[6869 東証1部] シスメックス 日足 時系列データ

[6869 東証1部] シスメックス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-166660.006720.006620.006700.004693003139800000
2017-08-156570.006680.006540.006650.005671003762157000
2017-08-146530.006580.006450.006520.006916004509562000
2017-08-106550.006620.006500.006610.006623004352487000
2017-08-096550.006570.006430.006510.006814004421016000
2017-08-086700.006740.006500.006580.0010944007223589000
2017-08-076640.006770.006480.006740.00164170010965781000
2017-08-046550.006670.006500.006640.007093004688866000
2017-08-036520.006530.006470.006510.005515003584732000
2017-08-026530.006580.006470.006520.005350003488823000
2017-08-016370.006610.006360.006520.0011275007356133000
2017-07-316360.006390.006310.006320.006325004009576000
2017-07-286340.006420.006320.006360.007792004961353000
2017-07-276310.006350.006280.006290.004901003091453000
2017-07-266300.006350.006270.006310.004053002555499000
2017-07-256290.006310.006270.006280.003145001976334000
2017-07-246280.006310.006260.006280.003750002355937000
2017-07-216310.006320.006270.006300.004408002773950000
2017-07-206310.006350.006290.006310.003227002038904000
2017-07-196270.006310.006260.006290.005604003524247000
2017-07-186390.006390.006320.006320.004293002721955000
2017-07-146380.006390.006350.006360.004271002719322000
2017-07-136380.006420.006340.006360.004714003002225000
2017-07-126390.006420.006350.006360.005698003632831000
2017-07-116360.006440.006340.006360.006684004259946000
2017-07-106410.006430.006360.006360.007087004520699000
2017-07-076400.006410.006330.006340.008621005480480000
2017-07-066490.006500.006430.006450.005207003360444000
2017-07-056430.006510.006410.006490.005197003357781000
2017-07-046650.006660.006440.006470.006796004434644000
2017-07-036730.006740.006630.006640.003584002387699000
2017-06-306740.006780.006680.006710.004879003274231000
2017-06-296830.006830.006750.006800.003060002082435000
2017-06-286800.006860.006750.006770.003334002266273000
2017-06-276830.006860.006800.006830.004464003052190000
2017-06-266740.006820.006740.006800.002485001687403000
2017-06-236770.006800.006720.006780.004137002799159000
2017-06-226810.006810.006700.006730.004540003058972000
2017-06-216880.006880.006750.006780.005703003875011000
2017-06-206820.006860.006780.006840.005896004028848000
2017-06-196730.006800.006730.006770.002903001963796000
2017-06-166750.006750.006670.006730.005942003990449000
2017-06-156710.006750.006650.006730.004610003094256000
2017-06-146660.006710.006560.006680.005700003781101000
2017-06-136660.006710.006640.006710.003822002555784000
2017-06-126710.006710.006610.006680.003464002309488000
2017-06-096750.006760.006670.006750.009649006482027000
2017-06-086730.006750.006690.006710.008568005752203000
2017-06-076730.006760.006690.006730.004740003186455000
2017-06-066790.006790.006640.006730.006667004474317000
2017-06-056750.006830.006720.006770.006785004596827000
2017-06-026700.006740.006650.006720.0013738009205713000
2017-06-016640.006680.006630.006680.008735005814991000
2017-05-316500.006590.006490.006580.0011532007567208000
2017-05-306470.006530.006400.006530.0013683008881238000
2017-05-296310.006430.006310.006420.009527006091837000
2017-05-266110.006330.006100.006280.0014145008833485000
2017-05-256100.006160.006080.006120.008163004997763000
2017-05-246170.006190.006080.006100.008029004910102000
2017-05-236200.006250.006110.006140.0011023006797581000
2017-05-226280.006310.006230.006240.005545003472237000
2017-05-196330.006340.006220.006240.009160005732445000
2017-05-186380.006410.006320.006330.006164003912750000
2017-05-176450.006480.006420.006450.007545004865955000
2017-05-166500.006520.006460.006480.007380004787203000
2017-05-156450.006520.006420.006470.008214005307457000
2017-05-126580.006600.006470.006490.0012120007911250000
2017-05-116650.006810.006580.006600.00195350012999490000
2017-05-107200.007260.007150.007250.003300002379580000
2017-05-097290.007300.007180.007210.004039002917268000
2017-05-087080.007280.007080.007280.008116005842746000
2017-05-026930.007000.006890.007000.005063003531368000
2017-05-016870.006900.006810.006900.005616003857169000
2017-04-286790.006830.006750.006780.004687003182923000
2017-04-276600.006770.006580.006760.006591004423140000
2017-04-266750.006820.006570.006630.0013225008820122000
2017-04-256950.006990.006890.006970.004585003190659000
2017-04-246900.006950.006870.006930.004750003282698000
2017-04-216800.006800.006730.006770.004445003008069000
2017-04-206840.006860.006750.006750.002867001944748000
2017-04-196720.006920.006720.006810.005208003562931000
2017-04-186800.006830.006750.006770.003955002681122000
2017-04-176510.006740.006510.006730.003046002035712000
2017-04-146760.006790.006590.006600.004004002671414000
2017-04-136680.006780.006680.006760.004403002968247000
2017-04-126760.006820.006710.006780.005276003565060000
2017-04-116710.006780.006710.006760.003339002253025000
2017-04-106890.006910.006710.006720.005610003808696000
2017-04-076680.006880.006670.006840.009472006432280000
2017-04-066740.006790.006600.006610.005206003466490000
2017-04-056800.006820.006740.006770.005275003574452000
2017-04-046700.006810.006690.006730.004815003244598000
2017-04-036760.006820.006710.006760.004897003306160000
2017-03-316820.006900.006750.006750.006644004531957000
2017-03-306800.006890.006780.006820.006507004447388000
2017-03-296910.006960.006880.006900.006006004155795000
2017-03-286820.006930.006810.006900.006584004535356000
2017-03-276820.006850.006740.006750.004169002822235000
2017-03-246790.006860.006750.006820.005077003461388000
2017-03-236780.006800.006690.006790.006114004134259000
2017-03-226700.006820.006670.006740.007159004832810000
2017-03-216850.006850.006740.006800.006421004369362000
2017-03-176740.006810.006700.006790.006257004235581000
2017-03-166640.006760.006630.006760.006145004135883000
2017-03-156710.006710.006580.006670.003381002244393000
2017-03-146670.006770.006630.006720.005778003881813000
2017-03-136640.006700.006590.006610.004904003253724000
2017-03-106580.006640.006560.006600.006979004601166000
2017-03-096480.006530.006460.006460.004828003128453000
2017-03-086490.006520.006410.006430.006268004041770000
2017-03-076580.006610.006520.006530.006457004222864000
2017-03-066790.006790.006610.006620.004330002882808000
2017-03-036790.006820.006660.006710.005688003828367000
2017-03-026700.006750.006600.006740.006563004396113000
2017-03-016490.006640.006460.006630.005566003676440000
2017-02-286550.006620.006480.006490.006995004568161000
2017-02-276430.006520.006420.006500.005092003297716000
2017-02-246510.006540.006460.006520.004070002650413000
2017-02-236560.006560.006410.006500.003968002569372000
2017-02-226470.006550.006430.006540.005416003528011000
2017-02-216390.006490.006390.006470.002587001669813000
2017-02-206390.006400.006340.006390.003065001954727000
2017-02-176390.006450.006320.006390.005325003399763000
2017-02-166550.006600.006490.006540.006187004046762000
2017-02-156560.006560.006420.006540.006070003952713000
2017-02-146460.006490.006380.006390.007537004839548000
2017-02-136480.006550.006400.006530.008304005398790000
2017-02-106350.006350.006280.006340.005654003573164000
2017-02-096250.006260.006200.006230.005089003166803000
2017-02-086230.006370.006230.006280.005331003351040000
2017-02-076140.006240.006100.006190.0010185006297947000
2017-02-066400.006480.006150.006210.00169740010664756000
2017-02-036740.006760.006660.006700.004102002749624000
2017-02-026850.006850.006710.006720.004957003351965000
2017-02-016770.006870.006700.006840.004982003387565000
2017-01-316730.006840.006720.006760.006788004600324000
2017-01-306750.006830.006750.006810.004740003218159000
2017-01-276610.006840.006610.006730.008864005982724000
2017-01-266570.006590.006500.006560.008887005824801000
2017-01-256620.006660.006490.006550.005654003712762000
2017-01-246500.006620.006500.006560.006125004015431000
2017-01-236660.006680.006530.006550.007462004914923000
2017-01-206770.006830.006730.006790.005331003619300000
2017-01-196840.006920.006800.006800.005746003925091000
2017-01-186830.006890.006720.006780.005227003541496000
2017-01-177010.007010.006800.006800.005242003594036000
2017-01-167030.007070.006980.007020.004694003297442000
2017-01-136960.007010.006940.007000.005536003863176000
2017-01-126870.006930.006820.006910.005490003779654000
2017-01-116970.006970.006880.006920.003052002111224000
2017-01-107050.007080.006930.006940.006055004234693000
2017-01-066910.007010.006880.006950.005689003952886000
2017-01-056970.007050.006890.006940.006355004429687000
2017-01-046870.006970.006840.006960.008900006170873000
2016-12-306700.006780.006670.006770.005926003992936000
2016-12-296740.006740.006650.006700.006725004505699000
2016-12-286800.006800.006680.006730.005687003833007000
2016-12-276660.006800.006640.006740.005997004044946000
2016-12-266650.006650.006560.006630.004660003084078000
2016-12-226520.006590.006510.006570.004649003051495000
2016-12-216650.006650.006480.006540.006260004108412000
2016-12-206520.006670.006510.006650.005756003804210000
2016-12-196500.006510.006450.006500.006539004243907000
2016-12-166540.006560.006440.006470.008334005402338000
2016-12-156500.006570.006440.006540.005844003812032000
2016-12-146510.006590.006400.006460.005454003541757000
2016-12-136390.006520.006390.006510.007523004877453000
2016-12-126180.006430.006180.006390.0012744008090208000
2016-12-096010.006180.006010.006130.0010130006170471000
2016-12-086340.006370.006060.006100.00166500010252782000
2016-12-076470.006470.006370.006410.009880006336163000
2016-12-066680.006720.006410.006470.0010549006864021000
2016-12-056710.006800.006610.006660.007967005326905000
2016-12-026760.006780.006600.006650.007291004863529000
2016-12-016880.006990.006810.006830.009465006508552000
2016-11-307050.007050.006860.006890.009952006895293000
2016-11-297020.007090.007000.007080.006236004395049000
2016-11-286990.007100.006940.007080.005652003981409000
2016-11-257080.007130.007020.007040.005068003577941000
2016-11-247070.007100.006990.007020.004770003360928000
2016-11-226950.007030.006920.007000.007626005320537000
2016-11-217000.007000.006900.006950.006193004300714000
2016-11-186880.006940.006840.006920.008816006078399000
2016-11-176710.006790.006680.006790.008625005816096000
2016-11-166490.006660.006440.006650.0010198006728227000
2016-11-156380.006520.006360.006520.007143004617402000
2016-11-146530.006530.006340.006370.007883005047451000
2016-11-116630.006660.006280.006330.0015120009698354000
2016-11-106210.006710.006210.006600.00200120013009580000
2016-11-097190.007200.006760.006810.006800004699832000
2016-11-087190.007190.007100.007130.003552002538216000
2016-11-077130.007180.007060.007100.005430003857736000
2016-11-046980.007030.006910.007000.004063002834136000
2016-11-027140.007180.006980.007060.005009003535467000
2016-11-017300.007300.007190.007290.003246002358359000
2016-10-317180.007290.007120.007290.003942002854732000
2016-10-287250.007260.007110.007190.005995004299302000
2016-10-277260.007270.007160.007230.006536004716051000
2016-10-267350.007400.007300.007320.005670004157635000
2016-10-257390.007460.007390.007430.003794002815141000
2016-10-247470.007480.007370.007390.004047002997903000
2016-10-217560.007590.007420.007430.004633003469494000
2016-10-207510.007580.007500.007560.004903003698698000
2016-10-197510.007600.007500.007540.004370003302688000
2016-10-187510.007540.007440.007480.004778003575911000
2016-10-177430.007490.007380.007480.005620004186821000
2016-10-147580.007600.007490.007490.004428003332173000
2016-10-137560.007640.007500.007590.004349003295418000
2016-10-127530.007630.007520.007540.003956002997233000
2016-10-117650.007660.007600.007620.002660002029878000
2016-10-077490.007580.007480.007560.003717002798209000
2016-10-067540.007550.007480.007520.003090002323920000
2016-10-057620.007650.007490.007510.003648002748907000
2016-10-047500.007610.007470.007600.003639002754341000
2016-10-037500.007570.007500.007540.003154002374816000
2016-09-307320.007490.007320.007440.005142003822220000
2016-09-297530.007590.007430.007520.005358004034469000
2016-09-287460.007560.007420.007500.004195003138540000
2016-09-277280.007580.007280.007570.008350006214281000
2016-09-267500.007500.007390.007430.007629005665951000
2016-09-237580.007670.007540.007590.008314006321085000
2016-09-217270.007540.007200.007530.009352006902893000
2016-09-207090.007340.007020.007340.009886007159026000
2016-09-167140.007230.007100.007220.006275004509905000
2016-09-157030.007190.007000.007190.008866006315639000
2016-09-146870.007050.006820.007040.008560005981570000
2016-09-136830.006900.006790.006860.005509003772322000
2016-09-126800.006830.006730.006820.004259002891670000
2016-09-096960.006970.006850.006920.005413003748369000
2016-09-086830.006920.006770.006910.007092004869838000
2016-09-076690.006780.006630.006770.005624003784018000
2016-09-066510.006680.006500.006660.005036003331196000
2016-09-056770.006770.006560.006560.004770003156643000
2016-09-026620.006720.006620.006650.003389002255778000
2016-09-016630.006680.006620.006660.002856001898356000
2016-08-316700.006730.006620.006670.005414003613569000
2016-08-306590.006670.006570.006670.004688003109465000
2016-08-296620.006650.006570.006600.004410002912734000
2016-08-266550.006550.006430.006450.005752003730972000
2016-08-256640.006640.006560.006600.003568002351687000
2016-08-246610.006620.006500.006590.003707002435942000
2016-08-236530.006600.006490.006560.005408003541491000
2016-08-226470.006530.006410.006500.004401002854220000
2016-08-196300.006410.006280.006400.007957005060732000
2016-08-186540.006570.006280.006300.0013191008422294000
2016-08-176660.006740.006590.006600.007955005279585000
2016-08-166810.006830.006640.006660.005954003993252000
2016-08-156870.006900.006770.006800.003873002639189000
2016-08-126960.006960.006840.006950.004222002922445000
2016-08-106690.006880.006690.006870.006127004181800000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog