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 |
|---|---|---|---|---|---|
| 1993/12/30 | 790 | 790 | 780 | 780 | 11,000 |
| 1993/12/29 | 790 | 800 | 780 | 780 | 112,000 |
| 1993/12/28 | 780 | 790 | 774 | 790 | 79,000 |
| 1993/12/27 | 796 | 796 | 780 | 780 | 87,000 |
| 1993/12/24 | 801 | 801 | 785 | 795 | 84,000 |
| 1993/12/22 | 781 | 794 | 781 | 791 | 384,000 |
| 1993/12/21 | 795 | 795 | 786 | 790 | 78,000 |
| 1993/12/20 | 810 | 815 | 790 | 790 | 219,000 |
| 1993/12/17 | 819 | 820 | 808 | 810 | 100,000 |
| 1993/12/16 | 795 | 811 | 795 | 808 | 84,000 |
| 1993/12/15 | 796 | 800 | 790 | 795 | 162,000 |
| 1993/12/14 | 804 | 804 | 798 | 798 | 200,000 |
| 1993/12/13 | 783 | 804 | 783 | 800 | 179,000 |
| 1993/12/10 | 770 | 790 | 770 | 781 | 238,000 |
| 1993/12/09 | 765 | 775 | 763 | 770 | 111,000 |
| 1993/12/08 | 775 | 780 | 760 | 762 | 146,000 |
| 1993/12/07 | 752 | 768 | 752 | 768 | 90,000 |
| 1993/12/06 | 781 | 785 | 760 | 762 | 44,000 |
| 1993/12/03 | 800 | 803 | 790 | 790 | 207,000 |
| 1993/12/02 | 812 | 825 | 799 | 799 | 410,000 |
| 1993/12/01 | 761 | 810 | 752 | 810 | 181,000 |
| 1993/11/30 | 750 | 760 | 740 | 751 | 145,000 |
| 1993/11/29 | 770 | 770 | 725 | 750 | 216,000 |
| 1993/11/26 | 792 | 800 | 777 | 777 | 226,000 |
| 1993/11/25 | 805 | 809 | 785 | 785 | 134,000 |
| 1993/11/24 | 809 | 810 | 794 | 795 | 173,000 |
| 1993/11/22 | 840 | 840 | 811 | 816 | 157,000 |
| 1993/11/19 | 859 | 859 | 841 | 842 | 124,000 |
| 1993/11/18 | 851 | 855 | 850 | 850 | 43,000 |
| 1993/11/17 | 860 | 860 | 849 | 853 | 45,000 |
| 1993/11/16 | 847 | 859 | 840 | 849 | 84,000 |
| 1993/11/15 | 860 | 861 | 842 | 842 | 108,000 |
| 1993/11/12 | 837 | 869 | 837 | 860 | 89,000 |
| 1993/11/11 | 826 | 840 | 826 | 837 | 160,000 |
| 1993/11/10 | 850 | 860 | 825 | 835 | 133,000 |
| 1993/11/09 | 880 | 880 | 850 | 850 | 126,000 |
| 1993/11/08 | 879 | 879 | 866 | 870 | 104,000 |
| 1993/11/05 | 915 | 915 | 869 | 869 | 239,000 |
| 1993/11/04 | 929 | 938 | 920 | 920 | 136,000 |
| 1993/11/02 | 940 | 940 | 930 | 939 | 112,000 |
| 1993/11/01 | 945 | 945 | 922 | 930 | 47,000 |
| 1993/10/29 | 922 | 930 | 920 | 930 | 209,000 |
| 1993/10/28 | 921 | 935 | 911 | 911 | 111,000 |
| 1993/10/27 | 933 | 935 | 920 | 930 | 203,000 |
| 1993/10/26 | 955 | 955 | 917 | 919 | 136,000 |
| 1993/10/25 | 980 | 983 | 955 | 962 | 184,000 |
| 1993/10/22 | 989 | 989 | 975 | 989 | 198,000 |
| 1993/10/21 | 975 | 980 | 972 | 975 | 105,000 |
| 1993/10/20 | 981 | 985 | 972 | 975 | 101,000 |
| 1993/10/19 | 985 | 990 | 971 | 972 | 102,000 |
| 1993/10/18 | 981 | 983 | 976 | 980 | 59,000 |
| 1993/10/15 | 999 | 999 | 985 | 985 | 78,000 |
| 1993/10/14 | 982 | 985 | 979 | 980 | 94,000 |
| 1993/10/13 | 1,000 | 1,000 | 995 | 1,000 | 98,000 |
| 1993/10/12 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 |
| 1993/10/08 | 1,000 | 1,010 | 1,000 | 1,000 | 46,000 |
| 1993/10/07 | 1,010 | 1,020 | 1,000 | 1,000 | 91,000 |
| 1993/10/06 | 1,000 | 1,020 | 1,000 | 1,020 | 93,000 |
| 1993/10/05 | 1,010 | 1,020 | 1,000 | 1,020 | 54,000 |
| 1993/10/04 | 1,010 | 1,020 | 1,010 | 1,010 | 57,000 |
| 1993/10/01 | 1,030 | 1,030 | 1,010 | 1,020 | 158,000 |
| 1993/09/30 | 1,030 | 1,030 | 1,010 | 1,010 | 118,000 |
| 1993/09/29 | 1,010 | 1,030 | 1,000 | 1,030 | 209,000 |
| 1993/09/28 | 1,010 | 1,010 | 998 | 1,000 | 100,000 |
| 1993/09/27 | 1,020 | 1,020 | 1,000 | 1,000 | 100,000 |
| 1993/09/24 | 1,030 | 1,030 | 1,010 | 1,010 | 83,000 |
| 1993/09/22 | 1,010 | 1,030 | 1,000 | 1,020 | 139,000 |
| 1993/09/21 | 1,020 | 1,020 | 1,000 | 1,010 | 93,000 |
| 1993/09/20 | 1,030 | 1,030 | 1,000 | 1,010 | 132,000 |
| 1993/09/17 | 1,020 | 1,030 | 1,010 | 1,020 | 134,000 |
| 1993/09/16 | 1,020 | 1,020 | 1,000 | 1,020 | 257,000 |
| 1993/09/14 | 1,040 | 1,040 | 1,020 | 1,020 | 110,000 |
| 1993/09/13 | 1,040 | 1,040 | 1,030 | 1,040 | 156,000 |
| 1993/09/10 | 1,050 | 1,050 | 1,030 | 1,030 | 164,000 |
| 1993/09/09 | 1,050 | 1,050 | 1,030 | 1,030 | 128,000 |
| 1993/09/08 | 1,040 | 1,050 | 1,040 | 1,050 | 453,000 |
| 1993/09/07 | 1,050 | 1,060 | 1,040 | 1,050 | 1,245,000 |
| 1993/09/06 | 1,040 | 1,050 | 1,040 | 1,040 | 100,000 |
| 1993/09/03 | 1,030 | 1,050 | 1,020 | 1,030 | 370,000 |
| 1993/09/02 | 1,040 | 1,050 | 1,030 | 1,040 | 164,000 |
| 1993/09/01 | 1,030 | 1,040 | 1,020 | 1,040 | 86,000 |
| 1993/08/31 | 1,030 | 1,040 | 1,030 | 1,040 | 42,000 |
| 1993/08/30 | 1,050 | 1,050 | 1,030 | 1,040 | 37,000 |
| 1993/08/27 | 1,030 | 1,050 | 1,030 | 1,040 | 161,000 |
| 1993/08/26 | 1,020 | 1,040 | 1,020 | 1,040 | 61,000 |
| 1993/08/25 | 1,040 | 1,040 | 1,020 | 1,040 | 50,000 |
| 1993/08/24 | 1,010 | 1,040 | 1,010 | 1,020 | 76,000 |
| 1993/08/23 | 1,030 | 1,030 | 1,020 | 1,020 | 40,000 |
| 1993/08/20 | 1,040 | 1,040 | 1,030 | 1,030 | 72,000 |
| 1993/08/19 | 1,050 | 1,050 | 1,050 | 1,050 | 32,000 |
| 1993/08/18 | 1,050 | 1,070 | 1,040 | 1,060 | 201,000 |
| 1993/08/17 | 1,060 | 1,070 | 1,050 | 1,050 | 324,000 |
| 1993/08/16 | 1,030 | 1,070 | 1,030 | 1,060 | 204,000 |
| 1993/08/13 | 1,030 | 1,040 | 1,020 | 1,030 | 125,000 |
| 1993/08/12 | 1,040 | 1,040 | 1,030 | 1,030 | 111,000 |
| 1993/08/11 | 1,040 | 1,040 | 1,030 | 1,040 | 68,000 |
| 1993/08/10 | 1,020 | 1,040 | 1,020 | 1,030 | 109,000 |
| 1993/08/09 | 1,020 | 1,040 | 1,020 | 1,020 | 122,000 |
| 1993/08/06 | 1,030 | 1,040 | 1,010 | 1,040 | 103,000 |
| 1993/08/05 | 1,040 | 1,040 | 1,030 | 1,030 | 180,000 |
| 1993/08/04 | 1,020 | 1,030 | 1,020 | 1,030 | 91,000 |
| 1993/08/03 | 1,040 | 1,040 | 1,010 | 1,020 | 48,000 |
| 1993/08/02 | 1,010 | 1,030 | 1,010 | 1,020 | 57,000 |
| 1993/07/30 | 1,030 | 1,040 | 1,020 | 1,030 | 72,000 |
| 1993/07/29 | 1,010 | 1,040 | 1,000 | 1,040 | 90,000 |
| 1993/07/28 | 1,000 | 1,010 | 993 | 993 | 43,000 |
| 1993/07/27 | 980 | 1,000 | 980 | 1,000 | 77,000 |
| 1993/07/26 | 1,010 | 1,010 | 990 | 999 | 53,000 |
| 1993/07/23 | 996 | 996 | 990 | 990 | 101,000 |
| 1993/07/22 | 1,000 | 1,010 | 996 | 996 | 111,000 |
| 1993/07/21 | 1,010 | 1,020 | 1,000 | 1,000 | 30,000 |
| 1993/07/20 | 1,020 | 1,020 | 1,010 | 1,020 | 286,000 |
| 1993/07/19 | 1,030 | 1,030 | 1,010 | 1,020 | 273,000 |
| 1993/07/16 | 1,030 | 1,040 | 1,030 | 1,040 | 128,000 |
| 1993/07/15 | 1,040 | 1,050 | 1,020 | 1,040 | 159,000 |
| 1993/07/14 | 1,040 | 1,050 | 1,030 | 1,040 | 88,000 |
| 1993/07/13 | 1,020 | 1,040 | 1,010 | 1,040 | 132,000 |
| 1993/07/12 | 1,020 | 1,020 | 1,010 | 1,010 | 45,000 |
| 1993/07/09 | 1,010 | 1,020 | 1,000 | 1,000 | 117,000 |
| 1993/07/08 | 1,010 | 1,020 | 1,010 | 1,010 | 72,000 |
| 1993/07/07 | 1,030 | 1,030 | 1,010 | 1,010 | 124,000 |
| 1993/07/06 | 1,030 | 1,030 | 1,010 | 1,020 | 54,000 |
| 1993/07/05 | 1,040 | 1,040 | 1,020 | 1,030 | 66,000 |
| 1993/07/02 | 1,030 | 1,030 | 1,020 | 1,030 | 102,000 |
| 1993/07/01 | 1,010 | 1,030 | 1,010 | 1,020 | 71,000 |
| 1993/06/30 | 1,020 | 1,030 | 1,010 | 1,030 | 127,000 |
| 1993/06/29 | 1,010 | 1,030 | 1,010 | 1,030 | 143,000 |
| 1993/06/28 | 1,020 | 1,040 | 1,010 | 1,030 | 122,000 |
| 1993/06/25 | 1,040 | 1,040 | 1,010 | 1,030 | 102,000 |
| 1993/06/24 | 1,040 | 1,050 | 1,020 | 1,020 | 190,000 |
| 1993/06/23 | 1,020 | 1,020 | 1,000 | 1,020 | 206,000 |
| 1993/06/22 | 980 | 1,010 | 972 | 1,010 | 255,000 |
| 1993/06/21 | 970 | 980 | 962 | 980 | 256,000 |
| 1993/06/18 | 1,010 | 1,010 | 1,000 | 1,010 | 246,000 |
| 1993/06/17 | 1,020 | 1,030 | 1,000 | 1,010 | 259,000 |
| 1993/06/16 | 1,010 | 1,030 | 1,000 | 1,030 | 369,000 |
| 1993/06/15 | 1,050 | 1,050 | 1,000 | 1,040 | 244,000 |
| 1993/06/14 | 1,070 | 1,070 | 1,040 | 1,040 | 125,000 |
| 1993/06/11 | 1,070 | 1,070 | 1,040 | 1,050 | 264,000 |
| 1993/06/10 | 1,050 | 1,050 | 1,030 | 1,050 | 133,000 |
| 1993/06/08 | 1,070 | 1,070 | 1,030 | 1,030 | 306,000 |
| 1993/06/07 | 1,090 | 1,090 | 1,070 | 1,070 | 159,000 |
| 1993/06/04 | 1,080 | 1,090 | 1,070 | 1,070 | 248,000 |
| 1993/06/03 | 1,100 | 1,110 | 1,090 | 1,090 | 794,000 |
| 1993/06/02 | 1,070 | 1,110 | 1,060 | 1,090 | 1,639,000 |
| 1993/06/01 | 1,080 | 1,080 | 1,050 | 1,070 | 851,000 |
| 1993/05/31 | 1,040 | 1,100 | 1,030 | 1,090 | 905,000 |
| 1993/05/28 | 1,030 | 1,030 | 1,010 | 1,030 | 262,000 |
| 1993/05/27 | 1,030 | 1,040 | 1,030 | 1,030 | 364,000 |
| 1993/05/26 | 1,030 | 1,040 | 1,020 | 1,020 | 357,000 |
| 1993/05/25 | 1,020 | 1,030 | 1,010 | 1,030 | 163,000 |
| 1993/05/24 | 1,020 | 1,030 | 1,020 | 1,020 | 213,000 |
| 1993/05/21 | 1,010 | 1,010 | 1,000 | 1,010 | 116,000 |
| 1993/05/20 | 1,010 | 1,020 | 1,000 | 1,010 | 196,000 |
| 1993/05/19 | 1,020 | 1,020 | 1,000 | 1,020 | 155,000 |
| 1993/05/18 | 1,030 | 1,030 | 1,000 | 1,030 | 517,000 |
| 1993/05/17 | 1,030 | 1,040 | 1,020 | 1,040 | 175,000 |
| 1993/05/14 | 1,040 | 1,040 | 1,010 | 1,020 | 401,000 |
| 1993/05/13 | 1,030 | 1,050 | 1,020 | 1,040 | 424,000 |
| 1993/05/12 | 1,030 | 1,050 | 1,010 | 1,030 | 729,000 |
| 1993/05/11 | 1,040 | 1,050 | 1,010 | 1,020 | 512,000 |
| 1993/05/10 | 1,020 | 1,060 | 1,010 | 1,030 | 1,353,000 |
| 1993/05/07 | 995 | 1,030 | 980 | 1,030 | 1,258,000 |
| 1993/05/06 | 978 | 1,010 | 971 | 1,000 | 1,714,000 |
| 1993/04/30 | 950 | 958 | 944 | 958 | 327,000 |
| 1993/04/28 | 950 | 950 | 936 | 945 | 385,000 |
| 1993/04/27 | 930 | 937 | 930 | 930 | 444,000 |
| 1993/04/26 | 937 | 938 | 920 | 921 | 310,000 |
| 1993/04/23 | 909 | 915 | 909 | 909 | 159,000 |
| 1993/04/22 | 916 | 920 | 900 | 900 | 196,000 |
| 1993/04/21 | 925 | 925 | 905 | 907 | 182,000 |
| 1993/04/20 | 911 | 930 | 906 | 915 | 510,000 |
| 1993/04/19 | 930 | 930 | 911 | 920 | 171,000 |
| 1993/04/16 | 927 | 937 | 925 | 925 | 257,000 |
| 1993/04/15 | 935 | 935 | 918 | 925 | 242,000 |
| 1993/04/14 | 935 | 939 | 926 | 932 | 334,000 |
| 1993/04/13 | 934 | 934 | 912 | 927 | 213,000 |
| 1993/04/12 | 935 | 935 | 903 | 925 | 185,000 |
| 1993/04/09 | 939 | 939 | 926 | 935 | 399,000 |
| 1993/04/08 | 935 | 940 | 920 | 926 | 420,000 |
| 1993/04/07 | 923 | 925 | 915 | 915 | 246,000 |
| 1993/04/06 | 929 | 935 | 912 | 925 | 190,000 |
| 1993/04/05 | 938 | 939 | 916 | 929 | 387,000 |
| 1993/04/02 | 930 | 937 | 900 | 912 | 752,000 |
| 1993/04/01 | 915 | 940 | 915 | 930 | 675,000 |
| 1993/03/31 | 921 | 954 | 915 | 915 | 1,746,000 |
| 1993/03/30 | 899 | 919 | 897 | 911 | 659,000 |
| 1993/03/29 | 885 | 892 | 877 | 886 | 511,000 |
| 1993/03/26 | 860 | 876 | 855 | 875 | 247,000 |
| 1993/03/25 | 860 | 860 | 851 | 851 | 216,000 |
| 1993/03/24 | 860 | 860 | 855 | 860 | 142,000 |
| 1993/03/23 | 860 | 860 | 850 | 860 | 103,000 |
| 1993/03/22 | 855 | 858 | 841 | 843 | 228,000 |
| 1993/03/19 | 865 | 870 | 855 | 861 | 631,000 |
| 1993/03/18 | 866 | 875 | 851 | 859 | 542,000 |
| 1993/03/17 | 866 | 869 | 862 | 866 | 174,000 |
| 1993/03/16 | 865 | 877 | 861 | 866 | 437,000 |
| 1993/03/15 | 850 | 865 | 835 | 865 | 250,000 |
| 1993/03/12 | 810 | 830 | 810 | 830 | 279,000 |
| 1993/03/11 | 823 | 835 | 823 | 826 | 73,000 |
| 1993/03/10 | 840 | 840 | 825 | 825 | 234,000 |
| 1993/03/09 | 854 | 854 | 830 | 830 | 234,000 |
| 1993/03/08 | 785 | 833 | 785 | 829 | 321,000 |
| 1993/03/05 | 791 | 799 | 788 | 790 | 131,000 |
| 1993/03/04 | 804 | 804 | 795 | 799 | 107,000 |
| 1993/03/03 | 799 | 802 | 797 | 799 | 94,000 |
| 1993/03/02 | 798 | 802 | 791 | 795 | 94,000 |
| 1993/03/01 | 815 | 818 | 798 | 798 | 106,000 |
| 1993/02/26 | 816 | 820 | 810 | 818 | 104,000 |
| 1993/02/25 | 835 | 835 | 805 | 815 | 146,000 |
| 1993/02/24 | 817 | 823 | 811 | 817 | 127,000 |
| 1993/02/23 | 816 | 825 | 816 | 823 | 60,000 |
| 1993/02/22 | 812 | 821 | 811 | 821 | 66,000 |
| 1993/02/19 | 840 | 841 | 821 | 828 | 33,000 |
| 1993/02/18 | 832 | 844 | 832 | 843 | 58,000 |
| 1993/02/17 | 818 | 830 | 815 | 822 | 80,000 |
| 1993/02/16 | 830 | 830 | 825 | 825 | 91,000 |
| 1993/02/15 | 816 | 830 | 813 | 825 | 60,000 |
| 1993/02/12 | 815 | 820 | 813 | 818 | 105,000 |
| 1993/02/10 | 825 | 825 | 810 | 815 | 311,000 |
| 1993/02/09 | 830 | 830 | 821 | 821 | 235,000 |
| 1993/02/08 | 844 | 854 | 830 | 831 | 332,000 |
| 1993/02/05 | 840 | 860 | 840 | 841 | 202,000 |
| 1993/02/04 | 854 | 864 | 836 | 840 | 340,000 |
| 1993/02/03 | 870 | 875 | 869 | 874 | 275,000 |
| 1993/02/02 | 862 | 868 | 860 | 861 | 128,000 |
| 1993/02/01 | 863 | 863 | 850 | 858 | 31,000 |
| 1993/01/29 | 860 | 860 | 848 | 859 | 142,000 |
| 1993/01/28 | 839 | 859 | 835 | 859 | 167,000 |
| 1993/01/27 | 835 | 850 | 835 | 849 | 101,000 |
| 1993/01/26 | 850 | 850 | 828 | 835 | 292,000 |
| 1993/01/25 | 871 | 873 | 850 | 850 | 138,000 |
| 1993/01/22 | 866 | 873 | 860 | 861 | 165,000 |
| 1993/01/21 | 854 | 869 | 854 | 866 | 137,000 |
| 1993/01/20 | 855 | 860 | 853 | 853 | 113,000 |
| 1993/01/19 | 857 | 859 | 850 | 855 | 62,000 |
| 1993/01/18 | 841 | 857 | 841 | 855 | 91,000 |
| 1993/01/14 | 845 | 851 | 845 | 851 | 102,000 |
| 1993/01/13 | 878 | 878 | 855 | 855 | 162,000 |
| 1993/01/12 | 866 | 881 | 866 | 875 | 367,000 |
| 1993/01/11 | 857 | 870 | 857 | 859 | 211,000 |
| 1993/01/08 | 853 | 868 | 853 | 857 | 132,000 |
| 1993/01/07 | 840 | 855 | 840 | 853 | 115,000 |
| 1993/01/06 | 836 | 853 | 834 | 840 | 203,000 |
| 1993/01/05 | 853 | 855 | 835 | 835 | 127,000 |
| 1993/01/04 | 850 | 851 | 850 | 851 | 38,000 |