日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 2,770 2,780 2,760 2,760 206,700
2004/12/29 2,760 2,765 2,745 2,745 403,400
2004/12/28 2,700 2,745 2,700 2,745 358,600
2004/12/27 2,735 2,745 2,725 2,740 264,800
2004/12/24 2,710 2,745 2,705 2,730 514,400
2004/12/22 2,670 2,700 2,670 2,700 410,500
2004/12/21 2,655 2,675 2,650 2,650 352,800
2004/12/20 2,655 2,660 2,630 2,650 262,100
2004/12/17 2,615 2,670 2,595 2,640 492,800
2004/12/16 2,575 2,630 2,565 2,610 561,100
2004/12/15 2,605 2,625 2,605 2,615 370,400
2004/12/14 2,600 2,635 2,595 2,605 412,800
2004/12/13 2,595 2,605 2,575 2,575 294,800
2004/12/10 2,570 2,575 2,540 2,555 4,246,100
2004/12/09 2,650 2,670 2,580 2,615 617,500
2004/12/08 2,625 2,680 2,620 2,665 683,400
2004/12/07 2,665 2,680 2,630 2,635 287,300
2004/12/06 2,675 2,690 2,655 2,665 420,500
2004/12/03 2,700 2,720 2,690 2,695 419,500
2004/12/02 2,675 2,705 2,660 2,680 559,800
2004/12/01 2,615 2,635 2,615 2,635 328,800
2004/11/30 2,630 2,640 2,620 2,640 500,500
2004/11/29 2,640 2,665 2,625 2,635 595,000
2004/11/26 2,680 2,700 2,650 2,665 280,800
2004/11/25 2,670 2,700 2,660 2,700 442,000
2004/11/24 2,660 2,710 2,650 2,700 480,200
2004/11/22 2,640 2,650 2,615 2,645 721,500
2004/11/19 2,710 2,750 2,710 2,720 245,100
2004/11/18 2,765 2,770 2,715 2,720 433,700
2004/11/17 2,745 2,770 2,740 2,760 556,500
2004/11/16 2,745 2,770 2,735 2,750 600,500
2004/11/15 2,675 2,745 2,665 2,730 698,200
2004/11/12 2,600 2,695 2,600 2,665 1,345,800
2004/11/11 2,690 2,690 2,635 2,635 289,100
2004/11/10 2,690 2,695 2,675 2,685 244,600
2004/11/09 2,670 2,685 2,665 2,685 222,500
2004/11/08 2,690 2,695 2,660 2,660 264,700
2004/11/05 2,680 2,700 2,675 2,695 356,400
2004/11/04 2,655 2,670 2,625 2,630 617,500
2004/11/02 2,660 2,695 2,650 2,695 771,700
2004/11/01 2,650 2,665 2,615 2,655 455,300
2004/10/29 2,610 2,640 2,590 2,640 514,400
2004/10/28 2,605 2,620 2,585 2,605 515,100
2004/10/27 2,635 2,640 2,565 2,565 566,100
2004/10/26 2,585 2,625 2,560 2,600 319,700
2004/10/25 2,565 2,605 2,535 2,580 592,900
2004/10/22 2,670 2,675 2,640 2,645 386,500
2004/10/21 2,680 2,685 2,645 2,665 415,200
2004/10/20 2,700 2,700 2,640 2,650 825,200
2004/10/19 2,650 2,700 2,650 2,700 584,400
2004/10/18 2,625 2,650 2,605 2,630 386,400
2004/10/15 2,660 2,675 2,600 2,600 756,900
2004/10/14 2,675 2,675 2,605 2,620 360,600
2004/10/13 2,640 2,695 2,630 2,670 404,500
2004/10/12 2,655 2,670 2,615 2,630 402,600
2004/10/08 2,680 2,705 2,660 2,695 1,230,000
2004/10/07 2,650 2,665 2,630 2,650 489,500
2004/10/06 2,650 2,690 2,640 2,660 726,400
2004/10/05 2,585 2,645 2,585 2,645 734,300
2004/10/04 2,550 2,595 2,535 2,575 535,000
2004/10/01 2,560 2,585 2,545 2,560 573,000
2004/09/30 2,610 2,610 2,510 2,510 1,034,600
2004/09/29 2,625 2,635 2,610 2,620 669,500
2004/09/28 2,615 2,615 2,570 2,590 354,200
2004/09/27 2,570 2,620 2,560 2,610 304,400
2004/09/24 2,575 2,590 2,535 2,580 406,100
2004/09/22 2,625 2,625 2,530 2,600 279,500
2004/09/21 2,620 2,625 2,595 2,625 248,900
2004/09/17 2,590 2,630 2,580 2,615 805,500
2004/09/16 2,610 2,630 2,590 2,620 259,500
2004/09/15 2,630 2,640 2,600 2,605 317,000
2004/09/14 2,615 2,635 2,590 2,625 480,700
2004/09/13 2,560 2,615 2,530 2,610 393,700
2004/09/10 2,505 2,550 2,500 2,550 2,977,800
2004/09/09 2,605 2,605 2,520 2,545 612,800
2004/09/08 2,595 2,600 2,580 2,600 348,300
2004/09/07 2,590 2,590 2,570 2,570 395,600
2004/09/06 2,550 2,600 2,515 2,560 658,000
2004/09/03 2,520 2,550 2,515 2,525 727,000
2004/09/02 2,510 2,520 2,490 2,500 378,300
2004/09/01 2,485 2,515 2,480 2,505 458,900
2004/08/31 2,490 2,500 2,455 2,470 348,100
2004/08/30 2,500 2,515 2,485 2,500 250,800
2004/08/27 2,490 2,505 2,480 2,500 212,700
2004/08/26 2,525 2,540 2,485 2,500 387,100
2004/08/25 2,485 2,520 2,470 2,520 395,800
2004/08/24 2,495 2,505 2,465 2,485 383,500
2004/08/23 2,505 2,520 2,500 2,500 385,600
2004/08/20 2,495 2,530 2,490 2,505 499,800
2004/08/19 2,500 2,525 2,495 2,520 384,000
2004/08/18 2,500 2,505 2,480 2,495 322,100
2004/08/17 2,540 2,560 2,520 2,520 331,800
2004/08/16 2,540 2,565 2,520 2,550 630,600
2004/08/13 2,515 2,525 2,490 2,515 1,135,900
2004/08/12 2,540 2,610 2,540 2,595 282,000
2004/08/11 2,620 2,620 2,550 2,565 321,100
2004/08/10 2,555 2,590 2,550 2,580 337,800
2004/08/09 2,505 2,575 2,505 2,565 261,800
2004/08/06 2,540 2,585 2,525 2,570 514,800
2004/08/05 2,640 2,655 2,605 2,620 555,700
2004/08/04 2,655 2,665 2,610 2,635 738,200
2004/08/03 2,700 2,705 2,660 2,675 569,500
2004/08/02 2,690 2,695 2,650 2,690 490,400
2004/07/30 2,690 2,700 2,655 2,700 562,600
2004/07/29 2,650 2,700 2,590 2,700 1,006,500
2004/07/28 2,605 2,655 2,595 2,610 873,500
2004/07/27 2,575 2,625 2,565 2,600 1,201,700
2004/07/26 2,555 2,565 2,535 2,565 694,500
2004/07/23 2,590 2,595 2,555 2,565 781,200
2004/07/22 2,550 2,600 2,520 2,585 1,209,400
2004/07/21 2,505 2,550 2,505 2,550 395,500
2004/07/20 2,500 2,535 2,485 2,500 407,700
2004/07/16 2,490 2,535 2,465 2,515 459,600
2004/07/15 2,525 2,550 2,500 2,510 774,400
2004/07/14 2,590 2,590 2,485 2,485 770,800
2004/07/13 2,555 2,590 2,540 2,590 637,600
2004/07/12 2,520 2,550 2,505 2,530 776,100
2004/07/09 2,515 2,555 2,515 2,520 1,172,000
2004/07/08 2,550 2,575 2,525 2,555 362,800
2004/07/07 2,515 2,575 2,485 2,565 891,800
2004/07/06 2,560 2,610 2,540 2,555 1,016,200
2004/07/05 2,675 2,690 2,635 2,640 315,300
2004/07/02 2,725 2,735 2,710 2,715 153,800
2004/07/01 2,755 2,760 2,725 2,740 364,300
2004/06/30 2,710 2,755 2,705 2,735 538,200
2004/06/29 2,740 2,760 2,730 2,745 301,400
2004/06/28 2,730 2,760 2,725 2,760 413,400
2004/06/25 2,730 2,740 2,695 2,730 396,100
2004/06/24 2,695 2,745 2,695 2,745 527,300
2004/06/23 2,700 2,720 2,660 2,690 436,400
2004/06/22 2,650 2,695 2,645 2,690 584,100
2004/06/21 2,620 2,700 2,620 2,675 526,500
2004/06/18 2,640 2,655 2,555 2,600 516,700
2004/06/17 2,660 2,675 2,620 2,670 332,100
2004/06/16 2,570 2,660 2,570 2,655 550,800
2004/06/15 2,590 2,630 2,580 2,580 398,000
2004/06/14 2,615 2,645 2,600 2,615 394,600
2004/06/11 2,640 2,645 2,605 2,625 2,246,500
2004/06/10 2,570 2,645 2,570 2,600 728,500
2004/06/09 2,620 2,620 2,575 2,575 335,000
2004/06/08 2,610 2,620 2,575 2,620 379,100
2004/06/07 2,575 2,635 2,565 2,620 524,300
2004/06/04 2,500 2,560 2,485 2,560 481,700
2004/06/03 2,565 2,590 2,505 2,515 601,200
2004/06/02 2,610 2,610 2,550 2,580 391,000
2004/06/01 2,605 2,625 2,570 2,605 446,600
2004/05/31 2,600 2,650 2,545 2,645 716,900
2004/05/28 2,590 2,640 2,570 2,600 861,100
2004/05/27 2,540 2,585 2,535 2,585 477,800
2004/05/26 2,525 2,565 2,520 2,540 619,000
2004/05/25 2,525 2,530 2,455 2,500 761,200
2004/05/24 2,500 2,545 2,490 2,540 641,700
2004/05/21 2,460 2,495 2,420 2,485 523,200
2004/05/20 2,435 2,485 2,385 2,425 728,700
2004/05/19 2,420 2,485 2,335 2,475 971,900
2004/05/18 2,380 2,485 2,380 2,440 790,400
2004/05/17 2,385 2,465 2,365 2,405 823,900
2004/05/14 2,400 2,505 2,360 2,505 1,712,600
2004/05/13 2,500 2,550 2,435 2,440 829,800
2004/05/12 2,510 2,580 2,490 2,545 1,132,800
2004/05/11 2,425 2,495 2,380 2,455 1,203,600
2004/05/10 2,500 2,635 2,500 2,545 1,711,700
2004/05/07 2,430 2,530 2,415 2,515 1,509,100
2004/05/06 2,400 2,435 2,380 2,410 915,700
2004/04/30 2,285 2,355 2,275 2,340 680,100
2004/04/28 2,360 2,360 2,315 2,345 328,700
2004/04/27 2,390 2,390 2,355 2,360 276,300
2004/04/26 2,375 2,400 2,350 2,395 416,600
2004/04/23 2,370 2,375 2,340 2,370 346,000
2004/04/22 2,330 2,370 2,320 2,365 436,400
2004/04/21 2,335 2,340 2,305 2,325 276,900
2004/04/20 2,320 2,350 2,315 2,330 456,900
2004/04/19 2,300 2,315 2,260 2,315 360,000
2004/04/16 2,275 2,315 2,255 2,295 466,400
2004/04/15 2,315 2,345 2,265 2,280 733,500
2004/04/14 2,295 2,300 2,270 2,295 281,600
2004/04/13 2,295 2,325 2,285 2,315 522,100
2004/04/12 2,290 2,290 2,270 2,285 218,000
2004/04/09 2,285 2,295 2,230 2,285 1,026,300
2004/04/08 2,265 2,280 2,230 2,280 425,400
2004/04/07 2,290 2,295 2,270 2,280 360,300
2004/04/06 2,285 2,295 2,260 2,295 371,500
2004/04/05 2,295 2,295 2,275 2,275 315,600
2004/04/02 2,245 2,285 2,245 2,275 412,200
2004/04/01 2,265 2,275 2,240 2,240 423,800
2004/03/31 2,260 2,270 2,230 2,260 473,500
2004/03/30 2,250 2,265 2,225 2,260 411,600
2004/03/29 2,275 2,290 2,255 2,260 523,200
2004/03/26 2,220 2,325 2,210 2,275 994,800
2004/03/25 2,190 2,190 2,170 2,170 605,200
2004/03/24 2,140 2,155 2,120 2,135 448,800
2004/03/23 2,150 2,160 2,115 2,145 394,700
2004/03/22 2,170 2,185 2,165 2,175 175,800
2004/03/19 2,185 2,195 2,165 2,185 636,400
2004/03/18 2,190 2,200 2,165 2,170 481,300
2004/03/17 2,140 2,180 2,140 2,165 477,800
2004/03/16 2,140 2,155 2,125 2,135 347,600
2004/03/15 2,160 2,165 2,105 2,110 745,500
2004/03/12 2,135 2,185 2,110 2,110 3,215,600
2004/03/11 2,165 2,195 2,150 2,175 674,700
2004/03/10 2,160 2,175 2,150 2,165 701,700
2004/03/09 2,195 2,195 2,160 2,170 946,300
2004/03/08 2,190 2,200 2,175 2,175 666,200
2004/03/05 2,200 2,215 2,175 2,185 654,700
2004/03/04 2,190 2,205 2,180 2,205 1,337,700
2004/03/03 2,205 2,240 2,205 2,230 1,022,400
2004/03/02 2,220 2,275 2,215 2,230 938,200
2004/03/01 2,235 2,290 2,225 2,255 1,211,300
2004/02/27 2,250 2,295 2,245 2,275 641,000
2004/02/26 2,255 2,260 2,220 2,245 307,100
2004/02/25 2,220 2,250 2,210 2,240 282,400
2004/02/24 2,270 2,290 2,215 2,215 464,500
2004/02/23 2,240 2,285 2,235 2,260 570,400
2004/02/20 2,235 2,265 2,220 2,240 450,000
2004/02/19 2,250 2,270 2,240 2,245 437,400
2004/02/18 2,210 2,230 2,205 2,225 341,900
2004/02/17 2,180 2,220 2,165 2,205 355,200
2004/02/16 2,220 2,230 2,195 2,210 258,700
2004/02/13 2,225 2,260 2,195 2,235 649,400
2004/02/12 2,255 2,270 2,225 2,260 519,700
2004/02/10 2,170 2,255 2,170 2,230 385,900
2004/02/09 2,220 2,275 2,170 2,205 593,600
2004/02/06 2,200 2,265 2,200 2,250 429,100
2004/02/05 2,240 2,280 2,240 2,280 499,600
2004/02/04 2,275 2,280 2,245 2,280 959,200
2004/02/03 2,240 2,250 2,155 2,235 901,300
2004/02/02 2,210 2,295 2,205 2,280 715,300
2004/01/30 2,215 2,245 2,205 2,240 606,000
2004/01/29 2,180 2,210 2,165 2,210 419,900
2004/01/28 2,200 2,240 2,190 2,230 543,400
2004/01/27 2,190 2,260 2,180 2,235 990,200
2004/01/26 2,180 2,185 2,150 2,175 272,000
2004/01/23 2,165 2,190 2,135 2,175 417,800
2004/01/22 2,180 2,180 2,160 2,170 464,800
2004/01/21 2,195 2,210 2,180 2,180 743,800
2004/01/20 2,175 2,200 2,155 2,190 837,700
2004/01/19 2,105 2,175 2,105 2,165 622,400
2004/01/16 2,085 2,140 2,070 2,125 676,200
2004/01/15 2,080 2,105 2,060 2,060 513,700
2004/01/14 2,055 2,105 2,050 2,105 424,500
2004/01/13 2,095 2,110 2,050 2,075 569,100
2004/01/09 2,145 2,150 2,085 2,120 881,800
2004/01/08 2,110 2,125 2,100 2,115 502,100
2004/01/07 2,145 2,145 2,100 2,100 587,000
2004/01/06 2,110 2,125 2,090 2,105 464,800
2004/01/05 2,055 2,085 2,040 2,075 215,300

このページの先頭へ