日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 1,920 1,940 1,920 1,920 158,000
1997/12/29 1,880 1,930 1,870 1,920 238,000
1997/12/26 1,870 1,900 1,860 1,880 141,000
1997/12/25 1,910 1,910 1,800 1,870 808,000
1997/12/24 1,840 1,930 1,840 1,900 393,000
1997/12/22 1,910 1,930 1,870 1,870 300,000
1997/12/19 1,950 1,950 1,920 1,930 256,000
1997/12/18 1,980 1,990 1,960 1,960 239,000
1997/12/17 1,980 1,990 1,950 1,990 291,000
1997/12/16 1,990 2,000 1,990 2,000 419,000
1997/12/15 1,970 1,990 1,960 1,980 514,000
1997/12/12 1,950 1,990 1,930 1,970 649,000
1997/12/11 1,960 1,970 1,930 1,930 195,000
1997/12/10 1,980 1,980 1,960 1,980 398,000
1997/12/09 1,970 2,010 1,970 2,000 508,000
1997/12/08 1,960 1,980 1,960 1,980 111,000
1997/12/05 1,990 2,020 1,980 1,990 435,000
1997/12/04 1,950 1,980 1,940 1,980 476,000
1997/12/03 1,990 2,000 1,950 1,950 357,000
1997/12/02 1,930 1,990 1,930 1,970 759,000
1997/12/01 1,960 2,000 1,960 1,960 481,000
1997/11/28 2,000 2,010 1,980 2,000 352,000
1997/11/27 1,990 2,010 1,980 2,000 336,000
1997/11/26 2,040 2,040 1,970 1,990 450,000
1997/11/25 1,920 2,000 1,920 2,000 555,000
1997/11/21 2,100 2,110 2,080 2,100 501,000
1997/11/20 2,070 2,140 2,060 2,070 257,000
1997/11/19 2,050 2,090 2,020 2,060 241,000
1997/11/18 2,020 2,120 1,980 2,100 254,000
1997/11/17 1,910 2,040 1,910 2,040 417,000
1997/11/14 1,850 1,910 1,850 1,910 310,000
1997/11/13 1,850 1,890 1,830 1,860 591,000
1997/11/12 1,930 1,940 1,870 1,880 693,000
1997/11/11 1,950 1,950 1,920 1,930 545,000
1997/11/10 2,000 2,000 1,960 1,980 336,000
1997/11/07 1,990 2,030 1,980 2,000 388,000
1997/11/06 2,030 2,060 2,020 2,030 305,000
1997/11/05 2,020 2,030 1,990 2,020 207,000
1997/11/04 1,960 2,030 1,960 2,020 298,000
1997/10/31 2,040 2,040 1,960 1,980 608,000
1997/10/30 2,010 2,080 2,000 2,080 503,000
1997/10/29 1,970 2,060 1,950 2,050 740,000
1997/10/28 1,830 1,920 1,830 1,870 612,000
1997/10/27 2,010 2,030 1,990 2,000 517,000
1997/10/24 2,060 2,090 2,030 2,050 1,679,000
1997/10/23 2,120 2,170 2,120 2,140 1,183,000
1997/10/22 2,170 2,190 2,140 2,160 1,481,000
1997/10/21 2,180 2,210 2,170 2,190 1,348,000
1997/10/20 2,280 2,280 2,200 2,230 1,171,000
1997/10/17 2,310 2,330 2,230 2,310 1,537,000
1997/10/16 2,470 2,470 2,430 2,470 302,000
1997/10/15 2,420 2,470 2,420 2,460 1,000,000
1997/10/14 2,440 2,440 2,380 2,440 724,000
1997/10/13 2,400 2,430 2,390 2,410 735,000
1997/10/09 2,370 2,410 2,350 2,400 448,000
1997/10/08 2,330 2,390 2,330 2,370 490,000
1997/10/07 2,390 2,390 2,310 2,330 490,000
1997/10/06 2,390 2,400 2,370 2,380 513,000
1997/10/03 2,310 2,360 2,290 2,360 604,000
1997/10/02 2,330 2,330 2,290 2,320 369,000
1997/10/01 2,210 2,320 2,200 2,320 659,000
1997/09/30 2,250 2,250 2,220 2,240 377,000
1997/09/29 2,240 2,240 2,170 2,220 178,000
1997/09/26 2,260 2,290 2,250 2,250 462,000
1997/09/25 2,200 2,250 2,200 2,230 548,000
1997/09/24 2,190 2,200 2,180 2,200 457,000
1997/09/22 2,200 2,220 2,180 2,190 758,000
1997/09/19 2,180 2,190 2,170 2,190 6,257,000
1997/09/18 2,170 2,190 2,160 2,190 8,430,000
1997/09/17 2,190 2,190 2,160 2,180 5,463,000
1997/09/16 2,180 2,190 2,170 2,190 380,000
1997/09/12 2,210 2,210 2,140 2,180 3,618,000
1997/09/11 2,210 2,220 2,210 2,210 512,000
1997/09/10 2,190 2,250 2,180 2,230 859,000
1997/09/09 2,170 2,190 2,160 2,190 3,285,000
1997/09/08 2,180 2,190 2,170 2,170 441,000
1997/09/05 2,120 2,180 2,120 2,170 3,469,000
1997/09/04 2,200 2,200 2,120 2,120 3,391,000
1997/09/03 2,190 2,220 2,170 2,190 570,000
1997/09/02 2,100 2,170 2,040 2,160 3,879,000
1997/09/01 2,190 2,200 2,100 2,110 394,000
1997/08/29 2,210 2,210 2,170 2,200 1,899,000
1997/08/28 2,210 2,240 2,200 2,210 1,656,000
1997/08/27 2,210 2,230 2,200 2,220 194,000
1997/08/26 2,250 2,260 2,220 2,230 363,000
1997/08/25 2,240 2,250 2,220 2,240 215,000
1997/08/22 2,290 2,300 2,210 2,240 340,000
1997/08/21 2,320 2,330 2,280 2,280 391,000
1997/08/20 2,320 2,340 2,310 2,330 235,000
1997/08/19 2,340 2,360 2,310 2,310 411,000
1997/08/18 2,310 2,340 2,300 2,330 233,000
1997/08/15 2,350 2,370 2,340 2,350 376,000
1997/08/14 2,310 2,320 2,300 2,320 176,000
1997/08/13 2,270 2,320 2,250 2,300 333,000
1997/08/12 2,210 2,270 2,210 2,260 539,000
1997/08/11 2,220 2,230 2,200 2,200 440,000
1997/08/08 2,290 2,290 2,260 2,280 395,000
1997/08/07 2,340 2,340 2,270 2,290 199,000
1997/08/06 2,260 2,330 2,260 2,330 282,000
1997/08/05 2,300 2,320 2,260 2,260 397,000
1997/08/04 2,380 2,380 2,250 2,340 272,000
1997/08/01 2,380 2,390 2,360 2,380 273,000
1997/07/31 2,350 2,430 2,350 2,390 676,000
1997/07/30 2,390 2,390 2,340 2,340 406,000
1997/07/29 2,400 2,420 2,380 2,380 704,000
1997/07/28 2,430 2,430 2,410 2,410 631,000
1997/07/25 2,410 2,430 2,400 2,430 566,000
1997/07/24 2,400 2,440 2,390 2,410 1,229,000
1997/07/23 2,360 2,420 2,350 2,400 2,338,000
1997/07/22 2,350 2,350 2,310 2,340 434,000
1997/07/18 2,330 2,370 2,320 2,350 1,171,000
1997/07/17 2,260 2,370 2,260 2,370 1,949,000
1997/07/16 2,240 2,260 2,230 2,250 821,000
1997/07/15 2,220 2,230 2,210 2,220 320,000
1997/07/14 2,200 2,240 2,190 2,240 810,000
1997/07/11 2,170 2,200 2,160 2,200 382,000
1997/07/10 2,140 2,190 2,140 2,170 373,000
1997/07/09 2,150 2,150 2,130 2,140 186,000
1997/07/08 2,140 2,150 2,130 2,150 457,000
1997/07/07 2,140 2,150 2,120 2,140 203,000
1997/07/04 2,170 2,170 2,150 2,160 226,000
1997/07/03 2,180 2,190 2,160 2,170 225,000
1997/07/02 2,180 2,190 2,170 2,180 318,000
1997/07/01 2,190 2,190 2,170 2,180 345,000
1997/06/30 2,210 2,210 2,180 2,190 225,000
1997/06/27 2,180 2,240 2,170 2,200 1,204,000
1997/06/26 2,180 2,210 2,170 2,180 1,143,000
1997/06/25 2,150 2,180 2,130 2,180 818,000
1997/06/24 2,120 2,150 2,110 2,150 816,000
1997/06/23 2,180 2,180 2,150 2,160 528,000
1997/06/20 2,180 2,200 2,170 2,180 643,000
1997/06/19 2,130 2,180 2,130 2,180 851,000
1997/06/18 2,180 2,180 2,150 2,150 557,000
1997/06/17 2,170 2,190 2,160 2,190 1,737,000
1997/06/16 2,140 2,170 2,130 2,170 851,000
1997/06/13 2,130 2,140 2,120 2,120 773,000
1997/06/12 2,100 2,130 2,100 2,120 1,851,000
1997/06/11 2,090 2,100 2,070 2,090 1,057,000
1997/06/10 2,100 2,100 2,080 2,100 1,171,000
1997/06/09 2,090 2,110 2,080 2,100 1,128,000
1997/06/06 2,090 2,090 2,070 2,070 389,000
1997/06/05 2,090 2,120 2,080 2,090 1,217,000
1997/06/04 2,100 2,100 2,060 2,090 818,000
1997/06/03 2,100 2,110 2,080 2,090 2,094,000
1997/06/02 2,050 2,100 2,040 2,090 1,709,000
1997/05/30 2,010 2,050 2,000 2,050 1,148,000
1997/05/29 2,010 2,020 1,980 2,000 857,000
1997/05/28 1,990 2,000 1,970 1,990 315,000
1997/05/27 1,990 2,000 1,980 1,990 218,000
1997/05/26 1,990 2,000 1,980 1,990 205,000
1997/05/23 1,970 2,030 1,960 1,980 453,000
1997/05/22 1,990 1,990 1,950 1,950 198,000
1997/05/21 2,000 2,000 1,980 2,000 428,000
1997/05/20 2,010 2,010 1,990 2,000 374,000
1997/05/19 2,010 2,020 2,000 2,000 286,000
1997/05/16 2,020 2,040 2,000 2,020 751,000
1997/05/15 2,040 2,040 2,000 2,030 791,000
1997/05/14 2,010 2,050 2,000 2,050 1,211,000
1997/05/13 2,010 2,020 2,000 2,000 972,000
1997/05/12 1,960 2,000 1,950 2,000 606,000
1997/05/09 2,010 2,020 1,970 1,990 1,253,000
1997/05/08 1,970 2,020 1,970 1,990 2,431,000
1997/05/07 1,950 1,990 1,950 1,960 1,138,000
1997/05/06 1,960 1,970 1,950 1,950 1,180,000
1997/05/02 1,930 1,940 1,920 1,920 903,000
1997/05/01 1,950 1,960 1,920 1,940 1,872,000
1997/04/30 1,920 1,930 1,910 1,930 693,000
1997/04/28 1,880 1,900 1,880 1,890 263,000
1997/04/25 1,880 1,880 1,860 1,880 291,000
1997/04/24 1,880 1,880 1,860 1,860 308,000
1997/04/23 1,860 1,890 1,850 1,890 479,000
1997/04/22 1,880 1,890 1,860 1,870 463,000
1997/04/21 1,880 1,890 1,870 1,890 197,000
1997/04/18 1,890 1,920 1,870 1,890 705,000
1997/04/17 1,890 1,900 1,880 1,890 351,000
1997/04/16 1,900 1,910 1,870 1,890 318,000
1997/04/15 1,890 1,920 1,880 1,900 424,000
1997/04/14 1,910 1,930 1,900 1,900 334,000
1997/04/11 1,880 1,930 1,870 1,930 1,053,000
1997/04/10 1,890 1,890 1,870 1,880 310,000
1997/04/09 1,900 1,900 1,870 1,900 641,000
1997/04/08 1,860 1,890 1,840 1,890 483,000
1997/04/07 1,890 1,890 1,840 1,850 562,000
1997/04/04 1,860 1,920 1,860 1,900 1,572,000
1997/04/03 1,800 1,840 1,790 1,830 1,206,000
1997/04/02 1,740 1,780 1,740 1,780 267,000
1997/04/01 1,730 1,730 1,680 1,720 96,000
1997/03/31 1,740 1,770 1,740 1,750 76,000
1997/03/28 1,770 1,780 1,760 1,770 135,000
1997/03/27 1,770 1,780 1,760 1,770 196,000
1997/03/26 1,750 1,770 1,730 1,770 180,000
1997/03/25 1,750 1,770 1,740 1,750 707,000
1997/03/24 1,770 1,770 1,740 1,750 386,000
1997/03/21 1,730 1,760 1,720 1,740 314,000
1997/03/19 1,760 1,760 1,730 1,730 348,000
1997/03/18 1,720 1,760 1,710 1,760 346,000
1997/03/17 1,670 1,710 1,670 1,710 331,000
1997/03/14 1,640 1,670 1,630 1,650 457,000
1997/03/13 1,650 1,670 1,640 1,650 242,000
1997/03/12 1,650 1,660 1,640 1,660 344,000
1997/03/11 1,700 1,710 1,650 1,670 336,000
1997/03/10 1,720 1,730 1,700 1,700 186,000
1997/03/07 1,750 1,750 1,720 1,730 3,713,000
1997/03/06 1,770 1,770 1,740 1,740 3,826,000
1997/03/05 1,790 1,790 1,760 1,770 201,000
1997/03/04 1,770 1,800 1,760 1,800 209,000
1997/03/03 1,770 1,770 1,750 1,770 541,000
1997/02/28 1,790 1,790 1,740 1,760 315,000
1997/02/27 1,780 1,800 1,770 1,790 106,000
1997/02/26 1,800 1,800 1,770 1,800 405,000
1997/02/25 1,790 1,800 1,780 1,800 219,000
1997/02/24 1,770 1,810 1,770 1,800 553,000
1997/02/21 1,790 1,800 1,770 1,780 416,000
1997/02/20 1,780 1,810 1,780 1,800 493,000
1997/02/19 1,770 1,780 1,750 1,760 285,000
1997/02/18 1,810 1,810 1,760 1,770 423,000
1997/02/17 1,820 1,840 1,810 1,820 457,000
1997/02/14 1,840 1,840 1,810 1,810 372,000
1997/02/13 1,840 1,860 1,840 1,840 1,168,000
1997/02/12 1,750 1,810 1,750 1,810 1,861,000
1997/02/10 1,700 1,730 1,690 1,730 873,000
1997/02/07 1,670 1,690 1,670 1,690 419,000
1997/02/06 1,680 1,690 1,660 1,680 341,000
1997/02/05 1,690 1,690 1,670 1,680 379,000
1997/02/04 1,680 1,710 1,680 1,690 963,000
1997/02/03 1,660 1,670 1,640 1,670 332,000
1997/01/31 1,650 1,680 1,650 1,660 233,000
1997/01/30 1,670 1,680 1,630 1,650 321,000
1997/01/29 1,620 1,680 1,620 1,680 1,301,000
1997/01/28 1,570 1,610 1,570 1,610 211,000
1997/01/27 1,590 1,600 1,590 1,590 206,000
1997/01/24 1,610 1,610 1,590 1,600 203,000
1997/01/23 1,610 1,630 1,600 1,620 612,000
1997/01/22 1,620 1,620 1,590 1,600 456,000
1997/01/21 1,590 1,600 1,580 1,600 255,000
1997/01/20 1,610 1,610 1,540 1,560 412,000
1997/01/17 1,600 1,610 1,590 1,600 362,000
1997/01/16 1,590 1,610 1,580 1,610 682,000
1997/01/14 1,540 1,570 1,520 1,560 516,000
1997/01/13 1,530 1,550 1,510 1,540 392,000
1997/01/10 1,540 1,550 1,500 1,520 978,000
1997/01/09 1,520 1,540 1,520 1,530 257,000
1997/01/08 1,520 1,530 1,510 1,530 198,000
1997/01/07 1,560 1,560 1,510 1,510 236,000
1997/01/06 1,540 1,550 1,520 1,540 87,000

このページの先頭へ