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
1998/12/30 2,675 2,690 2,660 2,660 64,000
1998/12/29 2,640 2,675 2,630 2,675 98,000
1998/12/28 2,695 2,695 2,640 2,640 299,000
1998/12/25 2,695 2,695 2,640 2,655 84,000
1998/12/24 2,640 2,670 2,625 2,655 234,000
1998/12/22 2,635 2,650 2,615 2,630 290,000
1998/12/21 2,675 2,675 2,650 2,670 262,000
1998/12/18 2,705 2,730 2,695 2,705 453,000
1998/12/17 2,695 2,710 2,670 2,700 430,000
1998/12/16 2,685 2,685 2,655 2,675 175,000
1998/12/15 2,685 2,685 2,615 2,615 264,000
1998/12/14 2,740 2,750 2,720 2,730 320,000
1998/12/11 2,780 2,780 2,685 2,740 522,000
1998/12/10 2,745 2,750 2,725 2,730 229,000
1998/12/09 2,675 2,730 2,670 2,730 168,000
1998/12/08 2,625 2,680 2,615 2,675 502,000
1998/12/07 2,620 2,640 2,600 2,625 239,000
1998/12/04 2,675 2,675 2,610 2,620 333,000
1998/12/03 2,780 2,780 2,680 2,685 460,000
1998/12/02 2,740 2,775 2,730 2,775 231,000
1998/12/01 2,705 2,740 2,695 2,740 254,000
1998/11/30 2,775 2,775 2,715 2,735 335,000
1998/11/27 2,745 2,785 2,730 2,760 394,000
1998/11/26 2,700 2,735 2,700 2,725 195,000
1998/11/25 2,730 2,740 2,710 2,725 537,000
1998/11/24 2,690 2,730 2,690 2,700 372,000
1998/11/20 2,665 2,690 2,630 2,665 517,000
1998/11/19 2,735 2,745 2,675 2,690 949,000
1998/11/18 2,725 2,765 2,720 2,740 804,000
1998/11/17 2,690 2,725 2,685 2,725 721,000
1998/11/16 2,660 2,670 2,645 2,660 231,000
1998/11/13 2,635 2,660 2,630 2,660 375,000
1998/11/12 2,680 2,690 2,670 2,675 301,000
1998/11/11 2,650 2,690 2,615 2,680 193,000
1998/11/10 2,640 2,670 2,580 2,650 177,000
1998/11/09 2,645 2,645 2,625 2,640 302,000
1998/11/06 2,595 2,645 2,595 2,595 257,000
1998/11/05 2,660 2,660 2,580 2,590 330,000
1998/11/04 2,620 2,650 2,590 2,600 761,000
1998/11/02 2,510 2,585 2,510 2,580 743,000
1998/10/30 2,450 2,510 2,430 2,450 629,000
1998/10/29 2,370 2,385 2,350 2,370 597,000
1998/10/28 2,370 2,425 2,370 2,395 1,303,000
1998/10/27 2,375 2,375 2,340 2,355 1,007,000
1998/10/26 2,390 2,400 2,375 2,385 430,000
1998/10/23 2,350 2,470 2,350 2,470 664,000
1998/10/22 2,450 2,475 2,325 2,370 996,000
1998/10/21 2,410 2,510 2,410 2,490 600,000
1998/10/20 2,560 2,570 2,450 2,450 588,000
1998/10/19 2,550 2,620 2,530 2,590 662,000
1998/10/16 2,430 2,570 2,380 2,550 341,000
1998/10/15 2,345 2,450 2,340 2,400 717,000
1998/10/14 2,400 2,490 2,350 2,350 807,000
1998/10/13 2,350 2,360 2,255 2,300 815,000
1998/10/12 2,340 2,370 2,320 2,360 407,000
1998/10/09 2,325 2,400 2,325 2,380 555,000
1998/10/08 2,370 2,450 2,340 2,420 850,000
1998/10/07 2,470 2,580 2,470 2,570 470,000
1998/10/06 2,605 2,610 2,450 2,510 1,065,000
1998/10/05 2,690 2,690 2,680 2,685 381,000
1998/10/02 2,695 2,695 2,630 2,660 291,000
1998/10/01 2,685 2,725 2,685 2,705 326,000
1998/09/30 2,865 2,880 2,805 2,805 580,000
1998/09/29 2,845 2,880 2,820 2,870 325,000
1998/09/28 2,810 2,825 2,800 2,820 457,000
1998/09/25 2,770 2,850 2,765 2,850 868,000
1998/09/24 2,910 3,040 2,855 2,930 1,565,000
1998/09/22 2,715 2,760 2,685 2,750 415,000
1998/09/21 2,725 2,725 2,690 2,700 254,000
1998/09/18 2,730 2,750 2,690 2,750 381,000
1998/09/17 2,670 2,720 2,660 2,715 459,000
1998/09/16 2,665 2,665 2,620 2,630 310,000
1998/09/14 2,565 2,590 2,555 2,585 299,000
1998/09/11 2,560 2,605 2,535 2,550 824,000
1998/09/10 2,495 2,550 2,440 2,550 868,000
1998/09/09 2,530 2,540 2,415 2,455 1,595,000
1998/09/08 2,535 2,545 2,500 2,530 640,000
1998/09/07 2,630 2,630 2,570 2,610 415,000
1998/09/04 2,615 2,660 2,615 2,655 328,000
1998/09/03 2,685 2,710 2,665 2,695 460,000
1998/09/02 2,720 2,720 2,645 2,685 481,000
1998/09/01 2,530 2,700 2,530 2,680 740,000
1998/08/31 2,710 2,730 2,665 2,665 565,000
1998/08/28 2,640 2,750 2,610 2,735 543,000
1998/08/27 2,770 2,775 2,730 2,760 789,000
1998/08/26 2,790 2,795 2,760 2,760 639,000
1998/08/25 2,750 2,820 2,750 2,775 1,035,000
1998/08/24 2,665 2,720 2,650 2,715 544,000
1998/08/21 2,640 2,670 2,640 2,660 199,000
1998/08/20 2,700 2,700 2,640 2,655 380,000
1998/08/19 2,635 2,715 2,635 2,690 913,000
1998/08/18 2,580 2,620 2,560 2,610 737,000
1998/08/17 2,560 2,560 2,500 2,510 220,000
1998/08/14 2,585 2,585 2,550 2,560 371,000
1998/08/13 2,540 2,580 2,530 2,580 614,000
1998/08/12 2,505 2,520 2,500 2,500 514,000
1998/08/11 2,500 2,515 2,475 2,500 359,000
1998/08/10 2,550 2,560 2,515 2,515 415,000
1998/08/07 2,495 2,580 2,495 2,570 784,000
1998/08/06 2,460 2,510 2,460 2,485 524,000
1998/08/05 2,415 2,470 2,415 2,460 317,000
1998/08/04 2,445 2,445 2,410 2,415 155,000
1998/08/03 2,415 2,460 2,415 2,450 436,000
1998/07/31 2,400 2,445 2,395 2,435 509,000
1998/07/30 2,395 2,400 2,375 2,400 314,000
1998/07/29 2,415 2,420 2,390 2,395 159,000
1998/07/28 2,390 2,410 2,380 2,410 318,000
1998/07/27 2,430 2,430 2,385 2,410 245,000
1998/07/24 2,395 2,400 2,370 2,395 431,000
1998/07/23 2,395 2,395 2,370 2,375 332,000
1998/07/22 2,400 2,410 2,365 2,380 396,000
1998/07/21 2,425 2,425 2,395 2,400 429,000
1998/07/17 2,400 2,435 2,400 2,420 906,000
1998/07/16 2,355 2,405 2,355 2,400 1,184,000
1998/07/15 2,355 2,355 2,310 2,315 238,000
1998/07/14 2,330 2,350 2,310 2,340 287,000
1998/07/13 2,300 2,310 2,290 2,305 424,000
1998/07/10 2,315 2,345 2,305 2,315 487,000
1998/07/09 2,345 2,345 2,310 2,340 358,000
1998/07/08 2,350 2,370 2,335 2,335 399,000
1998/07/07 2,310 2,350 2,310 2,350 261,000
1998/07/06 2,345 2,345 2,315 2,315 292,000
1998/07/03 2,290 2,340 2,275 2,330 741,000
1998/07/02 2,300 2,300 2,270 2,300 873,000
1998/07/01 2,180 2,225 2,160 2,225 283,000
1998/06/30 2,240 2,240 2,200 2,200 359,000
1998/06/29 2,240 2,240 2,205 2,215 141,000
1998/06/26 2,200 2,230 2,180 2,230 278,000
1998/06/25 2,280 2,280 2,200 2,245 399,000
1998/06/24 2,210 2,250 2,190 2,245 635,000
1998/06/23 2,140 2,210 2,125 2,210 409,000
1998/06/22 2,155 2,160 2,125 2,135 255,000
1998/06/19 2,170 2,175 2,150 2,165 488,000
1998/06/18 2,290 2,310 2,200 2,225 616,000
1998/06/17 2,300 2,320 2,295 2,300 1,181,000
1998/06/16 2,250 2,265 2,235 2,250 2,054,000
1998/06/15 2,215 2,235 2,215 2,235 800,000
1998/06/12 2,175 2,210 2,165 2,200 1,214,000
1998/06/11 2,130 2,160 2,115 2,135 765,000
1998/06/10 2,095 2,110 2,080 2,110 336,000
1998/06/09 2,070 2,090 2,065 2,090 273,000
1998/06/08 2,055 2,075 2,055 2,070 219,000
1998/06/05 2,065 2,065 2,050 2,065 197,000
1998/06/04 2,075 2,075 2,055 2,070 196,000
1998/06/03 2,080 2,080 2,050 2,050 153,000
1998/06/02 2,070 2,085 2,065 2,075 129,000
1998/06/01 2,090 2,090 2,060 2,060 138,000
1998/05/29 2,090 2,120 2,090 2,095 757,000
1998/05/28 2,080 2,095 2,060 2,080 633,000
1998/05/27 2,040 2,060 2,030 2,050 175,000
1998/05/26 2,080 2,080 2,045 2,050 219,000
1998/05/25 2,070 2,080 2,050 2,065 285,000
1998/05/22 2,060 2,065 2,040 2,050 338,000
1998/05/21 2,045 2,070 2,020 2,055 697,000
1998/05/20 2,035 2,045 1,990 2,045 685,000
1998/05/19 2,010 2,045 2,010 2,035 370,000
1998/05/18 2,010 2,010 1,990 2,000 248,000
1998/05/15 1,995 2,010 1,982 2,000 670,000
1998/05/14 1,969 1,983 1,963 1,980 461,000
1998/05/13 1,943 1,958 1,936 1,955 419,000
1998/05/12 1,963 1,963 1,940 1,942 411,000
1998/05/11 1,921 1,938 1,921 1,933 197,000
1998/05/08 1,950 1,965 1,937 1,947 279,000
1998/05/07 1,935 1,945 1,914 1,925 329,000
1998/05/06 1,988 1,988 1,900 1,935 240,000
1998/05/01 1,958 1,958 1,939 1,958 352,000
1998/04/30 1,955 1,964 1,932 1,938 267,000
1998/04/28 1,961 1,980 1,950 1,961 143,000
1998/04/27 2,020 2,020 1,986 1,991 260,000
1998/04/24 1,994 2,000 1,985 2,000 516,000
1998/04/23 2,010 2,010 1,980 1,989 311,000
1998/04/22 2,015 2,015 2,000 2,010 409,000
1998/04/21 1,989 2,025 1,989 2,015 987,000
1998/04/20 1,960 1,995 1,960 1,989 168,000
1998/04/17 1,970 1,990 1,955 1,980 319,000
1998/04/16 1,990 1,990 1,960 1,980 561,000
1998/04/15 1,930 1,975 1,920 1,973 749,000
1998/04/14 1,910 1,920 1,890 1,910 388,000
1998/04/13 1,890 1,900 1,879 1,898 168,000
1998/04/10 1,880 1,890 1,860 1,860 308,000
1998/04/09 1,870 1,880 1,850 1,860 114,000
1998/04/08 1,860 1,880 1,850 1,860 249,000
1998/04/07 1,820 1,870 1,820 1,860 298,000
1998/04/06 1,850 1,850 1,820 1,820 216,000
1998/04/03 1,870 1,880 1,840 1,840 288,000
1998/04/02 1,890 1,890 1,860 1,890 195,000
1998/04/01 1,860 1,900 1,850 1,890 481,000
1998/03/31 1,850 1,900 1,830 1,870 308,000
1998/03/30 1,880 1,890 1,850 1,870 269,000
1998/03/27 1,890 1,890 1,830 1,850 418,000
1998/03/26 1,840 1,850 1,830 1,830 226,000
1998/03/25 1,860 1,870 1,830 1,860 1,043,000
1998/03/24 1,770 1,830 1,760 1,820 823,000
1998/03/23 1,770 1,780 1,750 1,770 316,000
1998/03/20 1,740 1,760 1,720 1,740 281,000
1998/03/19 1,730 1,740 1,730 1,730 309,000
1998/03/18 1,750 1,750 1,710 1,730 344,000
1998/03/17 1,730 1,760 1,730 1,730 227,000
1998/03/16 1,750 1,750 1,710 1,720 566,000
1998/03/13 1,760 1,790 1,750 1,760 641,000
1998/03/12 1,760 1,770 1,760 1,760 222,000
1998/03/11 1,770 1,780 1,740 1,760 451,000
1998/03/10 1,780 1,790 1,770 1,780 387,000
1998/03/09 1,800 1,810 1,760 1,760 586,000
1998/03/06 1,790 1,830 1,790 1,790 514,000
1998/03/05 1,780 1,830 1,780 1,820 288,000
1998/03/04 1,750 1,840 1,750 1,830 539,000
1998/03/03 1,780 1,790 1,760 1,770 238,000
1998/03/02 1,800 1,810 1,760 1,780 540,000
1998/02/27 1,790 1,800 1,770 1,780 448,000
1998/02/26 1,730 1,750 1,720 1,750 990,000
1998/02/25 1,710 1,740 1,700 1,730 647,000
1998/02/24 1,750 1,750 1,710 1,720 662,000
1998/02/23 1,760 1,780 1,760 1,770 487,000
1998/02/20 1,770 1,770 1,710 1,770 645,000
1998/02/19 1,800 1,800 1,760 1,770 555,000
1998/02/18 1,830 1,840 1,800 1,800 387,000
1998/02/17 1,840 1,840 1,810 1,820 198,000
1998/02/16 1,810 1,880 1,800 1,860 240,000
1998/02/13 1,800 1,820 1,780 1,780 1,062,000
1998/02/12 1,860 1,880 1,840 1,850 576,000
1998/02/10 1,920 1,930 1,860 1,900 413,000
1998/02/09 1,980 1,990 1,960 1,980 361,000
1998/02/06 2,010 2,010 1,990 2,000 351,000
1998/02/05 2,040 2,040 2,010 2,030 282,000
1998/02/04 2,070 2,070 2,020 2,030 291,000
1998/02/03 2,110 2,140 2,080 2,080 936,000
1998/02/02 2,050 2,080 2,030 2,080 651,000
1998/01/30 2,020 2,040 2,000 2,040 338,000
1998/01/29 2,000 2,040 2,000 2,040 515,000
1998/01/28 2,020 2,030 2,000 2,000 245,000
1998/01/27 2,070 2,070 1,990 2,000 647,000
1998/01/26 2,030 2,050 2,010 2,050 665,000
1998/01/23 1,950 2,010 1,940 2,010 422,000
1998/01/22 1,990 1,990 1,960 1,970 304,000
1998/01/21 1,980 2,020 1,980 2,000 841,000
1998/01/20 1,950 1,960 1,920 1,950 495,000
1998/01/19 1,860 1,920 1,860 1,920 739,000
1998/01/16 1,770 1,850 1,770 1,830 543,000
1998/01/14 1,770 1,800 1,750 1,770 421,000
1998/01/13 1,700 1,750 1,700 1,740 1,179,000
1998/01/12 1,690 1,720 1,690 1,700 395,000
1998/01/09 1,760 1,780 1,740 1,750 260,000
1998/01/08 1,860 1,880 1,770 1,790 485,000
1998/01/07 1,840 1,860 1,830 1,850 179,000
1998/01/06 1,870 1,870 1,820 1,840 80,000
1998/01/05 1,890 1,890 1,870 1,880 46,000

このページの先頭へ