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 |
---|---|---|---|---|---|
1995/12/29 | 915 | 945 | 915 | 945 | 312,000 |
1995/12/28 | 891 | 910 | 891 | 905 | 188,000 |
1995/12/27 | 901 | 905 | 890 | 890 | 175,000 |
1995/12/26 | 910 | 915 | 891 | 899 | 421,000 |
1995/12/25 | 900 | 921 | 899 | 905 | 869,000 |
1995/12/22 | 860 | 883 | 860 | 880 | 3,918,000 |
1995/12/21 | 860 | 862 | 845 | 850 | 2,800,000 |
1995/12/20 | 855 | 860 | 840 | 845 | 178,000 |
1995/12/19 | 840 | 841 | 835 | 835 | 86,000 |
1995/12/18 | 851 | 851 | 840 | 851 | 90,000 |
1995/12/15 | 841 | 845 | 840 | 841 | 109,000 |
1995/12/14 | 838 | 845 | 838 | 841 | 57,000 |
1995/12/13 | 846 | 846 | 840 | 845 | 126,000 |
1995/12/12 | 865 | 865 | 846 | 846 | 183,000 |
1995/12/11 | 858 | 860 | 855 | 855 | 118,000 |
1995/12/08 | 855 | 855 | 835 | 848 | 345,000 |
1995/12/07 | 829 | 838 | 820 | 830 | 278,000 |
1995/12/06 | 825 | 825 | 809 | 809 | 137,000 |
1995/12/05 | 821 | 829 | 821 | 825 | 200,000 |
1995/12/04 | 820 | 830 | 820 | 821 | 113,000 |
1995/12/01 | 820 | 820 | 806 | 815 | 136,000 |
1995/11/30 | 816 | 829 | 816 | 829 | 180,000 |
1995/11/29 | 821 | 823 | 801 | 806 | 233,000 |
1995/11/28 | 825 | 829 | 820 | 829 | 362,000 |
1995/11/27 | 836 | 840 | 825 | 827 | 348,000 |
1995/11/24 | 846 | 846 | 830 | 835 | 208,000 |
1995/11/22 | 840 | 842 | 836 | 836 | 162,000 |
1995/11/21 | 821 | 843 | 821 | 835 | 345,000 |
1995/11/20 | 805 | 840 | 789 | 840 | 1,177,000 |
1995/11/17 | 868 | 868 | 845 | 845 | 168,000 |
1995/11/16 | 872 | 873 | 866 | 868 | 302,000 |
1995/11/15 | 872 | 880 | 865 | 874 | 326,000 |
1995/11/14 | 892 | 893 | 870 | 880 | 313,000 |
1995/11/13 | 870 | 893 | 865 | 885 | 633,000 |
1995/11/10 | 862 | 870 | 855 | 860 | 292,000 |
1995/11/09 | 856 | 870 | 855 | 870 | 466,000 |
1995/11/08 | 840 | 871 | 835 | 855 | 517,000 |
1995/11/07 | 825 | 844 | 815 | 840 | 217,000 |
1995/11/06 | 839 | 848 | 830 | 830 | 212,000 |
1995/11/02 | 830 | 855 | 830 | 849 | 738,000 |
1995/11/01 | 820 | 838 | 818 | 831 | 449,000 |
1995/10/31 | 818 | 819 | 812 | 819 | 257,000 |
1995/10/30 | 806 | 815 | 806 | 814 | 204,000 |
1995/10/27 | 810 | 820 | 800 | 806 | 385,000 |
1995/10/26 | 843 | 843 | 798 | 800 | 987,000 |
1995/10/25 | 829 | 845 | 825 | 833 | 1,080,000 |
1995/10/24 | 800 | 830 | 800 | 819 | 926,000 |
1995/10/23 | 790 | 805 | 788 | 793 | 454,000 |
1995/10/20 | 775 | 795 | 775 | 793 | 776,000 |
1995/10/19 | 760 | 760 | 755 | 755 | 97,000 |
1995/10/18 | 763 | 765 | 757 | 759 | 51,000 |
1995/10/17 | 755 | 766 | 751 | 766 | 160,000 |
1995/10/16 | 746 | 760 | 746 | 755 | 82,000 |
1995/10/13 | 753 | 753 | 745 | 746 | 64,000 |
1995/10/12 | 741 | 756 | 740 | 743 | 144,000 |
1995/10/11 | 755 | 755 | 742 | 742 | 65,000 |
1995/10/09 | 760 | 760 | 742 | 751 | 124,000 |
1995/10/06 | 755 | 763 | 750 | 750 | 82,000 |
1995/10/05 | 759 | 762 | 755 | 755 | 122,000 |
1995/10/04 | 759 | 764 | 750 | 759 | 63,000 |
1995/10/03 | 760 | 765 | 750 | 765 | 98,000 |
1995/10/02 | 765 | 765 | 750 | 750 | 92,000 |
1995/09/29 | 760 | 774 | 755 | 756 | 159,000 |
1995/09/28 | 755 | 755 | 749 | 754 | 40,000 |
1995/09/27 | 760 | 760 | 745 | 745 | 100,000 |
1995/09/26 | 746 | 760 | 735 | 750 | 90,000 |
1995/09/25 | 757 | 757 | 730 | 731 | 122,000 |
1995/09/22 | 740 | 745 | 730 | 737 | 136,000 |
1995/09/21 | 750 | 751 | 747 | 750 | 150,000 |
1995/09/20 | 747 | 751 | 745 | 749 | 277,000 |
1995/09/19 | 765 | 765 | 745 | 745 | 158,000 |
1995/09/18 | 790 | 790 | 765 | 765 | 343,000 |
1995/09/14 | 771 | 784 | 769 | 780 | 342,000 |
1995/09/13 | 765 | 770 | 765 | 769 | 67,000 |
1995/09/12 | 771 | 775 | 765 | 765 | 187,000 |
1995/09/11 | 768 | 776 | 768 | 770 | 94,000 |
1995/09/08 | 756 | 768 | 750 | 768 | 176,000 |
1995/09/07 | 760 | 760 | 730 | 760 | 183,000 |
1995/09/06 | 765 | 770 | 760 | 761 | 79,000 |
1995/09/05 | 761 | 776 | 760 | 765 | 87,000 |
1995/09/04 | 780 | 780 | 760 | 760 | 87,000 |
1995/09/01 | 767 | 767 | 757 | 760 | 158,000 |
1995/08/31 | 779 | 780 | 766 | 767 | 92,000 |
1995/08/30 | 779 | 789 | 775 | 777 | 155,000 |
1995/08/29 | 776 | 789 | 771 | 789 | 118,000 |
1995/08/28 | 770 | 780 | 770 | 775 | 49,000 |
1995/08/25 | 797 | 797 | 770 | 778 | 159,000 |
1995/08/24 | 768 | 789 | 750 | 787 | 263,000 |
1995/08/23 | 783 | 783 | 769 | 769 | 160,000 |
1995/08/22 | 785 | 795 | 771 | 773 | 111,000 |
1995/08/21 | 815 | 815 | 780 | 780 | 190,000 |
1995/08/18 | 785 | 817 | 765 | 815 | 1,007,000 |
1995/08/17 | 750 | 819 | 750 | 785 | 703,000 |
1995/08/16 | 765 | 765 | 754 | 755 | 198,000 |
1995/08/15 | 725 | 754 | 725 | 745 | 139,000 |
1995/08/14 | 731 | 731 | 724 | 724 | 52,000 |
1995/08/11 | 730 | 730 | 720 | 721 | 34,000 |
1995/08/10 | 748 | 750 | 733 | 733 | 78,000 |
1995/08/09 | 730 | 750 | 726 | 750 | 549,000 |
1995/08/08 | 714 | 730 | 712 | 720 | 106,000 |
1995/08/07 | 730 | 730 | 714 | 714 | 41,000 |
1995/08/04 | 735 | 735 | 722 | 730 | 79,000 |
1995/08/03 | 731 | 735 | 720 | 730 | 121,000 |
1995/08/02 | 710 | 730 | 710 | 721 | 128,000 |
1995/08/01 | 712 | 720 | 711 | 711 | 74,000 |
1995/07/31 | 730 | 737 | 724 | 732 | 62,000 |
1995/07/28 | 736 | 736 | 721 | 729 | 84,000 |
1995/07/27 | 745 | 747 | 735 | 736 | 127,000 |
1995/07/26 | 721 | 740 | 721 | 735 | 120,000 |
1995/07/25 | 760 | 760 | 721 | 721 | 144,000 |
1995/07/24 | 770 | 770 | 750 | 751 | 78,000 |
1995/07/21 | 780 | 795 | 770 | 780 | 444,000 |
1995/07/20 | 729 | 779 | 720 | 778 | 297,000 |
1995/07/19 | 755 | 755 | 728 | 735 | 140,000 |
1995/07/18 | 765 | 770 | 750 | 764 | 336,000 |
1995/07/17 | 771 | 775 | 760 | 760 | 345,000 |
1995/07/14 | 712 | 770 | 700 | 757 | 254,000 |
1995/07/13 | 710 | 710 | 690 | 705 | 182,000 |
1995/07/12 | 707 | 707 | 690 | 705 | 157,000 |
1995/07/11 | 675 | 700 | 675 | 700 | 140,000 |
1995/07/10 | 706 | 710 | 671 | 674 | 189,000 |
1995/07/07 | 660 | 715 | 660 | 686 | 297,000 |
1995/07/06 | 649 | 650 | 636 | 640 | 564,000 |
1995/07/05 | 641 | 650 | 641 | 649 | 156,000 |
1995/07/04 | 650 | 655 | 640 | 641 | 124,000 |
1995/07/03 | 660 | 660 | 640 | 645 | 40,000 |
1995/06/30 | 660 | 660 | 650 | 650 | 40,000 |
1995/06/29 | 660 | 666 | 650 | 650 | 167,000 |
1995/06/28 | 662 | 663 | 660 | 660 | 67,000 |
1995/06/27 | 675 | 676 | 670 | 670 | 184,000 |
1995/06/26 | 687 | 688 | 670 | 670 | 81,000 |
1995/06/23 | 660 | 673 | 660 | 667 | 65,000 |
1995/06/22 | 671 | 671 | 656 | 660 | 60,000 |
1995/06/21 | 665 | 674 | 656 | 674 | 92,000 |
1995/06/20 | 650 | 660 | 646 | 656 | 257,000 |
1995/06/19 | 660 | 660 | 640 | 640 | 66,000 |
1995/06/16 | 668 | 668 | 654 | 660 | 63,000 |
1995/06/15 | 650 | 650 | 630 | 649 | 103,000 |
1995/06/14 | 643 | 643 | 630 | 643 | 130,000 |
1995/06/13 | 660 | 660 | 614 | 630 | 159,000 |
1995/06/12 | 669 | 669 | 660 | 661 | 201,000 |
1995/06/09 | 705 | 705 | 685 | 685 | 162,000 |
1995/06/08 | 690 | 695 | 685 | 689 | 40,000 |
1995/06/07 | 695 | 705 | 693 | 695 | 36,000 |
1995/06/06 | 701 | 705 | 695 | 695 | 37,000 |
1995/06/05 | 705 | 705 | 698 | 700 | 42,000 |
1995/06/02 | 700 | 716 | 688 | 705 | 49,000 |
1995/06/01 | 699 | 700 | 685 | 700 | 70,000 |
1995/05/31 | 701 | 701 | 690 | 695 | 115,000 |
1995/05/30 | 713 | 715 | 705 | 707 | 42,000 |
1995/05/29 | 712 | 712 | 703 | 703 | 71,000 |
1995/05/26 | 712 | 719 | 712 | 714 | 90,000 |
1995/05/25 | 729 | 729 | 712 | 712 | 122,000 |
1995/05/24 | 711 | 724 | 711 | 723 | 54,000 |
1995/05/23 | 711 | 719 | 710 | 714 | 39,000 |
1995/05/22 | 739 | 739 | 710 | 710 | 54,000 |
1995/05/19 | 730 | 750 | 725 | 726 | 238,000 |
1995/05/18 | 745 | 745 | 735 | 735 | 24,000 |
1995/05/17 | 735 | 745 | 735 | 745 | 32,000 |
1995/05/16 | 750 | 750 | 740 | 740 | 43,000 |
1995/05/15 | 742 | 756 | 742 | 750 | 51,000 |
1995/05/12 | 744 | 755 | 744 | 752 | 58,000 |
1995/05/11 | 743 | 743 | 731 | 734 | 48,000 |
1995/05/10 | 745 | 755 | 741 | 743 | 51,000 |
1995/05/09 | 770 | 770 | 755 | 755 | 37,000 |
1995/05/08 | 764 | 770 | 761 | 770 | 54,000 |
1995/05/02 | 753 | 765 | 744 | 765 | 75,000 |
1995/05/01 | 742 | 752 | 741 | 746 | 18,000 |
1995/04/28 | 751 | 755 | 745 | 745 | 74,000 |
1995/04/27 | 765 | 765 | 752 | 764 | 34,000 |
1995/04/26 | 760 | 770 | 751 | 763 | 48,000 |
1995/04/25 | 778 | 785 | 768 | 780 | 88,000 |
1995/04/24 | 780 | 780 | 770 | 778 | 57,000 |
1995/04/21 | 761 | 775 | 761 | 770 | 134,000 |
1995/04/20 | 753 | 770 | 751 | 751 | 121,000 |
1995/04/19 | 751 | 768 | 745 | 756 | 110,000 |
1995/04/18 | 750 | 751 | 739 | 751 | 202,000 |
1995/04/17 | 750 | 760 | 750 | 760 | 35,000 |
1995/04/14 | 784 | 784 | 770 | 770 | 104,000 |
1995/04/13 | 771 | 780 | 771 | 780 | 113,000 |
1995/04/12 | 770 | 784 | 770 | 771 | 79,000 |
1995/04/11 | 761 | 779 | 760 | 770 | 67,000 |
1995/04/10 | 735 | 750 | 734 | 750 | 51,000 |
1995/04/07 | 745 | 749 | 735 | 735 | 27,000 |
1995/04/06 | 749 | 750 | 734 | 735 | 31,000 |
1995/04/05 | 740 | 745 | 730 | 734 | 66,000 |
1995/04/04 | 715 | 730 | 710 | 730 | 126,000 |
1995/04/03 | 730 | 730 | 710 | 715 | 84,000 |
1995/03/31 | 780 | 780 | 740 | 740 | 128,000 |
1995/03/30 | 730 | 760 | 728 | 760 | 62,000 |
1995/03/29 | 750 | 758 | 738 | 758 | 83,000 |
1995/03/28 | 753 | 760 | 741 | 758 | 126,000 |
1995/03/27 | 713 | 720 | 706 | 710 | 172,000 |
1995/03/24 | 714 | 714 | 682 | 714 | 194,000 |
1995/03/23 | 705 | 711 | 695 | 703 | 136,000 |
1995/03/22 | 717 | 724 | 702 | 720 | 141,000 |
1995/03/20 | 725 | 726 | 716 | 716 | 170,000 |
1995/03/17 | 766 | 776 | 740 | 745 | 1,630,000 |
1995/03/16 | 777 | 777 | 765 | 765 | 1,585,000 |
1995/03/15 | 770 | 775 | 766 | 767 | 117,000 |
1995/03/14 | 809 | 809 | 780 | 780 | 34,000 |
1995/03/13 | 790 | 799 | 779 | 799 | 74,000 |
1995/03/10 | 800 | 805 | 780 | 797 | 125,000 |
1995/03/09 | 799 | 799 | 780 | 798 | 108,000 |
1995/03/08 | 785 | 788 | 780 | 780 | 56,000 |
1995/03/07 | 792 | 794 | 792 | 793 | 49,000 |
1995/03/06 | 792 | 799 | 785 | 793 | 48,000 |
1995/03/03 | 785 | 792 | 780 | 792 | 49,000 |
1995/03/02 | 790 | 793 | 780 | 785 | 148,000 |
1995/03/01 | 788 | 790 | 770 | 781 | 148,000 |
1995/02/28 | 782 | 795 | 780 | 780 | 146,000 |
1995/02/27 | 795 | 795 | 770 | 792 | 236,000 |
1995/02/24 | 840 | 840 | 815 | 815 | 156,000 |
1995/02/23 | 842 | 842 | 830 | 838 | 174,000 |
1995/02/22 | 841 | 845 | 840 | 840 | 118,000 |
1995/02/21 | 837 | 840 | 837 | 840 | 143,000 |
1995/02/20 | 840 | 840 | 833 | 840 | 109,000 |
1995/02/17 | 825 | 839 | 823 | 835 | 214,000 |
1995/02/16 | 831 | 838 | 825 | 825 | 299,000 |
1995/02/15 | 844 | 845 | 835 | 841 | 206,000 |
1995/02/14 | 841 | 849 | 831 | 835 | 107,000 |
1995/02/13 | 821 | 835 | 821 | 835 | 3,584,000 |
1995/02/10 | 833 | 833 | 820 | 821 | 93,000 |
1995/02/09 | 835 | 840 | 830 | 831 | 168,000 |
1995/02/08 | 851 | 851 | 825 | 839 | 174,000 |
1995/02/07 | 834 | 860 | 834 | 858 | 197,000 |
1995/02/06 | 840 | 840 | 820 | 830 | 3,587,000 |
1995/02/03 | 820 | 822 | 815 | 820 | 144,000 |
1995/02/02 | 825 | 829 | 821 | 821 | 110,000 |
1995/02/01 | 822 | 830 | 820 | 820 | 194,000 |
1995/01/31 | 840 | 845 | 822 | 822 | 210,000 |
1995/01/30 | 833 | 842 | 821 | 840 | 225,000 |
1995/01/27 | 841 | 841 | 817 | 820 | 216,000 |
1995/01/26 | 834 | 840 | 830 | 831 | 172,000 |
1995/01/25 | 849 | 850 | 833 | 833 | 280,000 |
1995/01/24 | 815 | 850 | 815 | 835 | 284,000 |
1995/01/23 | 842 | 843 | 821 | 821 | 232,000 |
1995/01/20 | 855 | 855 | 842 | 850 | 379,000 |
1995/01/19 | 866 | 868 | 863 | 865 | 197,000 |
1995/01/18 | 874 | 874 | 870 | 870 | 197,000 |
1995/01/17 | 886 | 886 | 871 | 875 | 91,000 |
1995/01/13 | 868 | 885 | 868 | 885 | 923,000 |
1995/01/12 | 882 | 890 | 871 | 873 | 247,000 |
1995/01/11 | 896 | 902 | 890 | 890 | 359,000 |
1995/01/10 | 883 | 892 | 879 | 892 | 283,000 |
1995/01/09 | 869 | 879 | 869 | 877 | 216,000 |
1995/01/06 | 862 | 872 | 862 | 869 | 1,498,000 |
1995/01/05 | 905 | 905 | 882 | 882 | 337,000 |
1995/01/04 | 932 | 935 | 908 | 910 | 108,000 |