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 |
---|---|---|---|---|---|
1989/12/29 | 1,880 | 1,900 | 1,880 | 1,900 | 85,000 |
1989/12/28 | 1,840 | 1,870 | 1,840 | 1,870 | 178,000 |
1989/12/27 | 1,850 | 1,880 | 1,830 | 1,840 | 344,000 |
1989/12/26 | 1,840 | 1,890 | 1,820 | 1,880 | 339,000 |
1989/12/25 | 1,860 | 1,860 | 1,820 | 1,850 | 167,000 |
1989/12/22 | 1,830 | 1,830 | 1,800 | 1,830 | 209,000 |
1989/12/21 | 1,810 | 1,850 | 1,800 | 1,800 | 336,000 |
1989/12/20 | 1,870 | 1,870 | 1,810 | 1,810 | 388,000 |
1989/12/19 | 1,880 | 1,890 | 1,840 | 1,870 | 205,000 |
1989/12/18 | 1,880 | 1,880 | 1,850 | 1,880 | 272,000 |
1989/12/15 | 1,890 | 1,890 | 1,860 | 1,890 | 228,000 |
1989/12/14 | 1,890 | 1,900 | 1,870 | 1,870 | 177,000 |
1989/12/13 | 1,900 | 1,900 | 1,870 | 1,880 | 86,000 |
1989/12/12 | 1,890 | 1,900 | 1,880 | 1,880 | 135,000 |
1989/12/11 | 1,890 | 1,940 | 1,880 | 1,880 | 182,000 |
1989/12/08 | 1,880 | 1,900 | 1,880 | 1,890 | 138,000 |
1989/12/07 | 1,910 | 1,930 | 1,880 | 1,890 | 213,000 |
1989/12/06 | 1,930 | 1,950 | 1,930 | 1,940 | 183,000 |
1989/12/05 | 1,920 | 1,930 | 1,900 | 1,930 | 292,000 |
1989/12/04 | 1,940 | 1,970 | 1,890 | 1,910 | 326,000 |
1989/12/01 | 1,910 | 1,910 | 1,870 | 1,900 | 562,000 |
1989/11/30 | 1,930 | 1,950 | 1,910 | 1,910 | 205,000 |
1989/11/29 | 1,970 | 1,980 | 1,910 | 1,910 | 219,000 |
1989/11/28 | 1,950 | 2,000 | 1,950 | 1,950 | 535,000 |
1989/11/27 | 1,940 | 1,950 | 1,910 | 1,930 | 722,000 |
1989/11/24 | 1,870 | 1,920 | 1,870 | 1,890 | 345,000 |
1989/11/22 | 1,910 | 1,910 | 1,860 | 1,860 | 115,000 |
1989/11/21 | 1,920 | 1,920 | 1,870 | 1,870 | 144,000 |
1989/11/20 | 1,870 | 1,920 | 1,840 | 1,860 | 244,000 |
1989/11/17 | 1,870 | 1,870 | 1,820 | 1,840 | 217,000 |
1989/11/16 | 1,870 | 1,870 | 1,840 | 1,840 | 233,000 |
1989/11/15 | 1,810 | 1,880 | 1,800 | 1,870 | 384,000 |
1989/11/14 | 1,840 | 1,850 | 1,800 | 1,800 | 205,000 |
1989/11/13 | 1,870 | 1,880 | 1,820 | 1,850 | 117,000 |
1989/11/10 | 1,890 | 1,890 | 1,860 | 1,870 | 122,000 |
1989/11/09 | 1,900 | 1,900 | 1,880 | 1,900 | 136,000 |
1989/11/08 | 1,880 | 1,920 | 1,880 | 1,890 | 91,000 |
1989/11/07 | 1,900 | 1,900 | 1,880 | 1,880 | 136,000 |
1989/11/06 | 1,900 | 1,920 | 1,900 | 1,900 | 71,000 |
1989/11/02 | 1,900 | 1,920 | 1,900 | 1,910 | 117,000 |
1989/11/01 | 1,930 | 1,930 | 1,890 | 1,900 | 95,000 |
1989/10/31 | 1,900 | 1,910 | 1,890 | 1,900 | 116,000 |
1989/10/30 | 1,910 | 1,910 | 1,880 | 1,880 | 72,000 |
1989/10/27 | 1,880 | 1,920 | 1,860 | 1,900 | 212,000 |
1989/10/26 | 1,900 | 1,920 | 1,890 | 1,890 | 128,000 |
1989/10/25 | 1,910 | 1,920 | 1,880 | 1,880 | 171,000 |
1989/10/24 | 1,930 | 1,930 | 1,910 | 1,910 | 63,000 |
1989/10/23 | 1,930 | 1,930 | 1,910 | 1,910 | 77,000 |
1989/10/20 | 1,930 | 1,930 | 1,910 | 1,920 | 112,000 |
1989/10/19 | 1,910 | 1,910 | 1,900 | 1,900 | 91,000 |
1989/10/18 | 1,910 | 1,920 | 1,900 | 1,900 | 101,000 |
1989/10/17 | 1,890 | 1,920 | 1,890 | 1,910 | 94,000 |
1989/10/16 | 1,870 | 1,900 | 1,870 | 1,880 | 117,000 |
1989/10/13 | 1,900 | 1,930 | 1,900 | 1,930 | 152,000 |
1989/10/12 | 1,940 | 1,950 | 1,900 | 1,900 | 130,000 |
1989/10/11 | 1,990 | 1,990 | 1,940 | 1,940 | 124,000 |
1989/10/09 | 2,000 | 2,000 | 1,930 | 1,940 | 190,000 |
1989/10/06 | 1,980 | 1,980 | 1,930 | 1,960 | 191,000 |
1989/10/05 | 1,970 | 1,970 | 1,930 | 1,930 | 238,000 |
1989/10/04 | 2,000 | 2,000 | 1,960 | 1,970 | 180,000 |
1989/10/03 | 2,000 | 2,000 | 1,970 | 1,980 | 159,000 |
1989/10/02 | 2,000 | 2,000 | 1,980 | 1,990 | 271,000 |
1989/09/29 | 1,990 | 2,000 | 1,950 | 1,960 | 219,000 |
1989/09/28 | 1,980 | 2,000 | 1,950 | 1,960 | 201,000 |
1989/09/27 | 1,900 | 1,950 | 1,900 | 1,920 | 275,000 |
1989/09/26 | 1,910 | 1,950 | 1,870 | 1,870 | 429,000 |
1989/09/26 | 1 -> 1.10 分割 | ||||
1989/09/25 | 2,110 | 2,120 | 2,060 | 2,070 | 1,100,000 |
1989/09/22 | 2,100 | 2,100 | 2,080 | 2,100 | 320,000 |
1989/09/21 | 2,120 | 2,120 | 2,090 | 2,090 | 294,000 |
1989/09/20 | 2,130 | 2,130 | 2,110 | 2,120 | 217,000 |
1989/09/19 | 2,090 | 2,150 | 2,080 | 2,100 | 425,000 |
1989/09/18 | 2,120 | 2,120 | 2,080 | 2,080 | 297,000 |
1989/09/14 | 2,120 | 2,120 | 2,090 | 2,110 | 213,000 |
1989/09/13 | 2,120 | 2,130 | 2,080 | 2,100 | 745,000 |
1989/09/12 | 2,110 | 2,150 | 2,110 | 2,120 | 177,000 |
1989/09/11 | 2,170 | 2,170 | 2,100 | 2,100 | 270,000 |
1989/09/08 | 2,220 | 2,220 | 2,150 | 2,170 | 2,154,000 |
1989/09/07 | 2,130 | 2,180 | 2,110 | 2,170 | 1,165,000 |
1989/09/06 | 2,170 | 2,170 | 2,080 | 2,090 | 651,000 |
1989/09/05 | 2,080 | 2,130 | 2,080 | 2,100 | 296,000 |
1989/09/04 | 2,050 | 2,090 | 2,050 | 2,080 | 200,000 |
1989/09/01 | 2,120 | 2,120 | 2,050 | 2,050 | 208,000 |
1989/08/31 | 2,120 | 2,130 | 2,090 | 2,130 | 312,000 |
1989/08/30 | 2,150 | 2,170 | 2,110 | 2,130 | 771,000 |
1989/08/29 | 2,070 | 2,120 | 2,020 | 2,110 | 535,000 |
1989/08/28 | 2,010 | 2,040 | 2,000 | 2,030 | 490,000 |
1989/08/25 | 2,020 | 2,040 | 2,000 | 2,000 | 340,000 |
1989/08/24 | 2,060 | 2,070 | 2,020 | 2,020 | 244,000 |
1989/08/23 | 2,080 | 2,090 | 2,060 | 2,060 | 320,000 |
1989/08/22 | 2,090 | 2,100 | 2,080 | 2,080 | 311,000 |
1989/08/21 | 2,130 | 2,130 | 2,080 | 2,090 | 736,000 |
1989/08/18 | 2,090 | 2,170 | 2,090 | 2,170 | 290,000 |
1989/08/17 | 2,120 | 2,120 | 2,090 | 2,100 | 208,000 |
1989/08/16 | 2,090 | 2,130 | 2,090 | 2,120 | 190,000 |
1989/08/15 | 2,170 | 2,170 | 2,130 | 2,130 | 81,000 |
1989/08/14 | 2,160 | 2,170 | 2,150 | 2,170 | 227,000 |
1989/08/11 | 2,170 | 2,170 | 2,140 | 2,140 | 287,000 |
1989/08/10 | 2,150 | 2,150 | 2,130 | 2,130 | 319,000 |
1989/08/09 | 2,150 | 2,170 | 2,130 | 2,170 | 377,000 |
1989/08/08 | 2,180 | 2,190 | 2,120 | 2,160 | 1,192,000 |
1989/08/07 | 2,180 | 2,200 | 2,170 | 2,190 | 1,526,000 |
1989/08/04 | 2,110 | 2,180 | 2,100 | 2,150 | 1,528,000 |
1989/08/03 | 2,100 | 2,120 | 2,080 | 2,110 | 458,000 |
1989/08/02 | 2,090 | 2,110 | 2,070 | 2,080 | 452,000 |
1989/08/01 | 2,130 | 2,130 | 2,080 | 2,100 | 371,000 |
1989/07/31 | 2,130 | 2,130 | 2,110 | 2,120 | 170,000 |
1989/07/28 | 2,100 | 2,140 | 2,100 | 2,140 | 375,000 |
1989/07/27 | 2,140 | 2,170 | 2,130 | 2,140 | 2,291,000 |
1989/07/26 | 2,010 | 2,170 | 2,010 | 2,140 | 2,239,000 |
1989/07/25 | 2,030 | 2,060 | 2,010 | 2,050 | 316,000 |
1989/07/24 | 2,020 | 2,040 | 2,000 | 2,030 | 147,000 |
1989/07/21 | 2,030 | 2,060 | 2,020 | 2,050 | 398,000 |
1989/07/20 | 2,050 | 2,070 | 2,020 | 2,070 | 663,000 |
1989/07/19 | 1,990 | 2,050 | 1,990 | 2,050 | 272,000 |
1989/07/18 | 2,000 | 2,000 | 1,980 | 2,000 | 103,000 |
1989/07/17 | 1,990 | 2,010 | 1,980 | 1,980 | 117,000 |
1989/07/14 | 2,010 | 2,030 | 2,000 | 2,030 | 152,000 |
1989/07/13 | 2,030 | 2,030 | 2,010 | 2,030 | 176,000 |
1989/07/12 | 2,030 | 2,030 | 2,010 | 2,030 | 182,000 |
1989/07/11 | 2,030 | 2,050 | 2,020 | 2,030 | 236,000 |
1989/07/10 | 2,010 | 2,050 | 2,010 | 2,030 | 315,000 |
1989/07/07 | 2,050 | 2,070 | 2,040 | 2,050 | 332,000 |
1989/07/06 | 2,060 | 2,090 | 2,050 | 2,070 | 389,000 |
1989/07/05 | 2,120 | 2,140 | 2,050 | 2,080 | 798,000 |
1989/07/04 | 2,040 | 2,140 | 2,040 | 2,090 | 2,205,000 |
1989/07/03 | 2,010 | 2,080 | 2,000 | 2,080 | 912,000 |
1989/06/30 | 2,060 | 2,090 | 2,010 | 2,050 | 1,572,000 |
1989/06/29 | 1,930 | 2,120 | 1,930 | 2,100 | 4,426,000 |
1989/06/28 | 1,940 | 1,940 | 1,900 | 1,910 | 273,000 |
1989/06/27 | 1,950 | 1,950 | 1,920 | 1,930 | 178,000 |
1989/06/26 | 1,950 | 1,950 | 1,920 | 1,950 | 385,000 |
1989/06/23 | 1,980 | 1,980 | 1,950 | 1,960 | 351,000 |
1989/06/22 | 1,910 | 1,990 | 1,900 | 1,950 | 971,000 |
1989/06/21 | 1,910 | 1,930 | 1,850 | 1,910 | 1,285,000 |
1989/06/20 | 1,880 | 1,960 | 1,880 | 1,910 | 407,000 |
1989/06/19 | 1,870 | 1,880 | 1,850 | 1,870 | 63,000 |
1989/06/16 | 1,850 | 1,870 | 1,850 | 1,850 | 107,000 |
1989/06/15 | 1,910 | 1,910 | 1,870 | 1,870 | 114,000 |
1989/06/14 | 1,880 | 1,900 | 1,870 | 1,880 | 113,000 |
1989/06/13 | 1,900 | 1,910 | 1,880 | 1,900 | 83,000 |
1989/06/12 | 1,910 | 1,920 | 1,900 | 1,900 | 152,000 |
1989/06/09 | 1,930 | 1,960 | 1,900 | 1,920 | 152,000 |
1989/06/08 | 1,880 | 1,900 | 1,860 | 1,900 | 100,000 |
1989/06/07 | 1,940 | 1,940 | 1,850 | 1,850 | 218,000 |
1989/06/06 | 1,900 | 1,920 | 1,880 | 1,880 | 223,000 |
1989/06/05 | 1,920 | 1,930 | 1,900 | 1,910 | 178,000 |
1989/06/02 | 1,990 | 1,990 | 1,940 | 1,950 | 359,000 |
1989/06/01 | 1,960 | 2,000 | 1,960 | 2,000 | 391,000 |
1989/05/31 | 1,990 | 2,000 | 1,950 | 1,960 | 580,000 |
1989/05/30 | 1,920 | 1,990 | 1,920 | 1,990 | 291,000 |
1989/05/29 | 2,020 | 2,020 | 1,950 | 1,950 | 330,000 |
1989/05/26 | 1,970 | 2,060 | 1,970 | 2,000 | 1,851,000 |
1989/05/25 | 1,950 | 1,970 | 1,930 | 1,970 | 396,000 |
1989/05/24 | 1,930 | 1,950 | 1,900 | 1,950 | 681,000 |
1989/05/23 | 1,950 | 1,950 | 1,910 | 1,930 | 477,000 |
1989/05/22 | 1,960 | 1,970 | 1,910 | 1,940 | 750,000 |
1989/05/19 | 1,890 | 1,960 | 1,880 | 1,930 | 2,305,000 |
1989/05/18 | 1,850 | 1,890 | 1,850 | 1,860 | 505,000 |
1989/05/17 | 1,840 | 1,840 | 1,820 | 1,820 | 174,000 |
1989/05/16 | 1,820 | 1,850 | 1,810 | 1,840 | 255,000 |
1989/05/15 | 1,800 | 1,820 | 1,800 | 1,810 | 81,000 |
1989/05/12 | 1,810 | 1,820 | 1,800 | 1,800 | 116,000 |
1989/05/11 | 1,820 | 1,830 | 1,800 | 1,810 | 121,000 |
1989/05/10 | 1,840 | 1,840 | 1,820 | 1,820 | 114,000 |
1989/05/09 | 1,860 | 1,860 | 1,830 | 1,840 | 126,000 |
1989/05/08 | 1,860 | 1,860 | 1,840 | 1,860 | 151,000 |
1989/05/02 | 1,870 | 1,870 | 1,820 | 1,830 | 129,000 |
1989/05/01 | 1,870 | 1,870 | 1,840 | 1,870 | 114,000 |
1989/04/28 | 1,850 | 1,850 | 1,810 | 1,810 | 140,000 |
1989/04/27 | 1,830 | 1,860 | 1,820 | 1,840 | 139,000 |
1989/04/26 | 1,860 | 1,890 | 1,810 | 1,840 | 492,000 |
1989/04/25 | 1,900 | 1,920 | 1,850 | 1,860 | 1,253,000 |
1989/04/24 | 1,840 | 1,900 | 1,830 | 1,900 | 685,000 |
1989/04/21 | 1,810 | 1,830 | 1,790 | 1,830 | 347,000 |
1989/04/20 | 1,790 | 1,820 | 1,790 | 1,810 | 182,000 |
1989/04/19 | 1,820 | 1,820 | 1,790 | 1,800 | 224,000 |
1989/04/18 | 1,820 | 1,820 | 1,800 | 1,810 | 143,000 |
1989/04/17 | 1,800 | 1,830 | 1,800 | 1,800 | 201,000 |
1989/04/14 | 1,790 | 1,790 | 1,780 | 1,790 | 15,000 |
1989/04/13 | 1,800 | 1,800 | 1,780 | 1,780 | 64,000 |
1989/04/12 | 1,780 | 1,820 | 1,770 | 1,780 | 139,000 |
1989/04/11 | 1,780 | 1,800 | 1,780 | 1,780 | 75,000 |
1989/04/10 | 1,790 | 1,800 | 1,770 | 1,780 | 29,000 |
1989/04/07 | 1,800 | 1,810 | 1,760 | 1,810 | 156,000 |
1989/04/06 | 1,830 | 1,830 | 1,800 | 1,800 | 158,000 |
1989/04/05 | 1,850 | 1,850 | 1,790 | 1,830 | 189,000 |
1989/04/04 | 1,890 | 1,890 | 1,840 | 1,840 | 301,000 |
1989/04/03 | 1,870 | 1,880 | 1,850 | 1,870 | 331,000 |
1989/03/31 | 1,840 | 1,870 | 1,820 | 1,860 | 341,000 |
1989/03/30 | 1,830 | 1,870 | 1,800 | 1,830 | 2,123,000 |
1989/03/29 | 1,810 | 1,870 | 1,800 | 1,800 | 846,000 |
1989/03/28 | 1,720 | 1,820 | 1,700 | 1,750 | 276,000 |
1989/03/27 | 1,680 | 1,700 | 1,670 | 1,700 | 331,000 |
1989/03/24 | 1,690 | 1,700 | 1,670 | 1,670 | 174,000 |
1989/03/23 | 1,710 | 1,710 | 1,670 | 1,670 | 318,000 |
1989/03/22 | 1,740 | 1,740 | 1,680 | 1,680 | 1,636,000 |
1989/03/20 | 1,720 | 1,720 | 1,690 | 1,710 | 303,000 |
1989/03/17 | 1,740 | 1,750 | 1,720 | 1,740 | 126,000 |
1989/03/16 | 1,730 | 1,740 | 1,710 | 1,720 | 165,000 |
1989/03/15 | 1,720 | 1,740 | 1,710 | 1,730 | 98,000 |
1989/03/14 | 1,750 | 1,760 | 1,710 | 1,710 | 78,000 |
1989/03/13 | 1,730 | 1,730 | 1,710 | 1,730 | 118,000 |
1989/03/10 | 1,690 | 1,750 | 1,690 | 1,730 | 164,000 |
1989/03/09 | 1,730 | 1,730 | 1,700 | 1,700 | 91,000 |
1989/03/08 | 1,750 | 1,750 | 1,700 | 1,720 | 146,000 |
1989/03/07 | 1,730 | 1,760 | 1,730 | 1,740 | 157,000 |
1989/03/06 | 1,770 | 1,790 | 1,720 | 1,720 | 122,000 |
1989/03/03 | 1,780 | 1,800 | 1,760 | 1,800 | 328,000 |
1989/03/02 | 1,810 | 1,840 | 1,770 | 1,820 | 865,000 |
1989/03/01 | 1,780 | 1,790 | 1,710 | 1,790 | 895,000 |
1989/02/28 | 1,670 | 1,750 | 1,670 | 1,720 | 1,177,000 |
1989/02/27 | 1,670 | 1,680 | 1,660 | 1,660 | 337,000 |
1989/02/23 | 1,670 | 1,690 | 1,660 | 1,680 | 261,000 |
1989/02/22 | 1,700 | 1,700 | 1,670 | 1,670 | 263,000 |
1989/02/21 | 1,730 | 1,730 | 1,700 | 1,700 | 160,000 |
1989/02/20 | 1,740 | 1,740 | 1,710 | 1,710 | 159,000 |
1989/02/17 | 1,750 | 1,760 | 1,740 | 1,740 | 125,000 |
1989/02/16 | 1,750 | 1,830 | 1,740 | 1,750 | 221,000 |
1989/02/15 | 1,770 | 1,770 | 1,750 | 1,750 | 295,000 |
1989/02/14 | 1,760 | 1,780 | 1,760 | 1,760 | 108,000 |
1989/02/13 | 1,780 | 1,780 | 1,760 | 1,770 | 79,000 |
1989/02/10 | 1,800 | 1,820 | 1,760 | 1,760 | 404,000 |
1989/02/09 | 1,790 | 1,800 | 1,780 | 1,780 | 213,000 |
1989/02/08 | 1,810 | 1,810 | 1,790 | 1,790 | 91,000 |
1989/02/07 | 1,830 | 1,830 | 1,800 | 1,800 | 145,000 |
1989/02/06 | 1,850 | 1,850 | 1,820 | 1,820 | 86,000 |
1989/02/03 | 1,840 | 1,870 | 1,830 | 1,830 | 143,000 |
1989/02/02 | 1,860 | 1,870 | 1,830 | 1,830 | 154,000 |
1989/02/01 | 1,880 | 1,880 | 1,820 | 1,830 | 214,000 |
1989/01/31 | 1,900 | 1,900 | 1,870 | 1,880 | 111,000 |
1989/01/30 | 1,890 | 1,920 | 1,870 | 1,870 | 148,000 |
1989/01/28 | 1,820 | 1,910 | 1,820 | 1,890 | 359,000 |
1989/01/27 | 1,860 | 1,860 | 1,820 | 1,820 | 127,000 |
1989/01/26 | 1,840 | 1,850 | 1,830 | 1,840 | 286,000 |
1989/01/25 | 1,840 | 1,850 | 1,820 | 1,830 | 159,000 |
1989/01/24 | 1,850 | 1,860 | 1,830 | 1,850 | 94,000 |
1989/01/23 | 1,850 | 1,850 | 1,830 | 1,830 | 108,000 |
1989/01/20 | 1,850 | 1,860 | 1,810 | 1,820 | 160,000 |
1989/01/19 | 1,850 | 1,860 | 1,820 | 1,820 | 179,000 |
1989/01/18 | 1,840 | 1,850 | 1,820 | 1,820 | 93,000 |
1989/01/17 | 1,840 | 1,870 | 1,820 | 1,830 | 101,000 |
1989/01/13 | 1,860 | 1,890 | 1,850 | 1,870 | 213,000 |
1989/01/12 | 1,920 | 1,930 | 1,850 | 1,890 | 441,000 |
1989/01/11 | 1,850 | 1,990 | 1,840 | 1,930 | 1,603,000 |
1989/01/10 | 1,830 | 1,840 | 1,810 | 1,820 | 249,000 |
1989/01/09 | 1,800 | 1,860 | 1,800 | 1,860 | 452,000 |
1989/01/06 | 1,770 | 1,790 | 1,760 | 1,790 | 166,000 |
1989/01/05 | 1,780 | 1,790 | 1,760 | 1,770 | 127,000 |
1989/01/04 | 1,790 | 1,790 | 1,740 | 1,760 | 64,000 |