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 |
---|---|---|---|---|---|
1992/12/30 | 856 | 857 | 851 | 851 | 54,000 |
1992/12/29 | 862 | 864 | 860 | 860 | 128,000 |
1992/12/28 | 869 | 870 | 863 | 864 | 120,000 |
1992/12/25 | 884 | 884 | 865 | 869 | 226,000 |
1992/12/24 | 879 | 889 | 875 | 875 | 423,000 |
1992/12/22 | 866 | 885 | 866 | 875 | 452,000 |
1992/12/21 | 856 | 870 | 853 | 865 | 260,000 |
1992/12/18 | 879 | 880 | 853 | 853 | 621,000 |
1992/12/17 | 850 | 889 | 850 | 873 | 1,937,000 |
1992/12/16 | 823 | 843 | 823 | 840 | 178,000 |
1992/12/15 | 821 | 826 | 818 | 821 | 66,000 |
1992/12/14 | 840 | 840 | 826 | 826 | 46,000 |
1992/12/11 | 844 | 845 | 833 | 840 | 189,000 |
1992/12/10 | 847 | 850 | 837 | 840 | 268,000 |
1992/12/09 | 837 | 845 | 837 | 845 | 159,000 |
1992/12/08 | 830 | 834 | 829 | 832 | 112,000 |
1992/12/07 | 845 | 846 | 825 | 826 | 88,000 |
1992/12/04 | 845 | 849 | 830 | 830 | 319,000 |
1992/12/03 | 815 | 853 | 815 | 839 | 471,000 |
1992/12/02 | 815 | 825 | 811 | 815 | 205,000 |
1992/12/01 | 812 | 830 | 810 | 810 | 164,000 |
1992/11/30 | 795 | 809 | 795 | 809 | 55,000 |
1992/11/27 | 780 | 790 | 775 | 775 | 317,000 |
1992/11/26 | 800 | 805 | 791 | 800 | 148,000 |
1992/11/25 | 799 | 800 | 790 | 790 | 120,000 |
1992/11/24 | 785 | 785 | 775 | 783 | 88,000 |
1992/11/20 | 752 | 777 | 750 | 766 | 351,000 |
1992/11/19 | 771 | 782 | 762 | 762 | 267,000 |
1992/11/18 | 740 | 780 | 740 | 761 | 179,000 |
1992/11/17 | 745 | 745 | 735 | 739 | 570,000 |
1992/11/16 | 754 | 757 | 740 | 745 | 568,000 |
1992/11/13 | 760 | 761 | 752 | 757 | 69,000 |
1992/11/12 | 761 | 761 | 743 | 752 | 121,000 |
1992/11/11 | 775 | 780 | 761 | 761 | 77,000 |
1992/11/10 | 765 | 770 | 765 | 768 | 170,000 |
1992/11/09 | 791 | 798 | 770 | 785 | 72,000 |
1992/11/06 | 821 | 821 | 795 | 800 | 93,000 |
1992/11/05 | 794 | 822 | 791 | 822 | 131,000 |
1992/11/04 | 799 | 810 | 798 | 810 | 43,000 |
1992/11/02 | 795 | 795 | 780 | 788 | 81,000 |
1992/10/30 | 810 | 814 | 803 | 805 | 47,000 |
1992/10/29 | 821 | 830 | 811 | 811 | 173,000 |
1992/10/28 | 840 | 855 | 838 | 841 | 134,000 |
1992/10/27 | 825 | 849 | 820 | 849 | 61,000 |
1992/10/26 | 831 | 835 | 809 | 815 | 55,000 |
1992/10/23 | 811 | 817 | 810 | 811 | 43,000 |
1992/10/22 | 810 | 816 | 805 | 808 | 75,000 |
1992/10/21 | 816 | 816 | 810 | 810 | 64,000 |
1992/10/20 | 825 | 825 | 815 | 816 | 67,000 |
1992/10/19 | 825 | 825 | 807 | 825 | 59,000 |
1992/10/16 | 821 | 840 | 820 | 825 | 73,000 |
1992/10/15 | 832 | 832 | 822 | 822 | 37,000 |
1992/10/14 | 831 | 840 | 831 | 832 | 81,000 |
1992/10/13 | 825 | 839 | 825 | 832 | 66,000 |
1992/10/12 | 821 | 825 | 820 | 825 | 49,000 |
1992/10/09 | 847 | 850 | 825 | 825 | 56,000 |
1992/10/08 | 840 | 850 | 840 | 840 | 90,000 |
1992/10/07 | 830 | 840 | 822 | 840 | 99,000 |
1992/10/06 | 809 | 820 | 806 | 820 | 76,000 |
1992/10/05 | 819 | 820 | 810 | 818 | 36,000 |
1992/10/02 | 816 | 840 | 816 | 827 | 63,000 |
1992/10/01 | 835 | 836 | 815 | 815 | 82,000 |
1992/09/30 | 840 | 845 | 830 | 830 | 92,000 |
1992/09/29 | 850 | 855 | 836 | 840 | 106,000 |
1992/09/28 | 870 | 870 | 842 | 855 | 240,000 |
1992/09/25 | 900 | 900 | 880 | 880 | 175,000 |
1992/09/24 | 899 | 902 | 880 | 890 | 295,000 |
1992/09/22 | 929 | 932 | 890 | 890 | 1,800,000 |
1992/09/21 | 950 | 950 | 950 | 950 | 1,673,000 |
1992/09/18 | 850 | 855 | 845 | 850 | 186,000 |
1992/09/17 | 847 | 850 | 830 | 845 | 187,000 |
1992/09/16 | 880 | 880 | 841 | 850 | 212,000 |
1992/09/14 | 880 | 890 | 870 | 880 | 211,000 |
1992/09/11 | 903 | 918 | 890 | 890 | 494,000 |
1992/09/10 | 913 | 940 | 906 | 906 | 1,440,000 |
1992/09/09 | 861 | 896 | 861 | 894 | 638,000 |
1992/09/08 | 855 | 899 | 851 | 861 | 1,185,000 |
1992/09/07 | 825 | 860 | 820 | 859 | 367,000 |
1992/09/04 | 815 | 820 | 805 | 815 | 292,000 |
1992/09/03 | 800 | 810 | 780 | 805 | 181,000 |
1992/09/02 | 810 | 810 | 790 | 805 | 202,000 |
1992/09/01 | 825 | 830 | 801 | 819 | 301,000 |
1992/08/31 | 835 | 835 | 815 | 815 | 312,000 |
1992/08/28 | 776 | 845 | 775 | 829 | 528,000 |
1992/08/27 | 760 | 800 | 760 | 775 | 365,000 |
1992/08/26 | 755 | 775 | 746 | 750 | 155,000 |
1992/08/25 | 764 | 770 | 735 | 759 | 166,000 |
1992/08/24 | 759 | 779 | 745 | 754 | 329,000 |
1992/08/21 | 690 | 740 | 681 | 739 | 168,000 |
1992/08/20 | 630 | 680 | 630 | 660 | 72,000 |
1992/08/19 | 615 | 620 | 606 | 620 | 115,000 |
1992/08/18 | 630 | 630 | 610 | 612 | 116,000 |
1992/08/17 | 628 | 640 | 628 | 629 | 132,000 |
1992/08/14 | 610 | 629 | 610 | 620 | 141,000 |
1992/08/13 | 601 | 623 | 600 | 616 | 93,000 |
1992/08/12 | 603 | 607 | 590 | 605 | 296,000 |
1992/08/11 | 641 | 649 | 606 | 606 | 213,000 |
1992/08/10 | 671 | 671 | 631 | 631 | 181,000 |
1992/08/07 | 725 | 725 | 680 | 681 | 161,000 |
1992/08/06 | 725 | 739 | 720 | 726 | 143,000 |
1992/08/05 | 716 | 729 | 716 | 725 | 133,000 |
1992/08/04 | 710 | 722 | 703 | 717 | 69,000 |
1992/08/03 | 739 | 739 | 715 | 715 | 58,000 |
1992/07/31 | 719 | 741 | 707 | 721 | 36,000 |
1992/07/30 | 700 | 720 | 699 | 701 | 119,000 |
1992/07/29 | 730 | 730 | 700 | 703 | 122,000 |
1992/07/28 | 720 | 745 | 710 | 745 | 111,000 |
1992/07/27 | 780 | 785 | 729 | 730 | 205,000 |
1992/07/24 | 788 | 788 | 760 | 760 | 83,000 |
1992/07/23 | 753 | 779 | 742 | 778 | 215,000 |
1992/07/22 | 775 | 782 | 771 | 773 | 150,000 |
1992/07/21 | 778 | 788 | 778 | 785 | 266,000 |
1992/07/20 | 800 | 800 | 780 | 788 | 68,000 |
1992/07/17 | 830 | 830 | 815 | 815 | 116,000 |
1992/07/16 | 849 | 849 | 828 | 828 | 31,000 |
1992/07/15 | 831 | 850 | 830 | 832 | 79,000 |
1992/07/14 | 846 | 846 | 821 | 830 | 57,000 |
1992/07/13 | 863 | 863 | 844 | 854 | 51,000 |
1992/07/10 | 860 | 860 | 845 | 853 | 155,000 |
1992/07/09 | 820 | 850 | 820 | 835 | 107,000 |
1992/07/08 | 820 | 840 | 815 | 820 | 110,000 |
1992/07/07 | 834 | 840 | 825 | 825 | 153,000 |
1992/07/06 | 845 | 845 | 825 | 825 | 37,000 |
1992/07/03 | 835 | 865 | 835 | 845 | 197,000 |
1992/07/02 | 804 | 831 | 804 | 825 | 311,000 |
1992/07/01 | 795 | 795 | 763 | 794 | 105,000 |
1992/06/30 | 775 | 790 | 775 | 785 | 175,000 |
1992/06/29 | 771 | 780 | 763 | 775 | 100,000 |
1992/06/26 | 791 | 791 | 760 | 771 | 151,000 |
1992/06/25 | 791 | 791 | 756 | 771 | 427,000 |
1992/06/24 | 809 | 809 | 781 | 781 | 247,000 |
1992/06/23 | 826 | 829 | 800 | 801 | 229,000 |
1992/06/22 | 843 | 848 | 826 | 826 | 99,000 |
1992/06/19 | 844 | 860 | 844 | 845 | 165,000 |
1992/06/18 | 850 | 860 | 830 | 843 | 353,000 |
1992/06/17 | 907 | 907 | 870 | 870 | 216,000 |
1992/06/16 | 910 | 920 | 907 | 907 | 196,000 |
1992/06/15 | 910 | 920 | 908 | 908 | 67,000 |
1992/06/12 | 935 | 935 | 920 | 929 | 191,000 |
1992/06/11 | 915 | 930 | 915 | 925 | 160,000 |
1992/06/10 | 916 | 929 | 910 | 915 | 94,000 |
1992/06/09 | 896 | 928 | 895 | 906 | 121,000 |
1992/06/08 | 911 | 911 | 881 | 892 | 379,000 |
1992/06/05 | 935 | 937 | 920 | 921 | 166,000 |
1992/06/04 | 959 | 959 | 935 | 935 | 232,000 |
1992/06/03 | 950 | 961 | 941 | 949 | 283,000 |
1992/06/02 | 935 | 952 | 935 | 950 | 168,000 |
1992/06/01 | 935 | 945 | 935 | 935 | 209,000 |
1992/05/29 | 951 | 966 | 933 | 935 | 1,112,000 |
1992/05/28 | 984 | 985 | 947 | 960 | 745,000 |
1992/05/27 | 987 | 1,010 | 957 | 978 | 2,861,000 |
1992/05/26 | 946 | 980 | 945 | 977 | 713,000 |
1992/05/25 | 960 | 960 | 935 | 945 | 171,000 |
1992/05/22 | 944 | 957 | 930 | 947 | 542,000 |
1992/05/21 | 945 | 991 | 930 | 935 | 1,556,000 |
1992/05/20 | 960 | 1,010 | 942 | 955 | 3,931,000 |
1992/05/19 | 970 | 970 | 970 | 970 | 2,135,000 |
1992/05/18 | 870 | 870 | 870 | 870 | 447,000 |
1992/05/15 | 812 | 815 | 766 | 770 | 191,000 |
1992/05/14 | 845 | 845 | 821 | 822 | 87,000 |
1992/05/13 | 843 | 843 | 826 | 839 | 183,000 |
1992/05/12 | 836 | 850 | 820 | 839 | 209,000 |
1992/05/11 | 820 | 835 | 820 | 834 | 232,000 |
1992/05/08 | 785 | 818 | 785 | 818 | 258,000 |
1992/05/07 | 794 | 794 | 773 | 785 | 105,000 |
1992/05/06 | 761 | 788 | 761 | 788 | 78,000 |
1992/05/01 | 750 | 764 | 749 | 760 | 77,000 |
1992/04/30 | 740 | 754 | 740 | 750 | 75,000 |
1992/04/28 | 780 | 790 | 770 | 770 | 165,000 |
1992/04/27 | 771 | 780 | 770 | 770 | 79,000 |
1992/04/24 | 770 | 775 | 761 | 774 | 140,000 |
1992/04/23 | 730 | 760 | 730 | 760 | 92,000 |
1992/04/22 | 755 | 760 | 750 | 750 | 171,000 |
1992/04/21 | 755 | 780 | 755 | 766 | 133,000 |
1992/04/20 | 790 | 799 | 750 | 760 | 64,000 |
1992/04/17 | 788 | 790 | 780 | 785 | 113,000 |
1992/04/16 | 781 | 790 | 778 | 780 | 103,000 |
1992/04/15 | 745 | 780 | 745 | 780 | 76,000 |
1992/04/14 | 740 | 758 | 720 | 741 | 89,000 |
1992/04/13 | 740 | 760 | 739 | 740 | 74,000 |
1992/04/10 | 690 | 732 | 690 | 730 | 133,000 |
1992/04/09 | 670 | 701 | 670 | 680 | 146,000 |
1992/04/08 | 699 | 700 | 680 | 680 | 190,000 |
1992/04/07 | 755 | 755 | 700 | 703 | 123,000 |
1992/04/06 | 746 | 760 | 744 | 755 | 93,000 |
1992/04/03 | 769 | 780 | 726 | 743 | 227,000 |
1992/04/02 | 790 | 799 | 746 | 768 | 211,000 |
1992/04/01 | 828 | 830 | 790 | 800 | 243,000 |
1992/03/31 | 838 | 856 | 830 | 830 | 167,000 |
1992/03/30 | 872 | 872 | 838 | 838 | 209,000 |
1992/03/27 | 890 | 890 | 868 | 872 | 74,000 |
1992/03/26 | 914 | 914 | 896 | 896 | 112,000 |
1992/03/25 | 886 | 900 | 885 | 886 | 1,188,000 |
1992/03/24 | 893 | 893 | 865 | 866 | 1,377,000 |
1992/03/23 | 900 | 903 | 892 | 892 | 355,000 |
1992/03/19 | 875 | 905 | 875 | 890 | 145,000 |
1992/03/18 | 890 | 890 | 867 | 875 | 702,000 |
1992/03/17 | 900 | 906 | 890 | 890 | 105,000 |
1992/03/16 | 930 | 930 | 905 | 906 | 85,000 |
1992/03/13 | 929 | 941 | 929 | 930 | 88,000 |
1992/03/12 | 931 | 940 | 930 | 939 | 170,000 |
1992/03/11 | 940 | 940 | 930 | 938 | 589,000 |
1992/03/10 | 935 | 944 | 930 | 942 | 66,000 |
1992/03/09 | 960 | 971 | 930 | 935 | 71,000 |
1992/03/06 | 995 | 1,030 | 960 | 960 | 2,873,000 |
1992/03/05 | 975 | 995 | 971 | 990 | 2,330,000 |
1992/03/04 | 950 | 971 | 945 | 965 | 123,000 |
1992/03/03 | 1,010 | 1,010 | 955 | 955 | 173,000 |
1992/03/02 | 961 | 1,010 | 960 | 1,010 | 426,000 |
1992/02/28 | 981 | 981 | 960 | 960 | 119,000 |
1992/02/27 | 981 | 997 | 966 | 980 | 124,000 |
1992/02/26 | 951 | 975 | 951 | 975 | 88,000 |
1992/02/25 | 952 | 961 | 951 | 951 | 55,000 |
1992/02/24 | 950 | 965 | 942 | 951 | 25,000 |
1992/02/21 | 942 | 945 | 935 | 940 | 57,000 |
1992/02/20 | 912 | 942 | 912 | 932 | 70,000 |
1992/02/19 | 911 | 923 | 911 | 912 | 1,048,000 |
1992/02/18 | 965 | 970 | 931 | 931 | 42,000 |
1992/02/17 | 950 | 965 | 929 | 965 | 1,043,000 |
1992/02/14 | 972 | 973 | 963 | 963 | 106,000 |
1992/02/13 | 972 | 978 | 971 | 972 | 33,000 |
1992/02/12 | 990 | 1,000 | 988 | 991 | 145,000 |
1992/02/10 | 1,010 | 1,030 | 990 | 1,000 | 281,000 |
1992/02/07 | 971 | 1,010 | 971 | 1,010 | 223,000 |
1992/02/06 | 970 | 978 | 960 | 965 | 1,585,000 |
1992/02/05 | 950 | 960 | 950 | 960 | 63,000 |
1992/02/04 | 931 | 940 | 930 | 940 | 37,000 |
1992/02/03 | 940 | 940 | 926 | 930 | 45,000 |
1992/01/31 | 931 | 940 | 921 | 921 | 101,000 |
1992/01/30 | 901 | 915 | 901 | 910 | 1,551,000 |
1992/01/29 | 906 | 915 | 900 | 900 | 52,000 |
1992/01/28 | 920 | 920 | 900 | 900 | 158,000 |
1992/01/27 | 910 | 914 | 910 | 910 | 66,000 |
1992/01/24 | 914 | 914 | 900 | 900 | 115,000 |
1992/01/23 | 911 | 915 | 904 | 904 | 85,000 |
1992/01/22 | 870 | 904 | 866 | 904 | 108,000 |
1992/01/21 | 891 | 891 | 868 | 869 | 99,000 |
1992/01/20 | 892 | 899 | 871 | 871 | 107,000 |
1992/01/17 | 916 | 916 | 902 | 902 | 77,000 |
1992/01/16 | 930 | 930 | 911 | 913 | 74,000 |
1992/01/14 | 910 | 920 | 910 | 910 | 79,000 |
1992/01/13 | 925 | 925 | 910 | 915 | 36,000 |
1992/01/10 | 925 | 925 | 910 | 915 | 66,000 |
1992/01/09 | 926 | 928 | 915 | 915 | 86,000 |
1992/01/08 | 930 | 940 | 925 | 925 | 61,000 |
1992/01/07 | 932 | 950 | 920 | 925 | 62,000 |
1992/01/06 | 936 | 960 | 936 | 950 | 47,000 |