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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,030 | 1,030 | 1,010 | 1,010 | 75,000 |
| 1990/12/27 | 1,050 | 1,070 | 1,020 | 1,030 | 295,000 |
| 1990/12/26 | 1,060 | 1,080 | 1,040 | 1,040 | 143,000 |
| 1990/12/25 | 1,090 | 1,090 | 1,050 | 1,050 | 64,000 |
| 1990/12/21 | 1,080 | 1,100 | 1,070 | 1,100 | 160,000 |
| 1990/12/20 | 1,100 | 1,110 | 1,090 | 1,100 | 132,000 |
| 1990/12/19 | 1,120 | 1,130 | 1,100 | 1,100 | 97,000 |
| 1990/12/18 | 1,090 | 1,110 | 1,090 | 1,100 | 168,000 |
| 1990/12/17 | 1,110 | 1,120 | 1,090 | 1,090 | 62,000 |
| 1990/12/14 | 1,130 | 1,130 | 1,100 | 1,110 | 174,000 |
| 1990/12/13 | 1,150 | 1,170 | 1,150 | 1,150 | 103,000 |
| 1990/12/12 | 1,140 | 1,150 | 1,130 | 1,140 | 104,000 |
| 1990/12/11 | 1,120 | 1,140 | 1,110 | 1,140 | 152,000 |
| 1990/12/10 | 1,140 | 1,140 | 1,100 | 1,110 | 145,000 |
| 1990/12/07 | 1,100 | 1,130 | 1,080 | 1,120 | 223,000 |
| 1990/12/06 | 1,080 | 1,140 | 1,070 | 1,080 | 95,000 |
| 1990/12/05 | 1,070 | 1,090 | 1,050 | 1,080 | 102,000 |
| 1990/12/04 | 1,110 | 1,110 | 1,060 | 1,090 | 54,000 |
| 1990/12/03 | 1,150 | 1,170 | 1,120 | 1,140 | 118,000 |
| 1990/11/30 | 1,140 | 1,140 | 1,090 | 1,130 | 161,000 |
| 1990/11/29 | 1,120 | 1,130 | 1,070 | 1,120 | 100,000 |
| 1990/11/28 | 1,180 | 1,180 | 1,130 | 1,150 | 145,000 |
| 1990/11/27 | 1,160 | 1,180 | 1,150 | 1,160 | 95,000 |
| 1990/11/26 | 1,190 | 1,200 | 1,160 | 1,160 | 98,000 |
| 1990/11/22 | 1,150 | 1,180 | 1,120 | 1,150 | 134,000 |
| 1990/11/21 | 1,180 | 1,180 | 1,150 | 1,160 | 103,000 |
| 1990/11/20 | 1,190 | 1,190 | 1,170 | 1,180 | 105,000 |
| 1990/11/19 | 1,170 | 1,200 | 1,150 | 1,190 | 178,000 |
| 1990/11/16 | 1,150 | 1,170 | 1,140 | 1,170 | 115,000 |
| 1990/11/15 | 1,160 | 1,170 | 1,130 | 1,140 | 200,000 |
| 1990/11/14 | 1,190 | 1,200 | 1,150 | 1,150 | 185,000 |
| 1990/11/13 | 1,160 | 1,210 | 1,160 | 1,180 | 170,000 |
| 1990/11/09 | 1,170 | 1,170 | 1,120 | 1,140 | 146,000 |
| 1990/11/08 | 1,190 | 1,200 | 1,130 | 1,190 | 74,000 |
| 1990/11/07 | 1,220 | 1,230 | 1,200 | 1,200 | 77,000 |
| 1990/11/06 | 1,250 | 1,270 | 1,220 | 1,220 | 72,000 |
| 1990/11/05 | 1,260 | 1,270 | 1,250 | 1,250 | 128,000 |
| 1990/11/02 | 1,240 | 1,270 | 1,220 | 1,240 | 84,000 |
| 1990/11/01 | 1,290 | 1,300 | 1,240 | 1,240 | 102,000 |
| 1990/10/31 | 1,310 | 1,330 | 1,300 | 1,300 | 236,000 |
| 1990/10/30 | 1,330 | 1,340 | 1,300 | 1,320 | 356,000 |
| 1990/10/29 | 1,360 | 1,410 | 1,360 | 1,380 | 354,000 |
| 1990/10/26 | 1,330 | 1,370 | 1,310 | 1,320 | 248,000 |
| 1990/10/25 | 1,320 | 1,350 | 1,300 | 1,330 | 207,000 |
| 1990/10/24 | 1,290 | 1,300 | 1,270 | 1,300 | 124,000 |
| 1990/10/23 | 1,310 | 1,310 | 1,270 | 1,280 | 111,000 |
| 1990/10/22 | 1,270 | 1,300 | 1,270 | 1,300 | 153,000 |
| 1990/10/19 | 1,250 | 1,290 | 1,230 | 1,270 | 177,000 |
| 1990/10/18 | 1,250 | 1,250 | 1,210 | 1,220 | 32,000 |
| 1990/10/17 | 1,250 | 1,250 | 1,220 | 1,250 | 91,000 |
| 1990/10/16 | 1,270 | 1,270 | 1,220 | 1,250 | 197,000 |
| 1990/10/15 | 1,200 | 1,260 | 1,200 | 1,250 | 223,000 |
| 1990/10/12 | 1,180 | 1,200 | 1,160 | 1,200 | 126,000 |
| 1990/10/11 | 1,190 | 1,220 | 1,160 | 1,220 | 190,000 |
| 1990/10/09 | 1,290 | 1,300 | 1,250 | 1,250 | 160,000 |
| 1990/10/08 | 1,240 | 1,280 | 1,240 | 1,260 | 207,000 |
| 1990/10/05 | 1,210 | 1,260 | 1,200 | 1,220 | 202,000 |
| 1990/10/04 | 1,190 | 1,200 | 1,150 | 1,190 | 248,000 |
| 1990/10/03 | 1,170 | 1,190 | 1,130 | 1,190 | 290,000 |
| 1990/10/02 | 1,090 | 1,090 | 1,090 | 1,090 | 184,000 |
| 1990/10/01 | 1,050 | 1,080 | 960 | 982 | 243,000 |
| 1990/09/28 | 1,100 | 1,110 | 1,030 | 1,050 | 183,000 |
| 1990/09/27 | 1,180 | 1,200 | 1,100 | 1,160 | 272,000 |
| 1990/09/26 | 1,270 | 1,270 | 1,180 | 1,180 | 197,000 |
| 1990/09/25 | 1,230 | 1,270 | 1,220 | 1,250 | 156,000 |
| 1990/09/21 | 1,240 | 1,260 | 1,210 | 1,260 | 292,000 |
| 1990/09/20 | 1,270 | 1,270 | 1,240 | 1,260 | 116,000 |
| 1990/09/19 | 1,300 | 1,300 | 1,270 | 1,270 | 92,000 |
| 1990/09/18 | 1,300 | 1,300 | 1,240 | 1,300 | 235,000 |
| 1990/09/17 | 1,360 | 1,360 | 1,290 | 1,320 | 97,000 |
| 1990/09/14 | 1,370 | 1,380 | 1,360 | 1,380 | 147,000 |
| 1990/09/13 | 1,360 | 1,380 | 1,350 | 1,360 | 170,000 |
| 1990/09/12 | 1,320 | 1,380 | 1,320 | 1,370 | 150,000 |
| 1990/09/11 | 1,350 | 1,390 | 1,350 | 1,360 | 226,000 |
| 1990/09/10 | 1,260 | 1,380 | 1,260 | 1,370 | 560,000 |
| 1990/09/07 | 1,260 | 1,260 | 1,210 | 1,250 | 386,000 |
| 1990/09/06 | 1,300 | 1,330 | 1,280 | 1,280 | 217,000 |
| 1990/09/05 | 1,320 | 1,330 | 1,290 | 1,300 | 145,000 |
| 1990/09/04 | 1,360 | 1,380 | 1,340 | 1,360 | 139,000 |
| 1990/09/03 | 1,400 | 1,400 | 1,380 | 1,380 | 109,000 |
| 1990/08/31 | 1,410 | 1,440 | 1,360 | 1,400 | 222,000 |
| 1990/08/30 | 1,420 | 1,480 | 1,420 | 1,450 | 159,000 |
| 1990/08/29 | 1,420 | 1,450 | 1,380 | 1,450 | 192,000 |
| 1990/08/28 | 1,420 | 1,460 | 1,390 | 1,420 | 386,000 |
| 1990/08/27 | 1,360 | 1,400 | 1,340 | 1,400 | 108,000 |
| 1990/08/24 | 1,300 | 1,400 | 1,290 | 1,320 | 418,000 |
| 1990/08/23 | 1,410 | 1,410 | 1,310 | 1,320 | 289,000 |
| 1990/08/22 | 1,490 | 1,490 | 1,400 | 1,410 | 346,000 |
| 1990/08/21 | 1,510 | 1,530 | 1,490 | 1,490 | 125,000 |
| 1990/08/20 | 1,500 | 1,530 | 1,500 | 1,500 | 133,000 |
| 1990/08/17 | 1,530 | 1,550 | 1,520 | 1,520 | 81,000 |
| 1990/08/16 | 1,580 | 1,600 | 1,540 | 1,600 | 175,000 |
| 1990/08/15 | 1,520 | 1,610 | 1,520 | 1,610 | 200,000 |
| 1990/08/14 | 1,520 | 1,570 | 1,500 | 1,540 | 91,000 |
| 1990/08/13 | 1,620 | 1,620 | 1,550 | 1,550 | 153,000 |
| 1990/08/10 | 1,620 | 1,630 | 1,610 | 1,620 | 131,000 |
| 1990/08/09 | 1,600 | 1,640 | 1,600 | 1,610 | 77,000 |
| 1990/08/08 | 1,550 | 1,600 | 1,540 | 1,590 | 96,000 |
| 1990/08/07 | 1,530 | 1,650 | 1,450 | 1,540 | 325,000 |
| 1990/08/06 | 1,690 | 1,690 | 1,520 | 1,540 | 168,000 |
| 1990/08/03 | 1,680 | 1,700 | 1,680 | 1,700 | 123,000 |
| 1990/08/02 | 1,730 | 1,730 | 1,700 | 1,700 | 271,000 |
| 1990/08/01 | 1,740 | 1,740 | 1,720 | 1,720 | 237,000 |
| 1990/07/31 | 1,720 | 1,730 | 1,700 | 1,700 | 216,000 |
| 1990/07/30 | 1,750 | 1,750 | 1,710 | 1,710 | 108,000 |
| 1990/07/27 | 1,770 | 1,780 | 1,730 | 1,780 | 163,000 |
| 1990/07/26 | 1,830 | 1,830 | 1,770 | 1,770 | 159,000 |
| 1990/07/25 | 1,840 | 1,840 | 1,800 | 1,800 | 223,000 |
| 1990/07/24 | 1,780 | 1,810 | 1,750 | 1,780 | 159,000 |
| 1990/07/23 | 1,830 | 1,830 | 1,780 | 1,790 | 170,000 |
| 1990/07/20 | 1,820 | 1,850 | 1,820 | 1,830 | 322,000 |
| 1990/07/19 | 1,850 | 1,850 | 1,830 | 1,830 | 188,000 |
| 1990/07/18 | 1,860 | 1,860 | 1,820 | 1,840 | 374,000 |
| 1990/07/17 | 1,880 | 1,890 | 1,850 | 1,860 | 672,000 |
| 1990/07/16 | 1,860 | 1,880 | 1,850 | 1,880 | 267,000 |
| 1990/07/13 | 1,890 | 1,910 | 1,860 | 1,860 | 1,798,000 |
| 1990/07/12 | 1,830 | 1,870 | 1,830 | 1,870 | 1,405,000 |
| 1990/07/11 | 1,780 | 1,820 | 1,770 | 1,820 | 568,000 |
| 1990/07/10 | 1,790 | 1,800 | 1,750 | 1,750 | 292,000 |
| 1990/07/09 | 1,780 | 1,810 | 1,770 | 1,780 | 596,000 |
| 1990/07/06 | 1,770 | 1,780 | 1,760 | 1,760 | 293,000 |
| 1990/07/05 | 1,750 | 1,780 | 1,740 | 1,740 | 149,000 |
| 1990/07/04 | 1,750 | 1,770 | 1,730 | 1,750 | 222,000 |
| 1990/07/03 | 1,770 | 1,770 | 1,710 | 1,730 | 76,000 |
| 1990/07/02 | 1,730 | 1,740 | 1,700 | 1,740 | 124,000 |
| 1990/06/29 | 1,720 | 1,720 | 1,680 | 1,680 | 157,000 |
| 1990/06/28 | 1,670 | 1,730 | 1,670 | 1,730 | 162,000 |
| 1990/06/27 | 1,700 | 1,720 | 1,680 | 1,720 | 230,000 |
| 1990/06/26 | 1,690 | 1,700 | 1,660 | 1,680 | 198,000 |
| 1990/06/25 | 1,740 | 1,740 | 1,660 | 1,660 | 282,000 |
| 1990/06/22 | 1,760 | 1,770 | 1,710 | 1,710 | 180,000 |
| 1990/06/21 | 1,790 | 1,790 | 1,750 | 1,780 | 144,000 |
| 1990/06/20 | 1,790 | 1,800 | 1,780 | 1,790 | 161,000 |
| 1990/06/19 | 1,800 | 1,800 | 1,780 | 1,780 | 124,000 |
| 1990/06/18 | 1,860 | 1,860 | 1,820 | 1,820 | 271,000 |
| 1990/06/15 | 1,850 | 1,890 | 1,810 | 1,860 | 1,966,000 |
| 1990/06/14 | 1,800 | 1,850 | 1,780 | 1,850 | 907,000 |
| 1990/06/13 | 1,800 | 1,810 | 1,780 | 1,800 | 409,000 |
| 1990/06/12 | 1,800 | 1,800 | 1,770 | 1,800 | 417,000 |
| 1990/06/11 | 1,780 | 1,790 | 1,770 | 1,770 | 261,000 |
| 1990/06/08 | 1,830 | 1,830 | 1,760 | 1,780 | 673,000 |
| 1990/06/07 | 1,830 | 1,850 | 1,810 | 1,810 | 1,173,000 |
| 1990/06/06 | 1,780 | 1,810 | 1,760 | 1,800 | 660,000 |
| 1990/06/05 | 1,790 | 1,790 | 1,750 | 1,770 | 215,000 |
| 1990/06/04 | 1,750 | 1,760 | 1,720 | 1,730 | 165,000 |
| 1990/06/01 | 1,730 | 1,730 | 1,700 | 1,710 | 121,000 |
| 1990/05/31 | 1,720 | 1,720 | 1,700 | 1,700 | 121,000 |
| 1990/05/30 | 1,720 | 1,730 | 1,700 | 1,710 | 163,000 |
| 1990/05/29 | 1,700 | 1,730 | 1,690 | 1,690 | 177,000 |
| 1990/05/28 | 1,700 | 1,720 | 1,680 | 1,710 | 255,000 |
| 1990/05/25 | 1,740 | 1,750 | 1,690 | 1,700 | 161,000 |
| 1990/05/24 | 1,740 | 1,750 | 1,730 | 1,730 | 150,000 |
| 1990/05/23 | 1,730 | 1,740 | 1,710 | 1,710 | 110,000 |
| 1990/05/22 | 1,730 | 1,730 | 1,680 | 1,720 | 145,000 |
| 1990/05/21 | 1,690 | 1,730 | 1,690 | 1,720 | 116,000 |
| 1990/05/18 | 1,700 | 1,710 | 1,690 | 1,690 | 271,000 |
| 1990/05/17 | 1,720 | 1,720 | 1,700 | 1,700 | 207,000 |
| 1990/05/16 | 1,760 | 1,760 | 1,730 | 1,730 | 204,000 |
| 1990/05/15 | 1,750 | 1,780 | 1,750 | 1,760 | 193,000 |
| 1990/05/14 | 1,840 | 1,840 | 1,760 | 1,790 | 707,000 |
| 1990/05/11 | 1,760 | 1,820 | 1,760 | 1,810 | 3,150,000 |
| 1990/05/10 | 1,740 | 1,760 | 1,730 | 1,750 | 1,216,000 |
| 1990/05/09 | 1,600 | 1,740 | 1,600 | 1,710 | 1,360,000 |
| 1990/05/08 | 1,570 | 1,630 | 1,550 | 1,630 | 544,000 |
| 1990/05/07 | 1,580 | 1,590 | 1,550 | 1,570 | 332,000 |
| 1990/05/02 | 1,560 | 1,600 | 1,560 | 1,570 | 251,000 |
| 1990/05/01 | 1,590 | 1,590 | 1,560 | 1,560 | 88,000 |
| 1990/04/27 | 1,570 | 1,600 | 1,550 | 1,600 | 485,000 |
| 1990/04/26 | 1,560 | 1,600 | 1,560 | 1,590 | 84,000 |
| 1990/04/25 | 1,580 | 1,600 | 1,560 | 1,560 | 163,000 |
| 1990/04/24 | 1,580 | 1,580 | 1,550 | 1,580 | 103,000 |
| 1990/04/23 | 1,590 | 1,590 | 1,550 | 1,580 | 103,000 |
| 1990/04/20 | 1,600 | 1,600 | 1,580 | 1,590 | 57,000 |
| 1990/04/19 | 1,600 | 1,620 | 1,560 | 1,600 | 169,000 |
| 1990/04/18 | 1,620 | 1,620 | 1,560 | 1,600 | 172,000 |
| 1990/04/17 | 1,600 | 1,630 | 1,580 | 1,630 | 168,000 |
| 1990/04/16 | 1,630 | 1,650 | 1,600 | 1,640 | 78,000 |
| 1990/04/13 | 1,660 | 1,660 | 1,620 | 1,660 | 95,000 |
| 1990/04/12 | 1,640 | 1,660 | 1,600 | 1,660 | 182,000 |
| 1990/04/11 | 1,600 | 1,660 | 1,600 | 1,640 | 218,000 |
| 1990/04/10 | 1,620 | 1,620 | 1,580 | 1,590 | 287,000 |
| 1990/04/09 | 1,630 | 1,650 | 1,580 | 1,640 | 303,000 |
| 1990/04/06 | 1,500 | 1,600 | 1,500 | 1,600 | 539,000 |
| 1990/04/05 | 1,500 | 1,520 | 1,430 | 1,500 | 333,000 |
| 1990/04/04 | 1,570 | 1,600 | 1,500 | 1,530 | 506,000 |
| 1990/04/03 | 1,490 | 1,580 | 1,470 | 1,570 | 362,000 |
| 1990/04/02 | 1,490 | 1,560 | 1,470 | 1,470 | 272,000 |
| 1990/03/30 | 1,660 | 1,660 | 1,610 | 1,630 | 294,000 |
| 1990/03/29 | 1,650 | 1,670 | 1,630 | 1,670 | 169,000 |
| 1990/03/28 | 1,620 | 1,650 | 1,620 | 1,620 | 155,000 |
| 1990/03/27 | 1,680 | 1,690 | 1,630 | 1,640 | 286,000 |
| 1990/03/26 | 1,640 | 1,660 | 1,620 | 1,620 | 323,000 |
| 1990/03/23 | 1,650 | 1,650 | 1,550 | 1,610 | 211,000 |
| 1990/03/22 | 1,570 | 1,590 | 1,480 | 1,590 | 435,000 |
| 1990/03/20 | 1,670 | 1,670 | 1,600 | 1,600 | 182,000 |
| 1990/03/19 | 1,730 | 1,730 | 1,650 | 1,670 | 176,000 |
| 1990/03/16 | 1,710 | 1,740 | 1,700 | 1,740 | 135,000 |
| 1990/03/15 | 1,740 | 1,740 | 1,700 | 1,720 | 328,000 |
| 1990/03/14 | 1,770 | 1,770 | 1,720 | 1,750 | 183,000 |
| 1990/03/13 | 1,810 | 1,810 | 1,770 | 1,770 | 164,000 |
| 1990/03/12 | 1,780 | 1,820 | 1,780 | 1,820 | 168,000 |
| 1990/03/09 | 1,820 | 1,820 | 1,780 | 1,790 | 184,000 |
| 1990/03/08 | 1,780 | 1,820 | 1,760 | 1,820 | 411,000 |
| 1990/03/07 | 1,780 | 1,820 | 1,770 | 1,790 | 268,000 |
| 1990/03/06 | 1,820 | 1,830 | 1,800 | 1,810 | 324,000 |
| 1990/03/05 | 1,830 | 1,850 | 1,810 | 1,820 | 147,000 |
| 1990/03/02 | 1,820 | 1,840 | 1,810 | 1,830 | 285,000 |
| 1990/03/01 | 1,860 | 1,860 | 1,810 | 1,820 | 184,000 |
| 1990/02/28 | 1,820 | 1,860 | 1,810 | 1,860 | 297,000 |
| 1990/02/27 | 1,830 | 1,850 | 1,770 | 1,800 | 204,000 |
| 1990/02/26 | 1,830 | 1,830 | 1,700 | 1,830 | 269,000 |
| 1990/02/23 | 1,880 | 1,880 | 1,810 | 1,830 | 193,000 |
| 1990/02/22 | 1,910 | 1,940 | 1,850 | 1,930 | 200,000 |
| 1990/02/21 | 2,000 | 2,000 | 1,880 | 1,880 | 274,000 |
| 1990/02/20 | 2,000 | 2,000 | 1,990 | 2,000 | 256,000 |
| 1990/02/19 | 2,040 | 2,040 | 2,000 | 2,000 | 249,000 |
| 1990/02/16 | 2,030 | 2,040 | 2,010 | 2,020 | 283,000 |
| 1990/02/15 | 2,040 | 2,040 | 1,990 | 2,000 | 282,000 |
| 1990/02/14 | 2,030 | 2,050 | 1,990 | 2,030 | 302,000 |
| 1990/02/13 | 2,030 | 2,030 | 1,970 | 2,030 | 225,000 |
| 1990/02/09 | 1,960 | 1,990 | 1,960 | 1,980 | 171,000 |
| 1990/02/08 | 1,990 | 2,000 | 1,960 | 1,960 | 149,000 |
| 1990/02/07 | 2,030 | 2,030 | 1,990 | 1,990 | 125,000 |
| 1990/02/06 | 2,050 | 2,060 | 1,990 | 2,010 | 388,000 |
| 1990/02/05 | 2,030 | 2,050 | 2,010 | 2,010 | 322,000 |
| 1990/02/02 | 2,030 | 2,040 | 2,010 | 2,010 | 483,000 |
| 1990/02/01 | 2,030 | 2,080 | 2,010 | 2,010 | 2,686,000 |
| 1990/01/31 | 2,000 | 2,030 | 1,990 | 2,010 | 1,210,000 |
| 1990/01/30 | 2,030 | 2,030 | 2,000 | 2,000 | 384,000 |
| 1990/01/29 | 1,980 | 2,030 | 1,950 | 2,000 | 1,116,000 |
| 1990/01/26 | 1,980 | 1,980 | 1,940 | 1,950 | 264,000 |
| 1990/01/25 | 1,980 | 1,980 | 1,940 | 1,950 | 199,000 |
| 1990/01/24 | 1,970 | 1,990 | 1,940 | 1,950 | 303,000 |
| 1990/01/23 | 1,980 | 2,000 | 1,960 | 1,970 | 317,000 |
| 1990/01/22 | 1,990 | 2,030 | 1,960 | 2,000 | 714,000 |
| 1990/01/19 | 1,960 | 1,970 | 1,940 | 1,970 | 345,000 |
| 1990/01/18 | 2,010 | 2,070 | 1,960 | 2,000 | 2,574,000 |
| 1990/01/17 | 1,960 | 2,010 | 1,950 | 1,990 | 1,165,000 |
| 1990/01/16 | 1,930 | 1,940 | 1,920 | 1,930 | 388,000 |
| 1990/01/12 | 1,970 | 1,980 | 1,940 | 1,970 | 516,000 |
| 1990/01/11 | 1,910 | 1,980 | 1,910 | 1,980 | 710,000 |
| 1990/01/10 | 1,880 | 1,900 | 1,860 | 1,900 | 253,000 |
| 1990/01/09 | 1,900 | 1,910 | 1,870 | 1,870 | 193,000 |
| 1990/01/08 | 1,900 | 1,900 | 1,880 | 1,900 | 163,000 |
| 1990/01/05 | 1,890 | 1,890 | 1,870 | 1,880 | 208,000 |
| 1990/01/04 | 1,900 | 1,930 | 1,870 | 1,870 | 219,000 |