 | 8,660 | 8,560 | 8,620 | 664,500 |
| 2018/01/31 | 8,700 | 8,800 | 8,560 | 8,560 | 762,000 |
| 2018/01/30 | 8,860 | 8,860 | 8,760 | 8,790 | 941,900 |
| 2018/01/29 | 9,000 | 9,000 | 8,890 | 8,930 | 663,600 |
| 2018/01/26 | 9,310 | 9,310 | 9,100 | 9,100 | 671,700 |
| 2018/01/25 | 9,150 | 9,360 | 9,080 | 9,160 | 481,700 |
| 2018/01/24 | 9,090 | 9,180 | 9,080 | 9,150 | 236,500 |
| 2018/01/23 | 9,170 | 9,260 | 9,120 | 9,150 | 363,600 |
| 2018/01/22 | 9,000 | 9,100 | 8,960 | 9,100 | 303,900 |
| 2018/01/19 | 9,040 | 9,070 | 8,980 | 9,010 | 396,700 |
| 2018/01/18 | 9,050 | 9,100 | 8,950 | 8,950 | 512,500 |
| 2018/01/17 | 8,930 | 8,960 | 8,850 | 8,920 | 558,900 |
| 2018/01/16 | 9,030 | 9,060 | 8,910 | 9,050 | 381,500 |
| 2018/01/15 | 8,860 | 9,070 | 8,850 | 9,040 | 496,600 |
| 2018/01/12 | 8,910 | 8,910 | 8,740 | 8,760 | 681,900 |
| 2018/01/11 | 9,000 | 9,030 | 8,860 | 8,910 | 612,200 |
| 2018/01/10 | 9,200 | 9,240 | 9,060 | 9,150 | 457,500 |
| 2018/01/09 | 9,470 | 9,480 | 9,270 | 9,290 | 433,400 |
| 2018/01/05 | 9,240 | 9,400 | 9,120 | 9,400 | 553,800 |
| 2018/01/04 | 9,000 | 9,190 | 8,950 | 9,150 | 564,600 |