テルモ(4543)の株価時系列情報
テルモ(4543)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 |
|---|---|---|---|---|---|
| 1991/12/30 | 930 | 938 | 923 | 931 | 97,000 |
| 1991/12/27 | 929 | 930 | 925 | 925 | 105,000 |
| 1991/12/26 | 930 | 930 | 922 | 922 | 74,000 |
| 1991/12/25 | 925 | 925 | 920 | 920 | 67,000 |
| 1991/12/24 | 929 | 931 | 905 | 905 | 112,000 |
| 1991/12/20 | 941 | 941 | 924 | 925 | 71,000 |
| 1991/12/19 | 952 | 962 | 941 | 941 | 97,000 |
| 1991/12/18 | 969 | 975 | 960 | 962 | 97,000 |
| 1991/12/17 | 985 | 995 | 985 | 985 | 68,000 |
| 1991/12/16 | 990 | 1,000 | 980 | 995 | 56,000 |
| 1991/12/13 | 970 | 1,010 | 970 | 991 | 234,000 |
| 1991/12/12 | 967 | 980 | 967 | 970 | 119,000 |
| 1991/12/11 | 977 | 977 | 952 | 977 | 175,000 |
| 1991/12/10 | 996 | 997 | 992 | 992 | 112,000 |
| 1991/12/09 | 1,000 | 1,010 | 995 | 995 | 73,000 |
| 1991/12/06 | 1,000 | 1,030 | 991 | 991 | 198,000 |
| 1991/12/05 | 1,040 | 1,040 | 1,000 | 1,000 | 178,000 |
| 1991/12/04 | 1,030 | 1,050 | 1,020 | 1,030 | 214,000 |
| 1991/12/03 | 1,040 | 1,040 | 1,020 | 1,030 | 347,000 |
| 1991/12/02 | 1,040 | 1,060 | 1,000 | 1,010 | 537,000 |
| 1991/11/29 | 1,100 | 1,130 | 1,010 | 1,040 | 1,866,000 |
| 1991/11/28 | 1,110 | 1,150 | 1,060 | 1,080 | 2,906,000 |
| 1991/11/27 | 1,060 | 1,090 | 1,060 | 1,090 | 652,000 |
| 1991/11/26 | 985 | 995 | 981 | 983 | 93,000 |
| 1991/11/25 | 1,010 | 1,010 | 985 | 985 | 67,000 |
| 1991/11/22 | 985 | 1,010 | 981 | 996 | 98,000 |
| 1991/11/21 | 1,010 | 1,010 | 980 | 985 | 68,000 |
| 1991/11/20 | 1,000 | 1,020 | 980 | 1,010 | 110,000 |
| 1991/11/19 | 999 | 1,010 | 999 | 1,010 | 83,000 |
| 1991/11/18 | 988 | 995 | 965 | 981 | 126,000 |
| 1991/11/15 | 1,010 | 1,020 | 995 | 1,000 | 200,000 |
| 1991/11/14 | 1,040 | 1,040 | 1,020 | 1,020 | 103,000 |
| 1991/11/13 | 1,050 | 1,050 | 1,040 | 1,040 | 37,000 |
| 1991/11/12 | 1,040 | 1,050 | 1,030 | 1,030 | 123,000 |
| 1991/11/11 | 1,040 | 1,050 | 1,030 | 1,050 | 39,000 |
| 1991/11/08 | 1,050 | 1,050 | 1,040 | 1,040 | 65,000 |
| 1991/11/07 | 1,070 | 1,070 | 1,050 | 1,050 | 105,000 |
| 1991/11/06 | 1,060 | 1,060 | 1,050 | 1,050 | 66,000 |
| 1991/11/05 | 1,060 | 1,080 | 1,050 | 1,060 | 65,000 |
| 1991/11/01 | 1,070 | 1,090 | 1,060 | 1,070 | 75,000 |
| 1991/10/31 | 1,080 | 1,100 | 1,080 | 1,090 | 116,000 |
| 1991/10/30 | 1,080 | 1,080 | 1,070 | 1,070 | 108,000 |
| 1991/10/29 | 1,080 | 1,100 | 1,070 | 1,080 | 130,000 |
| 1991/10/28 | 1,100 | 1,100 | 1,080 | 1,100 | 119,000 |
| 1991/10/25 | 1,100 | 1,110 | 1,090 | 1,100 | 131,000 |
| 1991/10/24 | 1,090 | 1,100 | 1,090 | 1,090 | 87,000 |
| 1991/10/23 | 1,090 | 1,100 | 1,090 | 1,090 | 84,000 |
| 1991/10/22 | 1,080 | 1,100 | 1,080 | 1,100 | 97,000 |
| 1991/10/21 | 1,080 | 1,110 | 1,080 | 1,090 | 171,000 |
| 1991/10/18 | 1,060 | 1,100 | 1,060 | 1,080 | 179,000 |
| 1991/10/17 | 1,090 | 1,100 | 1,060 | 1,070 | 147,000 |
| 1991/10/16 | 1,070 | 1,090 | 1,060 | 1,090 | 271,000 |
| 1991/10/15 | 1,070 | 1,090 | 1,060 | 1,090 | 165,000 |
| 1991/10/14 | 1,070 | 1,090 | 1,070 | 1,070 | 37,000 |
| 1991/10/11 | 1,060 | 1,090 | 1,060 | 1,090 | 131,000 |
| 1991/10/09 | 1,080 | 1,090 | 1,060 | 1,080 | 228,000 |
| 1991/10/08 | 1,090 | 1,100 | 1,080 | 1,080 | 177,000 |
| 1991/10/07 | 1,110 | 1,130 | 1,090 | 1,090 | 208,000 |
| 1991/10/04 | 1,160 | 1,160 | 1,100 | 1,110 | 163,000 |
| 1991/10/03 | 1,150 | 1,160 | 1,140 | 1,160 | 319,000 |
| 1991/10/02 | 1,120 | 1,160 | 1,120 | 1,140 | 374,000 |
| 1991/10/01 | 1,090 | 1,120 | 1,090 | 1,120 | 247,000 |
| 1991/09/30 | 1,100 | 1,110 | 1,080 | 1,080 | 157,000 |
| 1991/09/27 | 1,120 | 1,130 | 1,100 | 1,110 | 137,000 |
| 1991/09/26 | 1,090 | 1,120 | 1,090 | 1,110 | 200,000 |
| 1991/09/25 | 1,110 | 1,120 | 1,090 | 1,110 | 145,000 |
| 1991/09/24 | 1,110 | 1,110 | 1,080 | 1,090 | 125,000 |
| 1991/09/20 | 1,150 | 1,150 | 1,100 | 1,110 | 99,000 |
| 1991/09/19 | 1,120 | 1,150 | 1,120 | 1,150 | 227,000 |
| 1991/09/18 | 1,140 | 1,140 | 1,120 | 1,120 | 154,000 |
| 1991/09/17 | 1,140 | 1,150 | 1,130 | 1,140 | 284,000 |
| 1991/09/13 | 1,120 | 1,130 | 1,090 | 1,130 | 369,000 |
| 1991/09/12 | 1,090 | 1,100 | 1,080 | 1,100 | 84,000 |
| 1991/09/11 | 1,070 | 1,080 | 1,070 | 1,070 | 727,000 |
| 1991/09/10 | 1,080 | 1,100 | 1,080 | 1,080 | 122,000 |
| 1991/09/09 | 1,090 | 1,110 | 1,070 | 1,100 | 110,000 |
| 1991/09/06 | 1,080 | 1,080 | 1,070 | 1,080 | 159,000 |
| 1991/09/05 | 1,090 | 1,090 | 1,060 | 1,060 | 43,000 |
| 1991/09/04 | 1,040 | 1,080 | 1,040 | 1,080 | 800,000 |
| 1991/09/03 | 1,060 | 1,060 | 1,040 | 1,050 | 101,000 |
| 1991/09/02 | 1,030 | 1,040 | 1,020 | 1,040 | 164,000 |
| 1991/08/30 | 1,020 | 1,030 | 1,010 | 1,030 | 150,000 |
| 1991/08/29 | 1,010 | 1,020 | 1,000 | 1,010 | 61,000 |
| 1991/08/28 | 1,000 | 1,010 | 981 | 995 | 90,000 |
| 1991/08/27 | 1,020 | 1,020 | 1,010 | 1,010 | 83,000 |
| 1991/08/26 | 1,040 | 1,040 | 1,010 | 1,020 | 86,000 |
| 1991/08/23 | 1,030 | 1,030 | 1,010 | 1,020 | 65,000 |
| 1991/08/22 | 1,080 | 1,080 | 1,050 | 1,080 | 150,000 |
| 1991/08/21 | 974 | 1,040 | 974 | 1,040 | 125,000 |
| 1991/08/20 | 970 | 992 | 960 | 984 | 153,000 |
| 1991/08/19 | 1,000 | 1,000 | 975 | 975 | 174,000 |
| 1991/08/16 | 1,040 | 1,050 | 1,020 | 1,020 | 149,000 |
| 1991/08/15 | 1,040 | 1,060 | 1,030 | 1,040 | 111,000 |
| 1991/08/14 | 1,050 | 1,070 | 1,040 | 1,040 | 102,000 |
| 1991/08/13 | 1,050 | 1,050 | 1,030 | 1,050 | 48,000 |
| 1991/08/12 | 1,100 | 1,100 | 1,060 | 1,060 | 57,000 |
| 1991/08/09 | 1,130 | 1,130 | 1,100 | 1,100 | 64,000 |
| 1991/08/08 | 1,140 | 1,150 | 1,110 | 1,130 | 108,000 |
| 1991/08/07 | 1,120 | 1,130 | 1,100 | 1,120 | 112,000 |
| 1991/08/06 | 1,120 | 1,120 | 1,100 | 1,100 | 117,000 |
| 1991/08/05 | 1,130 | 1,140 | 1,110 | 1,140 | 49,000 |
| 1991/08/02 | 1,140 | 1,150 | 1,140 | 1,150 | 31,000 |
| 1991/08/01 | 1,150 | 1,160 | 1,130 | 1,140 | 22,000 |
| 1991/07/31 | 1,150 | 1,160 | 1,150 | 1,150 | 48,000 |
| 1991/07/30 | 1,150 | 1,170 | 1,150 | 1,160 | 102,000 |
| 1991/07/29 | 1,170 | 1,170 | 1,150 | 1,150 | 72,000 |
| 1991/07/26 | 1,150 | 1,160 | 1,150 | 1,160 | 49,000 |
| 1991/07/25 | 1,140 | 1,150 | 1,130 | 1,150 | 86,000 |
| 1991/07/24 | 1,100 | 1,140 | 1,100 | 1,130 | 81,000 |
| 1991/07/23 | 1,110 | 1,120 | 1,110 | 1,110 | 45,000 |
| 1991/07/22 | 1,140 | 1,140 | 1,110 | 1,110 | 103,000 |
| 1991/07/19 | 1,140 | 1,150 | 1,110 | 1,150 | 75,000 |
| 1991/07/18 | 1,140 | 1,140 | 1,110 | 1,140 | 94,000 |
| 1991/07/17 | 1,130 | 1,140 | 1,110 | 1,120 | 124,000 |
| 1991/07/16 | 1,150 | 1,150 | 1,140 | 1,140 | 162,000 |
| 1991/07/15 | 1,140 | 1,160 | 1,140 | 1,150 | 69,000 |
| 1991/07/12 | 1,130 | 1,140 | 1,120 | 1,140 | 74,000 |
| 1991/07/11 | 1,140 | 1,140 | 1,120 | 1,120 | 80,000 |
| 1991/07/10 | 1,120 | 1,140 | 1,100 | 1,140 | 196,000 |
| 1991/07/09 | 1,040 | 1,130 | 1,020 | 1,130 | 217,000 |
| 1991/07/08 | 1,120 | 1,120 | 1,040 | 1,040 | 152,000 |
| 1991/07/05 | 1,170 | 1,170 | 1,090 | 1,100 | 160,000 |
| 1991/07/04 | 1,150 | 1,150 | 1,110 | 1,150 | 192,000 |
| 1991/07/03 | 1,180 | 1,180 | 1,120 | 1,130 | 240,000 |
| 1991/07/02 | 1,210 | 1,210 | 1,180 | 1,180 | 148,000 |
| 1991/07/01 | 1,200 | 1,220 | 1,200 | 1,220 | 141,000 |
| 1991/06/28 | 1,230 | 1,230 | 1,180 | 1,180 | 141,000 |
| 1991/06/27 | 1,190 | 1,200 | 1,190 | 1,190 | 93,000 |
| 1991/06/26 | 1,210 | 1,230 | 1,200 | 1,200 | 113,000 |
| 1991/06/25 | 1,190 | 1,210 | 1,180 | 1,210 | 169,000 |
| 1991/06/24 | 1,230 | 1,230 | 1,200 | 1,200 | 91,000 |
| 1991/06/21 | 1,220 | 1,240 | 1,220 | 1,220 | 197,000 |
| 1991/06/20 | 1,230 | 1,230 | 1,200 | 1,220 | 220,000 |
| 1991/06/19 | 1,210 | 1,210 | 1,190 | 1,190 | 184,000 |
| 1991/06/18 | 1,240 | 1,240 | 1,230 | 1,230 | 124,000 |
| 1991/06/17 | 1,280 | 1,280 | 1,250 | 1,250 | 141,000 |
| 1991/06/14 | 1,250 | 1,270 | 1,240 | 1,270 | 349,000 |
| 1991/06/13 | 1,220 | 1,250 | 1,220 | 1,250 | 205,000 |
| 1991/06/12 | 1,260 | 1,270 | 1,240 | 1,240 | 111,000 |
| 1991/06/11 | 1,230 | 1,250 | 1,230 | 1,250 | 126,000 |
| 1991/06/10 | 1,270 | 1,270 | 1,230 | 1,230 | 194,000 |
| 1991/06/07 | 1,250 | 1,260 | 1,250 | 1,260 | 160,000 |
| 1991/06/06 | 1,260 | 1,280 | 1,250 | 1,260 | 350,000 |
| 1991/06/05 | 1,290 | 1,300 | 1,260 | 1,280 | 178,000 |
| 1991/06/04 | 1,300 | 1,310 | 1,280 | 1,300 | 724,000 |
| 1991/06/03 | 1,290 | 1,320 | 1,290 | 1,290 | 1,962,000 |
| 1991/05/31 | 1,230 | 1,270 | 1,230 | 1,270 | 1,132,000 |
| 1991/05/30 | 1,220 | 1,230 | 1,210 | 1,220 | 270,000 |
| 1991/05/29 | 1,220 | 1,220 | 1,210 | 1,220 | 184,000 |
| 1991/05/27 | 1,210 | 1,220 | 1,210 | 1,220 | 74,000 |
| 1991/05/24 | 1,210 | 1,210 | 1,200 | 1,210 | 110,000 |
| 1991/05/23 | 1,200 | 1,220 | 1,190 | 1,220 | 136,000 |
| 1991/05/22 | 1,200 | 1,220 | 1,180 | 1,200 | 157,000 |
| 1991/05/21 | 1,200 | 1,200 | 1,180 | 1,180 | 170,000 |
| 1991/05/20 | 1,200 | 1,200 | 1,190 | 1,200 | 108,000 |
| 1991/05/17 | 1,220 | 1,230 | 1,200 | 1,200 | 276,000 |
| 1991/05/16 | 1,200 | 1,230 | 1,170 | 1,180 | 829,000 |
| 1991/05/15 | 1,170 | 1,170 | 1,150 | 1,150 | 107,000 |
| 1991/05/14 | 1,170 | 1,180 | 1,160 | 1,170 | 24,000 |
| 1991/05/13 | 1,170 | 1,190 | 1,170 | 1,170 | 45,000 |
| 1991/05/10 | 1,170 | 1,190 | 1,160 | 1,190 | 121,000 |
| 1991/05/09 | 1,180 | 1,180 | 1,170 | 1,170 | 79,000 |
| 1991/05/08 | 1,180 | 1,200 | 1,160 | 1,180 | 83,000 |
| 1991/05/07 | 1,190 | 1,220 | 1,180 | 1,200 | 173,000 |
| 1991/05/02 | 1,190 | 1,200 | 1,180 | 1,200 | 157,000 |
| 1991/05/01 | 1,160 | 1,190 | 1,150 | 1,190 | 130,000 |
| 1991/04/30 | 1,170 | 1,170 | 1,140 | 1,140 | 125,000 |
| 1991/04/26 | 1,170 | 1,180 | 1,160 | 1,160 | 89,000 |
| 1991/04/25 | 1,170 | 1,190 | 1,170 | 1,180 | 152,000 |
| 1991/04/24 | 1,170 | 1,180 | 1,160 | 1,160 | 153,000 |
| 1991/04/23 | 1,170 | 1,180 | 1,160 | 1,160 | 187,000 |
| 1991/04/22 | 1,200 | 1,210 | 1,180 | 1,180 | 107,000 |
| 1991/04/19 | 1,230 | 1,230 | 1,210 | 1,220 | 166,000 |
| 1991/04/18 | 1,250 | 1,250 | 1,230 | 1,230 | 294,000 |
| 1991/04/17 | 1,250 | 1,250 | 1,230 | 1,250 | 516,000 |
| 1991/04/16 | 1,240 | 1,250 | 1,220 | 1,220 | 543,000 |
| 1991/04/15 | 1,220 | 1,230 | 1,210 | 1,220 | 169,000 |
| 1991/04/12 | 1,210 | 1,220 | 1,200 | 1,210 | 183,000 |
| 1991/04/11 | 1,210 | 1,220 | 1,200 | 1,200 | 186,000 |
| 1991/04/10 | 1,200 | 1,210 | 1,200 | 1,200 | 106,000 |
| 1991/04/09 | 1,210 | 1,230 | 1,200 | 1,200 | 172,000 |
| 1991/04/08 | 1,230 | 1,240 | 1,200 | 1,230 | 267,000 |
| 1991/04/05 | 1,190 | 1,220 | 1,190 | 1,220 | 346,000 |
| 1991/04/04 | 1,190 | 1,190 | 1,170 | 1,180 | 172,000 |
| 1991/04/03 | 1,190 | 1,200 | 1,170 | 1,170 | 174,000 |
| 1991/04/02 | 1,160 | 1,200 | 1,140 | 1,200 | 105,000 |
| 1991/04/01 | 1,130 | 1,150 | 1,130 | 1,140 | 194,000 |
| 1991/03/29 | 1,180 | 1,190 | 1,150 | 1,170 | 77,000 |
| 1991/03/28 | 1,140 | 1,200 | 1,140 | 1,200 | 149,000 |
| 1991/03/27 | 1,160 | 1,170 | 1,130 | 1,160 | 232,000 |
| 1991/03/26 | 1,160 | 1,160 | 1,140 | 1,140 | 137,000 |
| 1991/03/25 | 1,160 | 1,180 | 1,150 | 1,150 | 201,000 |
| 1991/03/22 | 1,170 | 1,190 | 1,160 | 1,160 | 168,000 |
| 1991/03/20 | 1,190 | 1,200 | 1,160 | 1,190 | 253,000 |
| 1991/03/19 | 1,240 | 1,240 | 1,200 | 1,210 | 211,000 |
| 1991/03/18 | 1,260 | 1,260 | 1,240 | 1,240 | 147,000 |
| 1991/03/15 | 1,240 | 1,260 | 1,240 | 1,240 | 160,000 |
| 1991/03/14 | 1,240 | 1,260 | 1,240 | 1,240 | 101,000 |
| 1991/03/13 | 1,270 | 1,270 | 1,240 | 1,240 | 213,000 |
| 1991/03/12 | 1,240 | 1,270 | 1,240 | 1,270 | 521,000 |
| 1991/03/11 | 1,240 | 1,240 | 1,220 | 1,240 | 239,000 |
| 1991/03/08 | 1,220 | 1,230 | 1,210 | 1,220 | 301,000 |
| 1991/03/07 | 1,200 | 1,220 | 1,200 | 1,200 | 190,000 |
| 1991/03/06 | 1,200 | 1,200 | 1,180 | 1,180 | 161,000 |
| 1991/03/05 | 1,200 | 1,220 | 1,180 | 1,180 | 275,000 |
| 1991/03/04 | 1,200 | 1,200 | 1,190 | 1,200 | 125,000 |
| 1991/03/01 | 1,220 | 1,240 | 1,200 | 1,200 | 436,000 |
| 1991/02/28 | 1,180 | 1,210 | 1,180 | 1,200 | 265,000 |
| 1991/02/27 | 1,180 | 1,190 | 1,170 | 1,170 | 123,000 |
| 1991/02/26 | 1,200 | 1,220 | 1,180 | 1,180 | 348,000 |
| 1991/02/25 | 1,190 | 1,200 | 1,170 | 1,190 | 209,000 |
| 1991/02/22 | 1,180 | 1,190 | 1,150 | 1,170 | 247,000 |
| 1991/02/21 | 1,150 | 1,200 | 1,130 | 1,160 | 329,000 |
| 1991/02/20 | 1,180 | 1,200 | 1,150 | 1,160 | 348,000 |
| 1991/02/19 | 1,190 | 1,210 | 1,170 | 1,190 | 789,000 |
| 1991/02/18 | 1,160 | 1,170 | 1,150 | 1,170 | 485,000 |
| 1991/02/15 | 1,100 | 1,140 | 1,100 | 1,120 | 528,000 |
| 1991/02/14 | 1,080 | 1,160 | 1,080 | 1,140 | 1,145,000 |
| 1991/02/13 | 1,100 | 1,110 | 1,080 | 1,080 | 400,000 |
| 1991/02/12 | 1,050 | 1,110 | 1,040 | 1,110 | 536,000 |
| 1991/02/08 | 969 | 1,030 | 968 | 1,010 | 285,000 |
| 1991/02/07 | 969 | 979 | 969 | 969 | 256,000 |
| 1991/02/06 | 970 | 980 | 965 | 970 | 202,000 |
| 1991/02/05 | 931 | 960 | 931 | 960 | 101,000 |
| 1991/02/04 | 929 | 929 | 920 | 921 | 76,000 |
| 1991/02/01 | 914 | 920 | 911 | 920 | 65,000 |
| 1991/01/31 | 916 | 917 | 911 | 911 | 162,000 |
| 1991/01/30 | 920 | 920 | 906 | 906 | 160,000 |
| 1991/01/29 | 909 | 910 | 908 | 909 | 82,000 |
| 1991/01/28 | 901 | 910 | 901 | 907 | 82,000 |
| 1991/01/25 | 906 | 915 | 905 | 910 | 199,000 |
| 1991/01/24 | 905 | 921 | 905 | 916 | 131,000 |
| 1991/01/23 | 945 | 945 | 915 | 915 | 76,000 |
| 1991/01/22 | 960 | 965 | 944 | 955 | 90,000 |
| 1991/01/21 | 975 | 975 | 950 | 959 | 99,000 |
| 1991/01/18 | 970 | 980 | 960 | 975 | 375,000 |
| 1991/01/17 | 910 | 960 | 891 | 960 | 209,000 |
| 1991/01/16 | 945 | 945 | 905 | 906 | 164,000 |
| 1991/01/14 | 930 | 950 | 930 | 950 | 140,000 |
| 1991/01/11 | 921 | 931 | 910 | 921 | 520,000 |
| 1991/01/10 | 901 | 920 | 901 | 920 | 229,000 |
| 1991/01/09 | 912 | 935 | 912 | 925 | 229,000 |
| 1991/01/08 | 965 | 965 | 925 | 926 | 173,000 |
| 1991/01/07 | 991 | 992 | 974 | 974 | 99,000 |
| 1991/01/04 | 1,010 | 1,010 | 983 | 992 | 66,000 |