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 |
|---|---|---|---|---|---|
| 2019/12/30 | 7,550 | 7,552 | 7,434 | 7,449 | 186,900 |
| 2019/12/27 | 7,505 | 7,508 | 7,410 | 7,468 | 191,400 |
| 2019/12/26 | 7,469 | 7,512 | 7,443 | 7,490 | 139,600 |
| 2019/12/25 | 7,535 | 7,535 | 7,458 | 7,484 | 129,400 |
| 2019/12/24 | 7,511 | 7,531 | 7,479 | 7,518 | 127,300 |
| 2019/12/23 | 7,537 | 7,563 | 7,461 | 7,511 | 189,300 |
| 2019/12/20 | 7,449 | 7,509 | 7,405 | 7,496 | 493,600 |
| 2019/12/19 | 7,474 | 7,500 | 7,406 | 7,410 | 429,600 |
| 2019/12/18 | 7,600 | 7,687 | 7,500 | 7,522 | 575,000 |
| 2019/12/17 | 7,522 | 7,581 | 7,441 | 7,569 | 646,100 |
| 2019/12/16 | 7,564 | 7,586 | 7,500 | 7,532 | 402,100 |
| 2019/12/13 | 7,645 | 7,660 | 7,543 | 7,549 | 562,800 |
| 2019/12/12 | 7,504 | 7,525 | 7,422 | 7,495 | 372,100 |
| 2019/12/11 | 7,580 | 7,645 | 7,452 | 7,460 | 541,500 |
| 2019/12/10 | 7,573 | 7,640 | 7,550 | 7,616 | 324,000 |
| 2019/12/09 | 7,693 | 7,700 | 7,485 | 7,514 | 643,700 |
| 2019/12/06 | 7,561 | 7,703 | 7,553 | 7,673 | 399,600 |
| 2019/12/05 | 7,707 | 7,711 | 7,584 | 7,604 | 354,500 |
| 2019/12/04 | 7,792 | 7,836 | 7,632 | 7,674 | 467,300 |
| 2019/12/03 | 7,689 | 7,795 | 7,684 | 7,792 | 400,300 |
| 2019/12/02 | 7,622 | 7,793 | 7,622 | 7,761 | 497,200 |
| 2019/11/29 | 7,792 | 7,849 | 7,578 | 7,587 | 711,900 |
| 2019/11/28 | 7,655 | 7,746 | 7,645 | 7,736 | 462,500 |
| 2019/11/27 | 7,748 | 7,748 | 7,596 | 7,605 | 941,300 |
| 2019/11/26 | 7,918 | 7,985 | 7,833 | 7,947 | 693,300 |
| 2019/11/25 | 7,769 | 7,965 | 7,748 | 7,946 | 1,011,300 |
| 2019/11/22 | 7,563 | 7,692 | 7,561 | 7,619 | 413,900 |
| 2019/11/21 | 7,606 | 7,635 | 7,444 | 7,567 | 462,300 |
| 2019/11/20 | 7,726 | 7,757 | 7,625 | 7,674 | 386,400 |
| 2019/11/19 | 7,605 | 7,783 | 7,596 | 7,764 | 609,200 |
| 2019/11/18 | 7,390 | 7,624 | 7,367 | 7,620 | 722,600 |
| 2019/11/15 | 7,294 | 7,313 | 7,222 | 7,251 | 675,600 |
| 2019/11/14 | 7,348 | 7,408 | 7,173 | 7,239 | 754,500 |
| 2019/11/13 | 7,490 | 7,571 | 7,402 | 7,422 | 600,600 |
| 2019/11/12 | 7,635 | 7,697 | 7,541 | 7,594 | 758,700 |
| 2019/11/11 | 7,947 | 7,983 | 7,772 | 7,775 | 651,300 |
| 2019/11/08 | 7,987 | 8,108 | 7,901 | 8,005 | 713,000 |
| 2019/11/07 | 8,075 | 8,188 | 7,790 | 7,977 | 1,526,100 |
| 2019/11/06 | 7,509 | 7,530 | 7,420 | 7,455 | 689,500 |
| 2019/11/05 | 7,328 | 7,519 | 7,316 | 7,510 | 820,800 |
| 2019/11/01 | 7,010 | 7,220 | 6,990 | 7,220 | 671,200 |
| 2019/10/31 | 7,045 | 7,126 | 7,009 | 7,087 | 647,200 |
| 2019/10/30 | 7,000 | 7,116 | 6,992 | 7,059 | 1,460,600 |
| 2019/10/29 | 7,018 | 7,082 | 6,962 | 6,972 | 484,800 |
| 2019/10/28 | 6,945 | 7,059 | 6,909 | 6,948 | 581,500 |
| 2019/10/25 | 6,855 | 6,954 | 6,821 | 6,948 | 496,700 |
| 2019/10/24 | 6,912 | 6,918 | 6,864 | 6,873 | 413,200 |
| 2019/10/23 | 6,787 | 6,878 | 6,766 | 6,873 | 668,600 |
| 2019/10/21 | 6,963 | 6,979 | 6,780 | 6,780 | 1,066,000 |
| 2019/10/18 | 7,075 | 7,127 | 6,964 | 7,024 | 436,900 |
| 2019/10/17 | 7,056 | 7,071 | 6,980 | 7,024 | 459,300 |
| 2019/10/16 | 7,087 | 7,134 | 6,999 | 7,050 | 664,100 |
| 2019/10/15 | 7,039 | 7,044 | 6,935 | 6,999 | 602,600 |
| 2019/10/11 | 7,000 | 7,006 | 6,941 | 6,990 | 359,900 |
| 2019/10/10 | 6,801 | 7,000 | 6,795 | 7,000 | 677,100 |
| 2019/10/09 | 6,900 | 6,959 | 6,769 | 6,787 | 805,800 |
| 2019/10/08 | 7,014 | 7,065 | 6,979 | 7,024 | 442,100 |
| 2019/10/07 | 6,910 | 6,999 | 6,880 | 6,986 | 303,700 |
| 2019/10/04 | 6,799 | 6,924 | 6,753 | 6,892 | 601,200 |
| 2019/10/03 | 6,777 | 6,824 | 6,738 | 6,781 | 692,400 |
| 2019/10/02 | 7,127 | 7,140 | 6,975 | 6,977 | 727,100 |
| 2019/10/01 | 7,300 | 7,340 | 7,182 | 7,194 | 487,000 |
| 2019/09/30 | 7,128 | 7,250 | 7,090 | 7,232 | 715,800 |
| 2019/09/27 | 7,332 | 7,352 | 7,072 | 7,153 | 657,900 |
| 2019/09/26 | 7,375 | 7,440 | 7,294 | 7,382 | 490,600 |
| 2019/09/25 | 7,427 | 7,480 | 7,265 | 7,313 | 369,700 |
| 2019/09/24 | 7,295 | 7,448 | 7,289 | 7,405 | 487,300 |
| 2019/09/20 | 7,333 | 7,377 | 7,195 | 7,295 | 610,800 |
| 2019/09/19 | 7,300 | 7,407 | 7,280 | 7,332 | 572,200 |
| 2019/09/18 | 7,331 | 7,408 | 7,245 | 7,300 | 590,900 |
| 2019/09/17 | 7,105 | 7,308 | 7,103 | 7,288 | 703,400 |
| 2019/09/13 | 7,083 | 7,262 | 7,020 | 7,247 | 842,800 |
| 2019/09/12 | 6,983 | 7,176 | 6,944 | 7,120 | 575,700 |
| 2019/09/11 | 6,744 | 6,909 | 6,680 | 6,883 | 606,300 |
| 2019/09/10 | 6,898 | 6,914 | 6,813 | 6,844 | 446,400 |
| 2019/09/09 | 6,924 | 6,967 | 6,844 | 6,908 | 380,300 |
| 2019/09/06 | 6,858 | 6,944 | 6,808 | 6,901 | 360,700 |
| 2019/09/05 | 6,690 | 6,930 | 6,685 | 6,876 | 549,400 |
| 2019/09/04 | 6,705 | 6,764 | 6,628 | 6,631 | 609,600 |
| 2019/09/03 | 6,657 | 6,868 | 6,638 | 6,805 | 395,000 |
| 2019/09/02 | 6,840 | 6,889 | 6,669 | 6,693 | 336,700 |
| 2019/08/30 | 6,733 | 6,808 | 6,705 | 6,782 | 426,000 |
| 2019/08/29 | 6,640 | 6,676 | 6,565 | 6,664 | 358,300 |
| 2019/08/28 | 6,519 | 6,630 | 6,452 | 6,577 | 414,200 |
| 2019/08/27 | 6,575 | 6,670 | 6,544 | 6,586 | 421,200 |
| 2019/08/26 | 6,422 | 6,558 | 6,415 | 6,475 | 393,600 |
| 2019/08/23 | 6,544 | 6,640 | 6,516 | 6,624 | 328,800 |
| 2019/08/22 | 6,607 | 6,656 | 6,543 | 6,562 | 462,200 |
| 2019/08/21 | 6,490 | 6,610 | 6,457 | 6,543 | 499,800 |
| 2019/08/20 | 6,530 | 6,704 | 6,474 | 6,680 | 676,900 |
| 2019/08/19 | 6,358 | 6,446 | 6,357 | 6,437 | 420,500 |
| 2019/08/16 | 6,340 | 6,381 | 6,296 | 6,358 | 454,400 |
| 2019/08/15 | 6,282 | 6,375 | 6,253 | 6,340 | 653,900 |
| 2019/08/14 | 6,272 | 6,465 | 6,248 | 6,411 | 891,500 |
| 2019/08/13 | 6,371 | 6,437 | 6,184 | 6,257 | 732,500 |
| 2019/08/09 | 6,517 | 6,724 | 6,446 | 6,448 | 879,600 |
| 2019/08/08 | 6,630 | 6,639 | 6,443 | 6,446 | 933,200 |
| 2019/08/07 | 6,861 | 6,878 | 6,652 | 6,730 | 686,100 |
| 2019/08/06 | 6,951 | 6,975 | 6,416 | 6,961 | 1,782,200 |
| 2019/08/05 | 7,038 | 7,061 | 6,793 | 6,950 | 2,040,500 |
| 2019/08/02 | 7,904 | 8,010 | 7,847 | 7,938 | 653,000 |
| 2019/08/01 | 7,954 | 8,017 | 7,905 | 7,953 | 451,300 |
| 2019/07/31 | 7,883 | 7,971 | 7,830 | 7,944 | 493,400 |
| 2019/07/30 | 7,968 | 8,013 | 7,892 | 7,925 | 543,100 |
| 2019/07/29 | 7,819 | 7,970 | 7,757 | 7,968 | 920,500 |
| 2019/07/26 | 7,540 | 7,798 | 7,539 | 7,757 | 858,500 |
| 2019/07/25 | 7,338 | 7,467 | 7,254 | 7,465 | 531,700 |
| 2019/07/24 | 7,399 | 7,399 | 7,254 | 7,297 | 350,300 |
| 2019/07/23 | 7,343 | 7,465 | 7,342 | 7,425 | 352,000 |
| 2019/07/22 | 7,548 | 7,564 | 7,323 | 7,343 | 533,100 |
| 2019/07/19 | 7,388 | 7,579 | 7,388 | 7,576 | 440,600 |
| 2019/07/18 | 7,343 | 7,381 | 7,311 | 7,343 | 425,900 |
| 2019/07/17 | 7,312 | 7,410 | 7,297 | 7,383 | 396,400 |
| 2019/07/16 | 7,466 | 7,587 | 7,328 | 7,346 | 530,500 |
| 2019/07/12 | 7,490 | 7,524 | 7,420 | 7,504 | 439,500 |
| 2019/07/11 | 7,480 | 7,539 | 7,405 | 7,454 | 417,500 |
| 2019/07/10 | 7,337 | 7,430 | 7,333 | 7,407 | 384,300 |
| 2019/07/09 | 7,320 | 7,454 | 7,320 | 7,380 | 449,800 |
| 2019/07/08 | 7,277 | 7,332 | 7,222 | 7,250 | 381,000 |
| 2019/07/05 | 7,322 | 7,388 | 7,246 | 7,310 | 381,000 |
| 2019/07/04 | 7,296 | 7,314 | 7,190 | 7,204 | 391,400 |
| 2019/07/03 | 7,522 | 7,585 | 7,282 | 7,327 | 471,300 |
| 2019/07/02 | 7,309 | 7,443 | 7,303 | 7,422 | 510,300 |
| 2019/07/01 | 7,044 | 7,326 | 7,027 | 7,297 | 490,200 |
| 2019/06/28 | 6,954 | 7,043 | 6,930 | 7,027 | 555,200 |
| 2019/06/27 | 7,010 | 7,036 | 6,925 | 7,000 | 741,700 |
| 2019/06/26 | 7,233 | 7,267 | 6,983 | 7,010 | 894,000 |
| 2019/06/25 | 7,322 | 7,406 | 7,266 | 7,289 | 392,900 |
| 2019/06/24 | 7,400 | 7,463 | 7,266 | 7,311 | 447,300 |
| 2019/06/21 | 7,383 | 7,528 | 7,380 | 7,385 | 606,400 |
| 2019/06/20 | 7,350 | 7,472 | 7,344 | 7,434 | 458,400 |
| 2019/06/19 | 7,438 | 7,450 | 7,142 | 7,306 | 949,600 |
| 2019/06/18 | 7,692 | 7,704 | 7,356 | 7,368 | 852,500 |
| 2019/06/17 | 7,710 | 7,776 | 7,690 | 7,742 | 319,100 |
| 2019/06/14 | 7,802 | 7,803 | 7,695 | 7,771 | 502,100 |
| 2019/06/13 | 7,757 | 7,827 | 7,729 | 7,779 | 377,700 |
| 2019/06/12 | 7,710 | 7,798 | 7,672 | 7,757 | 405,100 |
| 2019/06/11 | 7,698 | 7,809 | 7,684 | 7,801 | 356,300 |
| 2019/06/10 | 7,669 | 7,723 | 7,630 | 7,710 | 465,200 |
| 2019/06/07 | 7,534 | 7,608 | 7,453 | 7,602 | 492,100 |
| 2019/06/06 | 7,364 | 7,495 | 7,350 | 7,430 | 616,800 |
| 2019/06/05 | 7,559 | 7,559 | 7,263 | 7,386 | 935,700 |
| 2019/06/04 | 7,554 | 7,574 | 7,356 | 7,409 | 1,141,900 |
| 2019/06/03 | 7,379 | 7,513 | 7,345 | 7,508 | 586,100 |
| 2019/05/31 | 7,580 | 7,631 | 7,481 | 7,529 | 801,000 |
| 2019/05/30 | 7,650 | 7,650 | 7,393 | 7,610 | 865,800 |
| 2019/05/29 | 7,649 | 7,744 | 7,447 | 7,724 | 973,000 |
| 2019/05/28 | 7,779 | 7,823 | 7,638 | 7,700 | 1,528,500 |
| 2019/05/27 | 7,755 | 7,852 | 7,701 | 7,761 | 668,200 |
| 2019/05/24 | 7,800 | 7,839 | 7,700 | 7,705 | 736,300 |
| 2019/05/23 | 7,674 | 7,783 | 7,661 | 7,749 | 482,300 |
| 2019/05/22 | 7,712 | 7,771 | 7,632 | 7,661 | 618,500 |
| 2019/05/21 | 7,718 | 7,796 | 7,626 | 7,655 | 711,000 |
| 2019/05/20 | 7,599 | 7,790 | 7,556 | 7,732 | 775,700 |
| 2019/05/17 | 7,488 | 7,674 | 7,429 | 7,653 | 686,900 |
| 2019/05/16 | 7,550 | 7,567 | 7,314 | 7,424 | 540,100 |
| 2019/05/15 | 7,441 | 7,533 | 7,360 | 7,470 | 1,173,000 |
| 2019/05/14 | 7,297 | 7,392 | 7,260 | 7,352 | 1,211,000 |
| 2019/05/13 | 7,205 | 7,389 | 7,193 | 7,310 | 1,181,500 |
| 2019/05/10 | 7,047 | 7,236 | 7,022 | 7,197 | 1,523,500 |
| 2019/05/09 | 6,657 | 7,146 | 6,606 | 7,066 | 2,127,200 |
| 2019/05/08 | 6,221 | 6,225 | 6,072 | 6,157 | 821,500 |
| 2019/05/07 | 6,380 | 6,410 | 6,298 | 6,321 | 828,900 |
| 2019/04/26 | 6,270 | 6,359 | 6,263 | 6,352 | 635,800 |
| 2019/04/25 | 6,400 | 6,412 | 6,248 | 6,270 | 678,400 |
| 2019/04/24 | 6,275 | 6,356 | 6,271 | 6,350 | 825,900 |
| 2019/04/23 | 6,118 | 6,218 | 6,108 | 6,218 | 585,900 |
| 2019/04/22 | 6,053 | 6,114 | 6,022 | 6,098 | 503,100 |
| 2019/04/19 | 6,087 | 6,166 | 6,033 | 6,068 | 740,800 |
| 2019/04/18 | 6,269 | 6,322 | 6,071 | 6,087 | 604,300 |
| 2019/04/17 | 6,400 | 6,406 | 6,300 | 6,351 | 404,400 |
| 2019/04/16 | 6,400 | 6,433 | 6,340 | 6,407 | 332,900 |
| 2019/04/15 | 6,488 | 6,523 | 6,391 | 6,400 | 637,200 |
| 2019/04/12 | 6,431 | 6,440 | 6,284 | 6,302 | 587,700 |
| 2019/04/11 | 6,489 | 6,495 | 6,403 | 6,463 | 567,500 |
| 2019/04/10 | 6,450 | 6,528 | 6,421 | 6,489 | 460,300 |
| 2019/04/09 | 6,543 | 6,555 | 6,477 | 6,540 | 522,800 |
| 2019/04/08 | 6,520 | 6,633 | 6,501 | 6,628 | 465,400 |
| 2019/04/05 | 6,541 | 6,591 | 6,494 | 6,541 | 300,700 |
| 2019/04/04 | 6,533 | 6,579 | 6,447 | 6,511 | 510,600 |
| 2019/04/03 | 6,541 | 6,653 | 6,532 | 6,546 | 806,300 |
| 2019/04/02 | 6,713 | 6,713 | 6,524 | 6,534 | 891,200 |
| 2019/04/01 | 6,830 | 6,830 | 6,651 | 6,670 | 940,900 |
| 2019/03/29 | 6,790 | 6,857 | 6,625 | 6,690 | 677,800 |
| 2019/03/28 | 6,897 | 6,920 | 6,654 | 6,690 | 746,000 |
| 2019/03/27 | 6,978 | 7,021 | 6,964 | 7,004 | 406,900 |
| 2019/03/26 | 6,884 | 7,003 | 6,857 | 6,973 | 646,400 |
| 2019/03/25 | 6,939 | 6,977 | 6,702 | 6,746 | 633,100 |
| 2019/03/22 | 7,069 | 7,069 | 6,976 | 6,992 | 507,200 |
| 2019/03/20 | 7,013 | 7,028 | 6,954 | 7,007 | 317,200 |
| 2019/03/19 | 6,962 | 7,017 | 6,855 | 6,978 | 325,800 |
| 2019/03/18 | 7,075 | 7,087 | 7,000 | 7,030 | 403,100 |
| 2019/03/15 | 6,999 | 7,131 | 6,950 | 7,039 | 1,031,100 |
| 2019/03/14 | 7,034 | 7,059 | 6,922 | 6,928 | 533,300 |
| 2019/03/13 | 6,956 | 7,002 | 6,864 | 6,989 | 440,300 |
| 2019/03/12 | 6,871 | 7,017 | 6,822 | 6,961 | 560,700 |
| 2019/03/11 | 6,750 | 6,827 | 6,663 | 6,810 | 426,700 |
| 2019/03/08 | 6,800 | 6,856 | 6,771 | 6,804 | 704,900 |
| 2019/03/07 | 6,760 | 6,841 | 6,720 | 6,841 | 667,900 |
| 2019/03/06 | 6,883 | 6,885 | 6,734 | 6,796 | 518,400 |
| 2019/03/05 | 6,920 | 6,963 | 6,734 | 6,810 | 811,000 |
| 2019/03/04 | 6,880 | 7,037 | 6,877 | 7,037 | 681,000 |
| 2019/03/01 | 6,788 | 6,863 | 6,703 | 6,770 | 561,900 |
| 2019/02/28 | 6,784 | 6,786 | 6,686 | 6,699 | 809,200 |
| 2019/02/27 | 6,824 | 6,849 | 6,772 | 6,827 | 568,800 |
| 2019/02/26 | 6,958 | 7,017 | 6,745 | 6,796 | 842,600 |
| 2019/02/25 | 6,849 | 6,936 | 6,820 | 6,913 | 824,100 |
| 2019/02/22 | 6,694 | 6,814 | 6,665 | 6,804 | 558,600 |
| 2019/02/21 | 6,661 | 6,757 | 6,578 | 6,730 | 568,700 |
| 2019/02/20 | 6,771 | 6,823 | 6,625 | 6,679 | 799,700 |
| 2019/02/19 | 6,749 | 6,804 | 6,696 | 6,770 | 702,900 |
| 2019/02/18 | 6,870 | 6,911 | 6,584 | 6,670 | 962,000 |
| 2019/02/15 | 6,854 | 6,953 | 6,815 | 6,836 | 843,000 |
| 2019/02/14 | 6,790 | 6,889 | 6,780 | 6,876 | 894,200 |
| 2019/02/13 | 6,581 | 6,827 | 6,572 | 6,815 | 1,219,400 |
| 2019/02/12 | 6,364 | 6,542 | 6,342 | 6,482 | 1,298,500 |
| 2019/02/08 | 6,138 | 6,428 | 6,126 | 6,417 | 1,027,700 |
| 2019/02/07 | 5,835 | 6,247 | 5,820 | 6,176 | 2,243,100 |
| 2019/02/06 | 6,300 | 6,393 | 6,182 | 6,186 | 1,464,000 |
| 2019/02/05 | 6,231 | 6,300 | 6,108 | 6,136 | 615,500 |
| 2019/02/04 | 6,250 | 6,331 | 6,230 | 6,257 | 610,600 |
| 2019/02/01 | 6,088 | 6,221 | 6,078 | 6,203 | 740,700 |
| 2019/01/31 | 6,214 | 6,215 | 6,042 | 6,047 | 835,600 |
| 2019/01/30 | 6,094 | 6,160 | 6,074 | 6,151 | 810,500 |
| 2019/01/29 | 5,984 | 6,146 | 5,984 | 6,136 | 787,900 |
| 2019/01/28 | 6,022 | 6,065 | 5,974 | 6,032 | 554,200 |
| 2019/01/25 | 6,021 | 6,099 | 5,975 | 6,062 | 761,700 |
| 2019/01/24 | 5,868 | 5,970 | 5,795 | 5,969 | 628,500 |
| 2019/01/23 | 5,905 | 5,987 | 5,879 | 5,880 | 680,200 |
| 2019/01/22 | 6,140 | 6,140 | 5,890 | 5,909 | 980,200 |
| 2019/01/21 | 6,090 | 6,180 | 6,035 | 6,153 | 1,136,500 |
| 2019/01/18 | 5,854 | 6,000 | 5,775 | 5,930 | 731,100 |
| 2019/01/17 | 5,871 | 5,926 | 5,845 | 5,858 | 892,800 |
| 2019/01/16 | 5,846 | 5,872 | 5,722 | 5,801 | 1,009,200 |
| 2019/01/15 | 5,569 | 5,820 | 5,559 | 5,784 | 1,101,100 |
| 2019/01/11 | 5,481 | 5,519 | 5,424 | 5,469 | 1,011,900 |
| 2019/01/10 | 5,460 | 5,504 | 5,400 | 5,490 | 826,500 |
| 2019/01/09 | 5,432 | 5,657 | 5,428 | 5,540 | 869,700 |
| 2019/01/08 | 5,513 | 5,537 | 5,330 | 5,370 | 1,443,900 |
| 2019/01/07 | 5,464 | 5,592 | 5,444 | 5,564 | 1,160,500 |
| 2019/01/04 | 5,255 | 5,360 | 5,170 | 5,204 | 1,039,100 |