[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 
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
2016-08-096760.006760.006640.006710.009351006268971000
2016-08-086800.006830.006610.006690.0014045009409620000
2016-08-056850.006910.006730.006780.006829004643013000
2016-08-046910.006930.006810.006860.008204005629892000
2016-08-036940.007010.006920.006940.005853004068036000
2016-08-027040.007120.006990.007000.003888002732697000
2016-08-017080.007170.007030.007120.003326002366496000
2016-07-297120.007180.007000.007180.007348005213363000
2016-07-287170.007200.007020.007050.004186002961772000
2016-07-277280.007360.007170.007200.006040004371178000
2016-07-267260.007270.007140.007220.004606003325710000
2016-07-257580.007580.007370.007390.004766003547523000
2016-07-227420.007560.007350.007430.004774003543663000
2016-07-217660.007700.007520.007570.005087003862613000
2016-07-207480.007630.007470.007610.005740004356929000
2016-07-197410.007560.007370.007550.005903004411584000
2016-07-157470.007470.007370.007400.006717004978769000
2016-07-147430.007500.007370.007480.004124003073078000
2016-07-137600.007660.007430.007460.008476006391573000
2016-07-127250.007390.007240.007350.007594005575546000
2016-07-117060.007170.007010.007100.005390003837833000
2016-07-087000.007040.006850.006880.006203004289785000
2016-07-077000.007050.006880.006970.007933005516829000
2016-07-067150.007180.006990.007080.007092005003153000
2016-07-057230.007320.007230.007270.003140002283258000
2016-07-047350.007400.007210.007300.004714003432586000
2016-07-017120.007380.007070.007360.009186006705898000
2016-06-307170.007190.006990.006990.007660005408891000
2016-06-297190.007210.007010.007080.008438005974224000
2016-06-286850.007040.006810.007000.007643005326611000
2016-06-276940.007080.006830.007030.008001005585900000
2016-06-247270.007270.006610.006740.0013033008982566000
2016-06-237250.007380.007200.007350.005156003760665000
2016-06-227170.007260.007090.007210.004653003344188000
2016-06-217110.007290.007030.007260.006439004638100000
2016-06-207150.007210.007100.007140.005764004126506000
2016-06-177110.007190.006980.007020.009638006793231000
2016-06-167320.007350.007080.007100.007502005385505000
2016-06-157300.007390.007210.007300.006714004908744000
2016-06-147390.007440.007260.007340.007503005506059000
2016-06-137590.007630.007500.007500.005738004333848000
2016-06-107840.007860.007700.007810.006957005422969000
2016-06-097900.007950.007850.007870.003925003094499000
2016-06-087950.007970.007820.007930.004349003437408000
2016-06-077990.008020.007860.007920.003639002884925000
2016-06-067890.007960.007820.007930.005000003957927000
2016-06-038030.008150.007950.008050.006297005067946000
2016-06-027980.008060.007830.007880.005948004699353000
2016-06-018000.008170.007990.008030.006086004902326000
2016-05-318100.008130.007990.008100.0010709008658704000
2016-05-308000.008080.007930.008060.003762003025142000
2016-05-277850.008040.007810.007930.006818005420946000
2016-05-267800.007840.007710.007780.004341003371714000
2016-05-257850.007860.007670.007700.003249002514671000
2016-05-247690.007770.007640.007730.005864004526180000
2016-05-237790.007790.007620.007700.004130003176668000
2016-05-207580.007690.007570.007670.004627003541217000
2016-05-197620.007660.007560.007630.005867004471968000
2016-05-187730.007760.007570.007630.008013006131217000
2016-05-177780.007890.007780.007840.005702004464742000
2016-05-167830.007900.007790.007800.004165003269512000
2016-05-137850.007960.007770.007910.008628006803867000
2016-05-127740.007890.007550.007850.00159670012312084000
2016-05-117280.007280.007110.007140.005025003609534000
2016-05-107050.007230.007030.007210.005438003888190000
2016-05-096990.007070.006940.007020.004080002861543000
2016-05-067010.007030.006860.006920.005393003735399000
2016-05-026650.006860.006610.006830.006670004521389000
2016-04-287220.007250.006990.007000.005434003844949000
2016-04-277170.007220.007110.007140.003672002626874000
2016-04-267220.007300.007130.007200.004369003148456000
2016-04-257320.007320.007230.007280.003538002571664000
2016-04-227350.007370.007190.007310.005406003931499000
2016-04-217200.007300.007150.007300.005475003964264000
2016-04-207130.007150.007030.007070.004115002914151000
2016-04-197100.007110.007030.007090.003325002350978000
2016-04-186760.006940.006760.006920.004695003235821000
2016-04-156940.007080.006920.007040.003321002333477000
2016-04-147030.007140.006970.007080.006727004742815000
2016-04-136840.006990.006820.006980.006666004625141000
2016-04-126710.006840.006710.006820.004868003307476000
2016-04-116730.006820.006640.006810.006398004312433000
2016-04-086570.006800.006530.006760.009706006473316000
2016-04-076640.006830.006610.006690.007018004695425000
2016-04-066500.006590.006450.006560.007169004674364000
2016-04-056700.006750.006470.006500.0012769008371442000
2016-04-046810.006870.006690.006730.009630006519464000
2016-04-016990.007040.006820.006890.008671005981403000
2016-03-317160.007200.007020.007040.004692003325727000
2016-03-307230.007260.007110.007110.004106002945250000
2016-03-297090.007270.007070.007180.005844004190129000
2016-03-287040.007110.006990.007110.005175003647813000
2016-03-257010.007100.006970.007060.003552002501246000
2016-03-246890.006980.006820.006950.007798005395093000
2016-03-237060.007100.006900.006960.006730004687679000
2016-03-227150.007200.006980.007080.007957005642435000
2016-03-187090.007150.006860.006980.007996005566318000
2016-03-177210.007260.007090.007170.006245004476682000
2016-03-167210.007250.007080.007170.007270005208832000
2016-03-157300.007390.007260.007340.004589003366171000
2016-03-147300.007350.007270.007330.004574003346115000
2016-03-117110.007300.007070.007230.008684006239312000
2016-03-107150.007280.007130.007240.005100003688342000
2016-03-097050.007140.007000.007050.005007003530779000
2016-03-087140.007200.006950.007130.008300005890055000
2016-03-077130.007180.007040.007090.006355004514527000
2016-03-047370.007380.007170.007280.007139005180935000
2016-03-037300.007360.007260.007360.007648005599540000
2016-03-027210.007280.007100.007220.008482006117972000
2016-03-017010.007100.006970.007030.006665004689666000
2016-02-297080.007160.006990.007000.008470005970837000
2016-02-266910.007050.006900.006980.009829006872662000
2016-02-256750.006920.006750.006870.008480005793728000
2016-02-246600.006730.006550.006700.009055006036445000
2016-02-236730.006850.006660.006750.0011082007471268000
2016-02-226450.006680.006410.006660.007898005191191000
2016-02-196440.006560.006400.006510.008204005306453000
2016-02-186520.006520.006400.006480.0010669006904792000
2016-02-176200.006380.006160.006310.00208580013091856000
2016-02-166100.006320.006000.006180.00263700016304414000
2016-02-156090.006090.005570.005810.0016405009552828000
2016-02-126000.006050.005430.005560.00349360019946819000
2016-02-106870.006890.006290.006430.00222830014548666000
2016-02-097100.007180.006780.006940.00164820011461069000
2016-02-087420.007510.007310.007440.0010521007808531000
2016-02-057550.007730.007500.007570.009889007487541000
2016-02-048130.008240.007680.007740.00129190010164862000
2016-02-037980.008080.007810.008040.006595005270742000
2016-02-027960.008130.007930.008090.006106004921010000
2016-02-017880.007970.007790.007960.007025005551208000
2016-01-297520.007650.007310.007640.008897006677476000
2016-01-287380.007570.007320.007470.004836003609740000
2016-01-277430.007490.007330.007460.004558003380552000
2016-01-267340.007420.007260.007300.005965004374775000
2016-01-257300.007430.007210.007400.009651007087277000
2016-01-226870.007100.006750.007080.006368004412598000
2016-01-216870.006990.006610.006610.009565006490498000
2016-01-207110.007150.006870.006880.005746004005437000
2016-01-197000.007170.007000.007100.004882003453194000
2016-01-187020.007130.007000.007090.004586003243048000
2016-01-157310.007350.007110.007140.004081002933704000
2016-01-147130.007210.007030.007140.005692004040136000
2016-01-137250.007360.007140.007360.005284003841593000
2016-01-127460.007570.007120.007170.009838007158846000
2016-01-087440.007660.007400.007510.007421005595553000
2016-01-077820.007900.007520.007540.007781005939112000
2016-01-067730.007850.007690.007840.009693007548456000
2016-01-057680.007730.007590.007620.005127003920165000
2016-01-047810.007840.007680.007710.005643004362227000
2015-12-307870.007920.007790.007830.004455003497905000
2015-12-297650.007860.007600.007810.004448003461295000
2015-12-287700.007740.007520.007640.003751002851922000
2015-12-257540.007720.007500.007690.004706003605740000
2015-12-247700.007710.007510.007520.004326003288082000
2015-12-227580.007640.007520.007570.003736002833548000
2015-12-217510.007590.007420.007580.004832003632404000
2015-12-187800.007810.007520.007550.008740006700551000
2015-12-177490.007680.007480.007580.007454005662098000
2015-12-167330.007340.007180.007340.004335003166018000
2015-12-157320.007380.007210.007220.004195003051479000
2015-12-147130.007330.007090.007310.004781003457837000
2015-12-117200.007460.007200.007400.007409005435268000
2015-12-107430.007440.007180.007300.008127005939058000
2015-12-097660.007730.007510.007550.004003003032211000
2015-12-087760.007770.007630.007650.003019002317042000
2015-12-077660.007770.007650.007750.004612003561216000
2015-12-047630.007660.007530.007550.004504003412696000
2015-12-037800.007800.007720.007750.003725002886340000
2015-12-027710.007810.007640.007770.004641003587991000
2015-12-017680.007750.007570.007710.006750005170286000
2015-11-307830.007850.007680.007690.009666007477105000
2015-11-277830.007890.007730.007810.004444003471568000
2015-11-267880.007950.007840.007870.006191004888437000

   ※ 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