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 |
|---|---|---|---|---|---|
| 2022/12/30 | 8,124 | 8,219 | 7,975 | 7,998 | 449,500 |
| 2022/12/29 | 8,048 | 8,099 | 7,984 | 8,053 | 383,500 |
| 2022/12/28 | 7,990 | 8,168 | 7,981 | 8,085 | 585,600 |
| 2022/12/27 | 8,043 | 8,100 | 8,015 | 8,020 | 312,900 |
| 2022/12/26 | 8,030 | 8,050 | 7,940 | 7,942 | 288,000 |
| 2022/12/23 | 7,951 | 8,092 | 7,935 | 8,030 | 443,400 |
| 2022/12/22 | 8,086 | 8,098 | 7,950 | 7,964 | 373,900 |
| 2022/12/21 | 8,223 | 8,223 | 7,970 | 8,006 | 717,200 |
| 2022/12/20 | 8,523 | 8,647 | 8,255 | 8,289 | 767,400 |
| 2022/12/19 | 8,734 | 8,794 | 8,522 | 8,523 | 513,600 |
| 2022/12/16 | 8,700 | 8,785 | 8,660 | 8,769 | 574,800 |
| 2022/12/15 | 8,802 | 8,810 | 8,682 | 8,766 | 456,000 |
| 2022/12/14 | 8,951 | 8,992 | 8,818 | 8,885 | 540,800 |
| 2022/12/13 | 8,970 | 8,996 | 8,788 | 8,801 | 531,200 |
| 2022/12/12 | 8,745 | 8,939 | 8,692 | 8,879 | 484,900 |
| 2022/12/09 | 8,718 | 8,925 | 8,655 | 8,892 | 635,800 |
| 2022/12/08 | 8,707 | 8,727 | 8,484 | 8,696 | 606,900 |
| 2022/12/07 | 8,447 | 8,751 | 8,430 | 8,729 | 768,500 |
| 2022/12/06 | 8,548 | 8,601 | 8,468 | 8,532 | 608,400 |
| 2022/12/05 | 8,473 | 8,693 | 8,444 | 8,691 | 671,900 |
| 2022/12/02 | 8,505 | 8,524 | 8,350 | 8,466 | 498,400 |
| 2022/12/01 | 8,505 | 8,555 | 8,387 | 8,509 | 602,100 |
| 2022/11/30 | 8,417 | 8,455 | 8,316 | 8,318 | 992,700 |
| 2022/11/29 | 8,452 | 8,506 | 8,396 | 8,492 | 561,600 |
| 2022/11/28 | 8,633 | 8,653 | 8,526 | 8,546 | 462,800 |
| 2022/11/25 | 8,848 | 8,860 | 8,709 | 8,709 | 406,500 |
| 2022/11/24 | 8,680 | 8,811 | 8,668 | 8,780 | 777,600 |
| 2022/11/22 | 8,526 | 8,578 | 8,438 | 8,486 | 587,500 |
| 2022/11/21 | 8,560 | 8,626 | 8,403 | 8,454 | 689,800 |
| 2022/11/18 | 8,733 | 8,733 | 8,603 | 8,654 | 549,500 |
| 2022/11/17 | 8,817 | 8,901 | 8,662 | 8,692 | 571,200 |
| 2022/11/16 | 8,939 | 9,028 | 8,775 | 8,800 | 634,300 |
| 2022/11/15 | 8,875 | 8,969 | 8,814 | 8,969 | 562,800 |
| 2022/11/14 | 8,653 | 9,038 | 8,553 | 8,930 | 1,534,100 |
| 2022/11/11 | 8,200 | 8,534 | 8,186 | 8,526 | 1,183,200 |
| 2022/11/10 | 8,050 | 8,200 | 7,911 | 7,976 | 1,224,300 |
| 2022/11/09 | 8,028 | 8,133 | 7,863 | 7,939 | 801,400 |
| 2022/11/08 | 7,959 | 8,041 | 7,920 | 7,975 | 717,300 |
| 2022/11/07 | 7,660 | 7,869 | 7,644 | 7,868 | 589,100 |
| 2022/11/04 | 7,630 | 7,655 | 7,515 | 7,599 | 770,800 |
| 2022/11/02 | 7,900 | 7,900 | 7,760 | 7,775 | 627,700 |
| 2022/11/01 | 7,986 | 7,991 | 7,885 | 7,971 | 388,100 |
| 2022/10/31 | 7,999 | 8,040 | 7,889 | 8,028 | 518,000 |
| 2022/10/28 | 7,853 | 7,975 | 7,777 | 7,838 | 1,805,000 |
| 2022/10/27 | 8,056 | 8,140 | 7,977 | 8,086 | 452,400 |
| 2022/10/26 | 7,863 | 8,105 | 7,840 | 8,022 | 656,600 |
| 2022/10/25 | 7,816 | 7,820 | 7,686 | 7,713 | 582,000 |
| 2022/10/24 | 7,829 | 7,900 | 7,727 | 7,733 | 355,800 |
| 2022/10/21 | 7,834 | 7,860 | 7,748 | 7,748 | 498,800 |
| 2022/10/20 | 7,822 | 7,892 | 7,787 | 7,881 | 490,000 |
| 2022/10/19 | 7,933 | 8,140 | 7,933 | 7,972 | 521,400 |
| 2022/10/18 | 7,926 | 8,045 | 7,842 | 7,961 | 500,800 |
| 2022/10/17 | 7,760 | 7,798 | 7,685 | 7,790 | 447,600 |
| 2022/10/14 | 7,751 | 8,028 | 7,740 | 7,910 | 899,100 |
| 2022/10/13 | 7,613 | 7,657 | 7,492 | 7,509 | 614,200 |
| 2022/10/12 | 7,630 | 7,737 | 7,565 | 7,589 | 555,500 |
| 2022/10/11 | 7,751 | 7,776 | 7,566 | 7,610 | 940,000 |
| 2022/10/07 | 8,024 | 8,102 | 7,941 | 7,959 | 644,900 |
| 2022/10/06 | 8,247 | 8,259 | 8,090 | 8,157 | 556,300 |
| 2022/10/05 | 8,198 | 8,340 | 8,179 | 8,331 | 557,500 |
| 2022/10/04 | 7,947 | 8,170 | 7,865 | 8,160 | 588,600 |
| 2022/10/03 | 7,685 | 7,853 | 7,590 | 7,831 | 695,900 |
| 2022/09/30 | 8,070 | 8,126 | 7,740 | 7,768 | 1,157,500 |
| 2022/09/29 | 8,440 | 8,450 | 8,136 | 8,192 | 1,351,800 |
| 2022/09/28 | 7,740 | 8,475 | 7,740 | 8,383 | 2,443,800 |
| 2022/09/27 | 7,711 | 7,763 | 7,573 | 7,645 | 527,200 |
| 2022/09/26 | 7,870 | 7,884 | 7,637 | 7,637 | 712,700 |
| 2022/09/22 | 8,033 | 8,065 | 7,954 | 7,994 | 532,700 |
| 2022/09/21 | 8,101 | 8,184 | 8,027 | 8,097 | 833,000 |
| 2022/09/20 | 8,157 | 8,262 | 8,146 | 8,211 | 628,000 |
| 2022/09/16 | 8,060 | 8,190 | 8,050 | 8,115 | 631,900 |
| 2022/09/15 | 8,329 | 8,375 | 8,039 | 8,075 | 750,700 |
| 2022/09/14 | 8,225 | 8,450 | 8,181 | 8,339 | 604,800 |
| 2022/09/13 | 8,422 | 8,559 | 8,410 | 8,481 | 368,400 |
| 2022/09/12 | 8,284 | 8,406 | 8,236 | 8,396 | 325,100 |
| 2022/09/09 | 8,253 | 8,348 | 8,213 | 8,297 | 559,800 |
| 2022/09/08 | 8,097 | 8,289 | 8,067 | 8,289 | 608,700 |
| 2022/09/07 | 7,860 | 7,919 | 7,733 | 7,901 | 705,200 |
| 2022/09/06 | 8,100 | 8,155 | 8,021 | 8,041 | 443,400 |
| 2022/09/05 | 7,968 | 8,103 | 7,905 | 8,092 | 552,300 |
| 2022/09/02 | 8,315 | 8,330 | 8,073 | 8,091 | 575,300 |
| 2022/09/01 | 8,453 | 8,549 | 8,304 | 8,305 | 476,600 |
| 2022/08/31 | 8,421 | 8,610 | 8,361 | 8,603 | 671,000 |
| 2022/08/30 | 8,443 | 8,528 | 8,383 | 8,509 | 384,100 |
| 2022/08/29 | 8,365 | 8,447 | 8,331 | 8,368 | 497,000 |
| 2022/08/26 | 8,668 | 8,782 | 8,640 | 8,733 | 283,300 |
| 2022/08/25 | 8,509 | 8,656 | 8,500 | 8,625 | 354,100 |
| 2022/08/24 | 8,592 | 8,632 | 8,482 | 8,491 | 435,600 |
| 2022/08/23 | 8,750 | 8,779 | 8,629 | 8,641 | 429,200 |
| 2022/08/22 | 8,852 | 9,011 | 8,844 | 8,871 | 380,600 |
| 2022/08/19 | 8,921 | 9,041 | 8,920 | 8,976 | 491,900 |
| 2022/08/18 | 8,813 | 8,852 | 8,725 | 8,800 | 560,500 |
| 2022/08/17 | 8,899 | 9,055 | 8,884 | 9,006 | 685,100 |
| 2022/08/16 | 8,856 | 8,898 | 8,720 | 8,734 | 380,300 |
| 2022/08/15 | 8,630 | 8,794 | 8,590 | 8,761 | 428,200 |
| 2022/08/12 | 8,448 | 8,691 | 8,434 | 8,691 | 638,000 |
| 2022/08/10 | 8,304 | 8,480 | 8,282 | 8,406 | 546,500 |
| 2022/08/09 | 8,319 | 8,468 | 8,305 | 8,362 | 734,200 |
| 2022/08/08 | 8,332 | 8,454 | 8,244 | 8,268 | 853,800 |
| 2022/08/05 | 8,485 | 8,524 | 8,161 | 8,241 | 1,888,400 |
| 2022/08/04 | 9,484 | 9,520 | 9,226 | 9,296 | 520,600 |
| 2022/08/03 | 9,284 | 9,466 | 9,205 | 9,414 | 458,600 |
| 2022/08/02 | 9,420 | 9,488 | 9,130 | 9,134 | 475,700 |
| 2022/08/01 | 9,306 | 9,542 | 9,306 | 9,446 | 396,000 |
| 2022/07/29 | 9,337 | 9,447 | 9,302 | 9,306 | 536,900 |
| 2022/07/28 | 9,383 | 9,477 | 9,301 | 9,440 | 432,200 |
| 2022/07/27 | 9,434 | 9,532 | 9,305 | 9,356 | 485,900 |
| 2022/07/26 | 9,286 | 9,380 | 9,185 | 9,328 | 390,700 |
| 2022/07/25 | 9,496 | 9,551 | 9,327 | 9,346 | 553,600 |
| 2022/07/22 | 9,561 | 9,598 | 9,433 | 9,563 | 628,400 |
| 2022/07/21 | 9,244 | 9,481 | 9,200 | 9,477 | 761,400 |
| 2022/07/20 | 9,126 | 9,225 | 9,030 | 9,222 | 694,500 |
| 2022/07/19 | 9,060 | 9,071 | 8,928 | 8,980 | 691,400 |
| 2022/07/15 | 8,950 | 9,182 | 8,950 | 9,152 | 747,300 |
| 2022/07/14 | 8,556 | 8,732 | 8,528 | 8,732 | 584,900 |
| 2022/07/13 | 8,532 | 8,630 | 8,510 | 8,554 | 434,000 |
| 2022/07/12 | 8,867 | 8,914 | 8,534 | 8,578 | 633,600 |
| 2022/07/11 | 9,123 | 9,227 | 8,970 | 9,063 | 804,500 |
| 2022/07/08 | 9,002 | 9,095 | 8,836 | 8,839 | 722,400 |
| 2022/07/07 | 8,900 | 8,945 | 8,723 | 8,909 | 614,100 |
| 2022/07/06 | 8,530 | 8,845 | 8,510 | 8,804 | 738,600 |
| 2022/07/05 | 8,446 | 8,527 | 8,400 | 8,473 | 373,900 |
| 2022/07/04 | 8,324 | 8,395 | 8,239 | 8,370 | 493,600 |
| 2022/07/01 | 8,128 | 8,323 | 8,092 | 8,174 | 585,500 |
| 2022/06/30 | 8,143 | 8,227 | 8,109 | 8,166 | 599,300 |
| 2022/06/29 | 7,978 | 8,079 | 7,935 | 8,078 | 1,153,400 |
| 2022/06/28 | 8,146 | 8,225 | 8,027 | 8,225 | 553,500 |
| 2022/06/27 | 8,170 | 8,297 | 8,131 | 8,188 | 403,100 |
| 2022/06/24 | 8,051 | 8,163 | 7,982 | 8,130 | 595,700 |
| 2022/06/23 | 7,918 | 8,059 | 7,842 | 7,842 | 436,800 |
| 2022/06/22 | 7,998 | 8,003 | 7,807 | 7,870 | 502,600 |
| 2022/06/21 | 7,762 | 7,993 | 7,720 | 7,919 | 491,700 |
| 2022/06/20 | 7,815 | 7,819 | 7,574 | 7,612 | 438,100 |
| 2022/06/17 | 7,628 | 7,788 | 7,582 | 7,665 | 736,100 |
| 2022/06/16 | 7,917 | 7,957 | 7,701 | 7,716 | 426,600 |
| 2022/06/15 | 7,900 | 7,972 | 7,724 | 7,724 | 621,100 |
| 2022/06/14 | 8,001 | 8,093 | 7,985 | 8,089 | 500,100 |
| 2022/06/13 | 8,201 | 8,276 | 8,071 | 8,140 | 566,500 |
| 2022/06/10 | 8,491 | 8,550 | 8,361 | 8,458 | 526,300 |
| 2022/06/09 | 8,458 | 8,823 | 8,425 | 8,630 | 707,700 |
| 2022/06/08 | 8,379 | 8,455 | 8,320 | 8,444 | 478,200 |
| 2022/06/07 | 8,341 | 8,380 | 8,266 | 8,293 | 429,900 |
| 2022/06/06 | 8,248 | 8,435 | 8,223 | 8,415 | 478,800 |
| 2022/06/03 | 8,484 | 8,522 | 8,411 | 8,448 | 502,300 |
| 2022/06/02 | 8,339 | 8,385 | 8,183 | 8,265 | 525,100 |
| 2022/06/01 | 8,414 | 8,652 | 8,414 | 8,471 | 749,200 |
| 2022/05/31 | 8,276 | 8,528 | 8,210 | 8,397 | 1,894,800 |
| 2022/05/30 | 8,111 | 8,514 | 8,083 | 8,414 | 1,861,200 |
| 2022/05/27 | 7,870 | 7,907 | 7,669 | 7,710 | 662,800 |
| 2022/05/26 | 7,905 | 7,983 | 7,770 | 7,780 | 840,400 |
| 2022/05/25 | 8,150 | 8,150 | 7,985 | 8,026 | 531,500 |
| 2022/05/24 | 8,103 | 8,254 | 8,101 | 8,200 | 620,700 |
| 2022/05/23 | 8,050 | 8,222 | 8,025 | 8,221 | 723,500 |
| 2022/05/20 | 7,989 | 8,009 | 7,901 | 7,961 | 908,100 |
| 2022/05/19 | 8,000 | 8,031 | 7,815 | 7,892 | 1,046,600 |
| 2022/05/18 | 8,627 | 8,684 | 8,335 | 8,400 | 824,900 |
| 2022/05/17 | 8,545 | 8,763 | 8,487 | 8,644 | 862,400 |
| 2022/05/16 | 8,494 | 8,570 | 8,229 | 8,447 | 1,225,900 |
| 2022/05/13 | 8,000 | 8,652 | 7,960 | 8,560 | 1,516,400 |
| 2022/05/12 | 7,633 | 7,847 | 7,415 | 7,416 | 867,200 |
| 2022/05/11 | 7,642 | 7,762 | 7,578 | 7,717 | 829,100 |
| 2022/05/10 | 7,750 | 7,785 | 7,463 | 7,631 | 937,900 |
| 2022/05/09 | 7,968 | 7,988 | 7,834 | 7,838 | 657,600 |
| 2022/05/06 | 8,110 | 8,183 | 7,886 | 8,058 | 1,180,200 |
| 2022/05/02 | 8,523 | 8,574 | 8,322 | 8,350 | 630,800 |
| 2022/04/28 | 8,290 | 8,643 | 8,290 | 8,610 | 687,600 |
| 2022/04/27 | 8,501 | 8,506 | 8,290 | 8,380 | 1,476,200 |
| 2022/04/26 | 8,738 | 8,825 | 8,639 | 8,715 | 607,200 |
| 2022/04/25 | 8,606 | 8,710 | 8,527 | 8,654 | 523,000 |
| 2022/04/22 | 8,800 | 8,849 | 8,695 | 8,778 | 434,500 |
| 2022/04/21 | 8,895 | 9,042 | 8,889 | 9,028 | 405,800 |
| 2022/04/20 | 8,990 | 9,094 | 8,868 | 8,953 | 615,500 |
| 2022/04/19 | 8,778 | 8,954 | 8,769 | 8,786 | 573,200 |
| 2022/04/18 | 8,570 | 8,696 | 8,492 | 8,665 | 351,400 |
| 2022/04/15 | 8,700 | 8,739 | 8,610 | 8,668 | 388,000 |
| 2022/04/14 | 8,920 | 8,920 | 8,662 | 8,829 | 652,400 |
| 2022/04/13 | 8,768 | 9,157 | 8,765 | 9,093 | 770,600 |
| 2022/04/12 | 8,721 | 8,800 | 8,557 | 8,727 | 678,600 |
| 2022/04/11 | 9,084 | 9,157 | 8,683 | 8,765 | 834,200 |
| 2022/04/08 | 9,126 | 9,223 | 8,771 | 9,112 | 1,606,300 |
| 2022/04/07 | 9,681 | 9,815 | 9,483 | 9,576 | 761,000 |
| 2022/04/06 | 9,258 | 9,621 | 9,201 | 9,580 | 837,600 |
| 2022/04/05 | 9,300 | 9,353 | 9,205 | 9,351 | 588,400 |
| 2022/04/04 | 9,035 | 9,287 | 9,000 | 9,243 | 408,600 |
| 2022/04/01 | 8,788 | 9,004 | 8,654 | 8,961 | 424,500 |
| 2022/03/31 | 9,134 | 9,197 | 8,890 | 8,923 | 568,700 |
| 2022/03/30 | 9,161 | 9,235 | 9,001 | 9,041 | 613,900 |
| 2022/03/29 | 9,199 | 9,199 | 8,975 | 9,151 | 555,700 |
| 2022/03/28 | 8,945 | 8,985 | 8,774 | 8,961 | 355,700 |
| 2022/03/25 | 9,128 | 9,150 | 8,843 | 9,046 | 392,200 |
| 2022/03/24 | 8,980 | 9,094 | 8,858 | 9,081 | 471,900 |
| 2022/03/23 | 8,776 | 9,169 | 8,669 | 9,131 | 653,100 |
| 2022/03/22 | 8,650 | 8,761 | 8,501 | 8,546 | 668,100 |
| 2022/03/18 | 8,819 | 8,920 | 8,690 | 8,693 | 1,221,200 |
| 2022/03/17 | 8,281 | 8,726 | 8,238 | 8,669 | 989,400 |
| 2022/03/16 | 8,288 | 8,343 | 7,970 | 8,040 | 1,252,400 |
| 2022/03/15 | 8,131 | 8,335 | 8,061 | 8,153 | 548,700 |
| 2022/03/14 | 8,184 | 8,232 | 7,990 | 8,054 | 666,900 |
| 2022/03/11 | 8,505 | 8,599 | 8,038 | 8,209 | 703,000 |
| 2022/03/10 | 8,787 | 8,825 | 8,620 | 8,752 | 570,800 |
| 2022/03/09 | 8,590 | 8,590 | 8,301 | 8,337 | 589,700 |
| 2022/03/08 | 8,634 | 8,939 | 8,581 | 8,707 | 593,800 |
| 2022/03/07 | 8,559 | 8,804 | 8,555 | 8,756 | 538,100 |
| 2022/03/04 | 9,112 | 9,154 | 8,764 | 8,859 | 569,900 |
| 2022/03/03 | 9,115 | 9,279 | 9,060 | 9,112 | 401,800 |
| 2022/03/02 | 9,239 | 9,362 | 9,055 | 9,157 | 528,600 |
| 2022/03/01 | 9,265 | 9,425 | 9,234 | 9,364 | 635,700 |
| 2022/02/28 | 8,900 | 9,125 | 8,666 | 9,124 | 1,034,800 |
| 2022/02/25 | 8,624 | 8,875 | 8,480 | 8,824 | 766,700 |
| 2022/02/24 | 8,295 | 8,672 | 8,280 | 8,476 | 1,001,800 |
| 2022/02/22 | 8,210 | 8,398 | 8,144 | 8,296 | 631,700 |
| 2022/02/21 | 8,350 | 8,481 | 8,190 | 8,330 | 496,800 |
| 2022/02/18 | 8,500 | 8,631 | 8,433 | 8,619 | 881,100 |
| 2022/02/17 | 8,870 | 8,947 | 8,564 | 8,771 | 781,500 |
| 2022/02/16 | 8,917 | 9,018 | 8,797 | 8,845 | 770,000 |
| 2022/02/15 | 9,168 | 9,169 | 8,770 | 8,868 | 1,538,500 |
| 2022/02/14 | 9,630 | 9,664 | 9,131 | 9,168 | 1,116,600 |
| 2022/02/10 | 10,810 | 10,940 | 10,745 | 10,830 | 423,200 |
| 2022/02/09 | 10,585 | 10,810 | 10,505 | 10,680 | 698,200 |
| 2022/02/08 | 10,555 | 10,700 | 10,405 | 10,505 | 528,700 |
| 2022/02/07 | 10,875 | 10,875 | 10,475 | 10,585 | 647,200 |
| 2022/02/04 | 10,900 | 11,035 | 10,785 | 10,910 | 299,600 |
| 2022/02/03 | 10,910 | 11,130 | 10,910 | 11,005 | 342,600 |
| 2022/02/02 | 10,965 | 11,140 | 10,885 | 11,125 | 506,700 |
| 2022/02/01 | 11,000 | 11,085 | 10,690 | 10,695 | 389,500 |
| 2022/01/31 | 10,795 | 10,955 | 10,605 | 10,830 | 463,200 |
| 2022/01/28 | 10,490 | 10,635 | 10,260 | 10,590 | 523,000 |
| 2022/01/27 | 10,805 | 10,900 | 10,330 | 10,400 | 446,600 |
| 2022/01/26 | 10,690 | 10,875 | 10,470 | 10,785 | 457,800 |
| 2022/01/25 | 11,145 | 11,195 | 10,575 | 10,660 | 708,500 |
| 2022/01/24 | 10,955 | 11,195 | 10,845 | 11,175 | 352,000 |
| 2022/01/21 | 11,235 | 11,300 | 11,075 | 11,230 | 312,700 |
| 2022/01/20 | 11,055 | 11,435 | 11,050 | 11,335 | 452,300 |
| 2022/01/19 | 11,290 | 11,335 | 11,100 | 11,150 | 522,200 |
| 2022/01/18 | 11,465 | 11,550 | 11,150 | 11,360 | 377,500 |
| 2022/01/17 | 11,465 | 11,645 | 11,300 | 11,405 | 458,400 |
| 2022/01/14 | 11,755 | 11,860 | 11,410 | 11,460 | 765,400 |
| 2022/01/13 | 12,370 | 12,395 | 11,965 | 11,990 | 523,200 |
| 2022/01/12 | 12,470 | 12,710 | 12,295 | 12,540 | 575,900 |
| 2022/01/11 | 12,680 | 12,720 | 12,380 | 12,620 | 574,200 |
| 2022/01/07 | 12,915 | 13,120 | 12,555 | 12,710 | 569,900 |
| 2022/01/06 | 13,710 | 13,710 | 12,935 | 12,975 | 567,600 |
| 2022/01/05 | 14,515 | 14,670 | 13,810 | 13,850 | 732,800 |
| 2022/01/04 | 15,700 | 15,715 | 15,410 | 15,610 | 302,300 |