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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,570 | 1,570 | 1,540 | 1,570 | 32,000 |
| 1996/12/27 | 1,540 | 1,550 | 1,540 | 1,550 | 108,000 |
| 1996/12/26 | 1,560 | 1,560 | 1,510 | 1,530 | 177,000 |
| 1996/12/25 | 1,530 | 1,580 | 1,520 | 1,580 | 270,000 |
| 1996/12/24 | 1,520 | 1,540 | 1,520 | 1,530 | 106,000 |
| 1996/12/20 | 1,540 | 1,550 | 1,520 | 1,540 | 295,000 |
| 1996/12/19 | 1,550 | 1,560 | 1,520 | 1,520 | 1,496,000 |
| 1996/12/18 | 1,580 | 1,580 | 1,540 | 1,540 | 1,233,000 |
| 1996/12/17 | 1,560 | 1,580 | 1,550 | 1,580 | 239,000 |
| 1996/12/16 | 1,550 | 1,560 | 1,530 | 1,560 | 151,000 |
| 1996/12/13 | 1,560 | 1,560 | 1,530 | 1,540 | 436,000 |
| 1996/12/12 | 1,580 | 1,590 | 1,570 | 1,590 | 174,000 |
| 1996/12/11 | 1,600 | 1,600 | 1,570 | 1,600 | 303,000 |
| 1996/12/10 | 1,640 | 1,640 | 1,600 | 1,610 | 425,000 |
| 1996/12/09 | 1,600 | 1,640 | 1,590 | 1,630 | 1,121,000 |
| 1996/12/06 | 1,580 | 1,620 | 1,560 | 1,560 | 3,051,000 |
| 1996/12/05 | 1,530 | 1,560 | 1,510 | 1,550 | 1,038,000 |
| 1996/12/04 | 1,520 | 1,530 | 1,520 | 1,530 | 440,000 |
| 1996/12/03 | 1,520 | 1,540 | 1,510 | 1,530 | 504,000 |
| 1996/12/02 | 1,510 | 1,530 | 1,510 | 1,520 | 246,000 |
| 1996/11/29 | 1,500 | 1,510 | 1,480 | 1,500 | 406,000 |
| 1996/11/28 | 1,480 | 1,490 | 1,470 | 1,490 | 382,000 |
| 1996/11/27 | 1,500 | 1,500 | 1,480 | 1,490 | 413,000 |
| 1996/11/26 | 1,540 | 1,540 | 1,490 | 1,510 | 1,048,000 |
| 1996/11/25 | 1,540 | 1,550 | 1,530 | 1,550 | 379,000 |
| 1996/11/22 | 1,530 | 1,540 | 1,520 | 1,540 | 399,000 |
| 1996/11/21 | 1,510 | 1,550 | 1,510 | 1,540 | 2,077,000 |
| 1996/11/20 | 1,480 | 1,520 | 1,470 | 1,510 | 1,640,000 |
| 1996/11/19 | 1,460 | 1,480 | 1,460 | 1,480 | 200,000 |
| 1996/11/18 | 1,470 | 1,480 | 1,460 | 1,460 | 122,000 |
| 1996/11/15 | 1,480 | 1,480 | 1,470 | 1,480 | 229,000 |
| 1996/11/14 | 1,470 | 1,480 | 1,460 | 1,480 | 334,000 |
| 1996/11/13 | 1,450 | 1,460 | 1,440 | 1,460 | 210,000 |
| 1996/11/12 | 1,450 | 1,470 | 1,450 | 1,450 | 422,000 |
| 1996/11/11 | 1,460 | 1,460 | 1,450 | 1,450 | 318,000 |
| 1996/11/08 | 1,460 | 1,470 | 1,450 | 1,450 | 115,000 |
| 1996/11/07 | 1,480 | 1,480 | 1,460 | 1,470 | 129,000 |
| 1996/11/06 | 1,450 | 1,470 | 1,450 | 1,470 | 163,000 |
| 1996/11/05 | 1,460 | 1,470 | 1,440 | 1,450 | 90,000 |
| 1996/11/01 | 1,460 | 1,460 | 1,440 | 1,460 | 416,000 |
| 1996/10/31 | 1,460 | 1,470 | 1,460 | 1,460 | 207,000 |
| 1996/10/30 | 1,470 | 1,480 | 1,460 | 1,470 | 475,000 |
| 1996/10/29 | 1,480 | 1,500 | 1,480 | 1,480 | 616,000 |
| 1996/10/28 | 1,460 | 1,480 | 1,460 | 1,480 | 110,000 |
| 1996/10/25 | 1,470 | 1,480 | 1,460 | 1,470 | 148,000 |
| 1996/10/24 | 1,470 | 1,490 | 1,460 | 1,490 | 265,000 |
| 1996/10/23 | 1,470 | 1,480 | 1,460 | 1,480 | 197,000 |
| 1996/10/22 | 1,480 | 1,490 | 1,470 | 1,490 | 132,000 |
| 1996/10/21 | 1,510 | 1,510 | 1,480 | 1,490 | 324,000 |
| 1996/10/18 | 1,460 | 1,510 | 1,450 | 1,500 | 1,577,000 |
| 1996/10/17 | 1,440 | 1,460 | 1,440 | 1,460 | 266,000 |
| 1996/10/16 | 1,460 | 1,460 | 1,440 | 1,440 | 508,000 |
| 1996/10/15 | 1,430 | 1,450 | 1,430 | 1,450 | 273,000 |
| 1996/10/14 | 1,430 | 1,430 | 1,420 | 1,430 | 175,000 |
| 1996/10/11 | 1,420 | 1,440 | 1,420 | 1,430 | 343,000 |
| 1996/10/09 | 1,430 | 1,430 | 1,420 | 1,420 | 96,000 |
| 1996/10/08 | 1,430 | 1,440 | 1,420 | 1,440 | 125,000 |
| 1996/10/07 | 1,450 | 1,450 | 1,430 | 1,440 | 190,000 |
| 1996/10/04 | 1,460 | 1,460 | 1,450 | 1,460 | 305,000 |
| 1996/10/03 | 1,470 | 1,480 | 1,450 | 1,470 | 1,539,000 |
| 1996/10/02 | 1,430 | 1,440 | 1,420 | 1,440 | 346,000 |
| 1996/10/01 | 1,430 | 1,440 | 1,420 | 1,430 | 292,000 |
| 1996/09/30 | 1,450 | 1,450 | 1,420 | 1,430 | 191,000 |
| 1996/09/27 | 1,430 | 1,460 | 1,420 | 1,450 | 605,000 |
| 1996/09/26 | 1,450 | 1,460 | 1,430 | 1,430 | 844,000 |
| 1996/09/25 | 1,410 | 1,460 | 1,410 | 1,450 | 1,556,000 |
| 1996/09/24 | 1,390 | 1,400 | 1,380 | 1,400 | 568,000 |
| 1996/09/20 | 1,390 | 1,400 | 1,370 | 1,390 | 1,502,000 |
| 1996/09/19 | 1,430 | 1,430 | 1,370 | 1,390 | 1,494,000 |
| 1996/09/18 | 1,410 | 1,440 | 1,400 | 1,440 | 579,000 |
| 1996/09/17 | 1,400 | 1,410 | 1,390 | 1,400 | 348,000 |
| 1996/09/13 | 1,370 | 1,400 | 1,370 | 1,400 | 483,000 |
| 1996/09/12 | 1,390 | 1,400 | 1,390 | 1,390 | 199,000 |
| 1996/09/11 | 1,420 | 1,430 | 1,390 | 1,400 | 744,000 |
| 1996/09/10 | 1,400 | 1,440 | 1,400 | 1,440 | 1,412,000 |
| 1996/09/09 | 1,380 | 1,390 | 1,380 | 1,380 | 52,000 |
| 1996/09/06 | 1,400 | 1,400 | 1,370 | 1,380 | 153,000 |
| 1996/09/05 | 1,380 | 1,420 | 1,370 | 1,420 | 298,000 |
| 1996/09/04 | 1,370 | 1,390 | 1,370 | 1,380 | 304,000 |
| 1996/09/03 | 1,350 | 1,370 | 1,330 | 1,370 | 130,000 |
| 1996/09/02 | 1,350 | 1,360 | 1,330 | 1,350 | 130,000 |
| 1996/08/30 | 1,350 | 1,360 | 1,350 | 1,360 | 225,000 |
| 1996/08/29 | 1,360 | 1,390 | 1,350 | 1,370 | 147,000 |
| 1996/08/28 | 1,390 | 1,390 | 1,360 | 1,390 | 163,000 |
| 1996/08/27 | 1,370 | 1,400 | 1,370 | 1,390 | 62,000 |
| 1996/08/26 | 1,410 | 1,410 | 1,380 | 1,390 | 182,000 |
| 1996/08/23 | 1,420 | 1,420 | 1,390 | 1,410 | 1,112,000 |
| 1996/08/22 | 1,410 | 1,440 | 1,400 | 1,430 | 1,859,000 |
| 1996/08/21 | 1,370 | 1,430 | 1,370 | 1,420 | 922,000 |
| 1996/08/20 | 1,380 | 1,380 | 1,360 | 1,380 | 194,000 |
| 1996/08/19 | 1,400 | 1,400 | 1,380 | 1,390 | 183,000 |
| 1996/08/16 | 1,380 | 1,420 | 1,370 | 1,410 | 1,210,000 |
| 1996/08/15 | 1,360 | 1,380 | 1,360 | 1,380 | 545,000 |
| 1996/08/14 | 1,310 | 1,340 | 1,310 | 1,340 | 102,000 |
| 1996/08/13 | 1,310 | 1,320 | 1,300 | 1,320 | 175,000 |
| 1996/08/12 | 1,300 | 1,310 | 1,300 | 1,310 | 191,000 |
| 1996/08/09 | 1,300 | 1,320 | 1,300 | 1,310 | 369,000 |
| 1996/08/08 | 1,280 | 1,310 | 1,280 | 1,280 | 547,000 |
| 1996/08/07 | 1,270 | 1,290 | 1,270 | 1,290 | 154,000 |
| 1996/08/06 | 1,290 | 1,290 | 1,270 | 1,290 | 218,000 |
| 1996/08/05 | 1,290 | 1,290 | 1,270 | 1,280 | 117,000 |
| 1996/08/02 | 1,300 | 1,300 | 1,280 | 1,280 | 125,000 |
| 1996/08/01 | 1,280 | 1,300 | 1,270 | 1,290 | 454,000 |
| 1996/07/31 | 1,300 | 1,300 | 1,280 | 1,280 | 263,000 |
| 1996/07/30 | 1,300 | 1,310 | 1,280 | 1,280 | 439,000 |
| 1996/07/29 | 1,330 | 1,350 | 1,310 | 1,310 | 203,000 |
| 1996/07/26 | 1,330 | 1,330 | 1,320 | 1,320 | 384,000 |
| 1996/07/25 | 1,300 | 1,310 | 1,280 | 1,310 | 358,000 |
| 1996/07/24 | 1,310 | 1,320 | 1,300 | 1,300 | 189,000 |
| 1996/07/23 | 1,320 | 1,320 | 1,300 | 1,310 | 173,000 |
| 1996/07/22 | 1,350 | 1,350 | 1,320 | 1,330 | 115,000 |
| 1996/07/19 | 1,350 | 1,360 | 1,340 | 1,360 | 196,000 |
| 1996/07/18 | 1,340 | 1,360 | 1,340 | 1,360 | 150,000 |
| 1996/07/17 | 1,350 | 1,360 | 1,330 | 1,350 | 158,000 |
| 1996/07/16 | 1,310 | 1,350 | 1,300 | 1,330 | 125,000 |
| 1996/07/15 | 1,330 | 1,330 | 1,320 | 1,330 | 45,000 |
| 1996/07/12 | 1,330 | 1,340 | 1,310 | 1,330 | 201,000 |
| 1996/07/11 | 1,310 | 1,370 | 1,310 | 1,360 | 311,000 |
| 1996/07/10 | 1,330 | 1,330 | 1,310 | 1,310 | 256,000 |
| 1996/07/09 | 1,320 | 1,340 | 1,310 | 1,330 | 201,000 |
| 1996/07/08 | 1,330 | 1,340 | 1,310 | 1,320 | 152,000 |
| 1996/07/05 | 1,340 | 1,340 | 1,330 | 1,330 | 155,000 |
| 1996/07/04 | 1,360 | 1,360 | 1,340 | 1,340 | 255,000 |
| 1996/07/03 | 1,360 | 1,370 | 1,360 | 1,360 | 114,000 |
| 1996/07/02 | 1,390 | 1,390 | 1,360 | 1,380 | 278,000 |
| 1996/07/01 | 1,390 | 1,390 | 1,370 | 1,380 | 244,000 |
| 1996/06/28 | 1,390 | 1,400 | 1,380 | 1,390 | 408,000 |
| 1996/06/27 | 1,360 | 1,410 | 1,350 | 1,390 | 1,676,000 |
| 1996/06/26 | 1,330 | 1,370 | 1,330 | 1,350 | 1,139,000 |
| 1996/06/25 | 1,330 | 1,330 | 1,310 | 1,330 | 135,000 |
| 1996/06/24 | 1,320 | 1,320 | 1,310 | 1,320 | 292,000 |
| 1996/06/21 | 1,310 | 1,320 | 1,290 | 1,320 | 479,000 |
| 1996/06/20 | 1,300 | 1,310 | 1,290 | 1,310 | 272,000 |
| 1996/06/19 | 1,310 | 1,310 | 1,290 | 1,290 | 203,000 |
| 1996/06/18 | 1,320 | 1,320 | 1,300 | 1,300 | 336,000 |
| 1996/06/17 | 1,310 | 1,310 | 1,300 | 1,300 | 145,000 |
| 1996/06/14 | 1,320 | 1,330 | 1,310 | 1,310 | 259,000 |
| 1996/06/13 | 1,300 | 1,320 | 1,300 | 1,310 | 230,000 |
| 1996/06/12 | 1,310 | 1,330 | 1,310 | 1,320 | 233,000 |
| 1996/06/11 | 1,300 | 1,310 | 1,290 | 1,300 | 166,000 |
| 1996/06/10 | 1,320 | 1,320 | 1,300 | 1,320 | 119,000 |
| 1996/06/07 | 1,340 | 1,340 | 1,330 | 1,340 | 411,000 |
| 1996/06/06 | 1,320 | 1,340 | 1,320 | 1,340 | 157,000 |
| 1996/06/05 | 1,340 | 1,340 | 1,320 | 1,330 | 335,000 |
| 1996/06/04 | 1,320 | 1,340 | 1,310 | 1,340 | 253,000 |
| 1996/06/03 | 1,330 | 1,350 | 1,310 | 1,310 | 518,000 |
| 1996/05/31 | 1,320 | 1,320 | 1,300 | 1,300 | 166,000 |
| 1996/05/30 | 1,320 | 1,320 | 1,310 | 1,320 | 106,000 |
| 1996/05/29 | 1,320 | 1,330 | 1,310 | 1,320 | 348,000 |
| 1996/05/28 | 1,300 | 1,320 | 1,300 | 1,320 | 490,000 |
| 1996/05/27 | 1,310 | 1,330 | 1,310 | 1,320 | 330,000 |
| 1996/05/24 | 1,300 | 1,310 | 1,290 | 1,310 | 358,000 |
| 1996/05/23 | 1,320 | 1,340 | 1,320 | 1,320 | 239,000 |
| 1996/05/22 | 1,340 | 1,350 | 1,330 | 1,340 | 291,000 |
| 1996/05/21 | 1,350 | 1,350 | 1,320 | 1,330 | 307,000 |
| 1996/05/20 | 1,320 | 1,370 | 1,320 | 1,360 | 1,245,000 |
| 1996/05/17 | 1,300 | 1,330 | 1,290 | 1,320 | 633,000 |
| 1996/05/16 | 1,290 | 1,300 | 1,290 | 1,290 | 208,000 |
| 1996/05/15 | 1,260 | 1,290 | 1,250 | 1,280 | 189,000 |
| 1996/05/14 | 1,260 | 1,270 | 1,240 | 1,260 | 364,000 |
| 1996/05/13 | 1,280 | 1,290 | 1,260 | 1,260 | 229,000 |
| 1996/05/10 | 1,280 | 1,280 | 1,260 | 1,270 | 260,000 |
| 1996/05/09 | 1,320 | 1,330 | 1,290 | 1,300 | 350,000 |
| 1996/05/08 | 1,270 | 1,330 | 1,270 | 1,330 | 377,000 |
| 1996/05/07 | 1,290 | 1,290 | 1,260 | 1,270 | 385,000 |
| 1996/05/02 | 1,300 | 1,310 | 1,270 | 1,300 | 679,000 |
| 1996/05/01 | 1,320 | 1,330 | 1,300 | 1,300 | 337,000 |
| 1996/04/30 | 1,340 | 1,340 | 1,310 | 1,330 | 447,000 |
| 1996/04/26 | 1,340 | 1,350 | 1,330 | 1,340 | 1,002,000 |
| 1996/04/25 | 1,310 | 1,360 | 1,300 | 1,360 | 2,007,000 |
| 1996/04/24 | 1,280 | 1,300 | 1,270 | 1,280 | 366,000 |
| 1996/04/23 | 1,290 | 1,320 | 1,280 | 1,300 | 833,000 |
| 1996/04/22 | 1,270 | 1,300 | 1,270 | 1,290 | 436,000 |
| 1996/04/19 | 1,290 | 1,290 | 1,270 | 1,290 | 296,000 |
| 1996/04/18 | 1,280 | 1,290 | 1,270 | 1,290 | 262,000 |
| 1996/04/17 | 1,300 | 1,310 | 1,270 | 1,280 | 266,000 |
| 1996/04/16 | 1,300 | 1,320 | 1,290 | 1,300 | 1,899,000 |
| 1996/04/15 | 1,260 | 1,310 | 1,260 | 1,300 | 2,059,000 |
| 1996/04/12 | 1,250 | 1,260 | 1,240 | 1,250 | 559,000 |
| 1996/04/11 | 1,240 | 1,280 | 1,240 | 1,250 | 1,970,000 |
| 1996/04/10 | 1,270 | 1,270 | 1,240 | 1,240 | 445,000 |
| 1996/04/09 | 1,220 | 1,280 | 1,220 | 1,270 | 1,066,000 |
| 1996/04/08 | 1,230 | 1,260 | 1,210 | 1,230 | 563,000 |
| 1996/04/05 | 1,190 | 1,260 | 1,190 | 1,250 | 1,828,000 |
| 1996/04/04 | 1,180 | 1,200 | 1,170 | 1,200 | 426,000 |
| 1996/04/03 | 1,190 | 1,190 | 1,160 | 1,180 | 258,000 |
| 1996/04/02 | 1,230 | 1,240 | 1,190 | 1,190 | 448,000 |
| 1996/04/01 | 1,200 | 1,240 | 1,190 | 1,230 | 764,000 |
| 1996/03/29 | 1,180 | 1,210 | 1,160 | 1,190 | 542,000 |
| 1996/03/28 | 1,200 | 1,210 | 1,160 | 1,180 | 325,000 |
| 1996/03/27 | 1,140 | 1,210 | 1,130 | 1,200 | 1,381,000 |
| 1996/03/26 | 1,130 | 1,150 | 1,130 | 1,150 | 441,000 |
| 1996/03/25 | 1,130 | 1,150 | 1,100 | 1,140 | 239,000 |
| 1996/03/22 | 1,100 | 1,130 | 1,090 | 1,120 | 366,000 |
| 1996/03/21 | 1,080 | 1,120 | 1,080 | 1,110 | 561,000 |
| 1996/03/19 | 1,050 | 1,100 | 1,050 | 1,080 | 717,000 |
| 1996/03/18 | 1,030 | 1,040 | 1,020 | 1,030 | 579,000 |
| 1996/03/15 | 1,020 | 1,030 | 1,000 | 1,030 | 601,000 |
| 1996/03/14 | 1,040 | 1,050 | 1,020 | 1,030 | 345,000 |
| 1996/03/13 | 1,060 | 1,070 | 1,050 | 1,060 | 151,000 |
| 1996/03/12 | 1,060 | 1,080 | 1,060 | 1,080 | 548,000 |
| 1996/03/11 | 1,030 | 1,060 | 1,030 | 1,050 | 787,000 |
| 1996/03/08 | 1,030 | 1,070 | 1,030 | 1,070 | 364,000 |
| 1996/03/07 | 1,040 | 1,050 | 1,020 | 1,030 | 132,000 |
| 1996/03/06 | 1,070 | 1,070 | 1,050 | 1,050 | 413,000 |
| 1996/03/05 | 1,070 | 1,080 | 1,070 | 1,070 | 64,000 |
| 1996/03/04 | 1,080 | 1,090 | 1,070 | 1,080 | 202,000 |
| 1996/03/01 | 1,070 | 1,080 | 1,070 | 1,070 | 42,000 |
| 1996/02/29 | 1,090 | 1,090 | 1,080 | 1,090 | 183,000 |
| 1996/02/28 | 1,080 | 1,120 | 1,070 | 1,090 | 499,000 |
| 1996/02/27 | 1,080 | 1,080 | 1,060 | 1,070 | 213,000 |
| 1996/02/26 | 1,070 | 1,090 | 1,070 | 1,090 | 124,000 |
| 1996/02/23 | 1,090 | 1,090 | 1,050 | 1,060 | 292,000 |
| 1996/02/22 | 1,070 | 1,090 | 1,060 | 1,090 | 344,000 |
| 1996/02/21 | 1,080 | 1,080 | 1,060 | 1,070 | 218,000 |
| 1996/02/20 | 1,080 | 1,090 | 1,070 | 1,090 | 67,000 |
| 1996/02/19 | 1,090 | 1,110 | 1,090 | 1,090 | 102,000 |
| 1996/02/16 | 1,110 | 1,120 | 1,070 | 1,100 | 227,000 |
| 1996/02/15 | 1,110 | 1,140 | 1,110 | 1,130 | 402,000 |
| 1996/02/14 | 1,110 | 1,120 | 1,100 | 1,100 | 723,000 |
| 1996/02/13 | 1,110 | 1,120 | 1,100 | 1,100 | 319,000 |
| 1996/02/09 | 1,120 | 1,130 | 1,090 | 1,110 | 371,000 |
| 1996/02/08 | 1,100 | 1,130 | 1,090 | 1,130 | 538,000 |
| 1996/02/07 | 1,120 | 1,120 | 1,080 | 1,080 | 1,008,000 |
| 1996/02/06 | 1,120 | 1,140 | 1,120 | 1,140 | 378,000 |
| 1996/02/05 | 1,110 | 1,190 | 1,110 | 1,160 | 2,046,000 |
| 1996/02/02 | 1,090 | 1,120 | 1,090 | 1,110 | 1,016,000 |
| 1996/02/01 | 1,050 | 1,080 | 1,040 | 1,080 | 364,000 |
| 1996/01/31 | 1,030 | 1,050 | 1,020 | 1,040 | 260,000 |
| 1996/01/30 | 1,000 | 1,040 | 999 | 1,030 | 443,000 |
| 1996/01/29 | 1,070 | 1,070 | 1,040 | 1,060 | 228,000 |
| 1996/01/26 | 1,090 | 1,100 | 1,040 | 1,070 | 637,000 |
| 1996/01/25 | 1,060 | 1,120 | 1,060 | 1,100 | 1,774,000 |
| 1996/01/24 | 1,010 | 1,060 | 1,010 | 1,060 | 788,000 |
| 1996/01/23 | 1,000 | 1,010 | 998 | 1,010 | 485,000 |
| 1996/01/22 | 1,020 | 1,020 | 1,010 | 1,010 | 167,000 |
| 1996/01/19 | 1,020 | 1,020 | 1,000 | 1,020 | 524,000 |
| 1996/01/18 | 1,030 | 1,050 | 1,020 | 1,030 | 505,000 |
| 1996/01/17 | 1,070 | 1,080 | 1,030 | 1,040 | 820,000 |
| 1996/01/16 | 992 | 1,050 | 991 | 1,050 | 906,000 |
| 1996/01/12 | 999 | 1,030 | 989 | 990 | 1,234,000 |
| 1996/01/11 | 960 | 991 | 959 | 991 | 542,000 |
| 1996/01/10 | 962 | 974 | 955 | 966 | 506,000 |
| 1996/01/09 | 952 | 964 | 952 | 962 | 216,000 |
| 1996/01/08 | 956 | 965 | 951 | 951 | 349,000 |
| 1996/01/05 | 948 | 964 | 947 | 964 | 401,000 |
| 1996/01/04 | 965 | 965 | 945 | 946 | 194,000 |