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 |
|---|---|---|---|---|---|
| 1999/12/30 | 2,685 | 2,795 | 2,685 | 2,730 | 25,000 |
| 1999/12/29 | 2,720 | 2,725 | 2,690 | 2,700 | 64,000 |
| 1999/12/28 | 2,830 | 2,830 | 2,720 | 2,720 | 63,000 |
| 1999/12/27 | 2,795 | 2,840 | 2,745 | 2,825 | 122,000 |
| 1999/12/24 | 2,740 | 2,765 | 2,700 | 2,765 | 217,000 |
| 1999/12/22 | 2,770 | 2,785 | 2,700 | 2,700 | 149,000 |
| 1999/12/21 | 2,770 | 2,780 | 2,640 | 2,640 | 283,000 |
| 1999/12/20 | 2,740 | 2,770 | 2,735 | 2,770 | 173,000 |
| 1999/12/17 | 2,750 | 2,765 | 2,700 | 2,700 | 630,000 |
| 1999/12/16 | 2,650 | 2,785 | 2,610 | 2,675 | 207,000 |
| 1999/12/15 | 2,795 | 2,795 | 2,700 | 2,730 | 188,000 |
| 1999/12/14 | 2,680 | 2,830 | 2,640 | 2,825 | 436,000 |
| 1999/12/13 | 2,750 | 2,790 | 2,630 | 2,640 | 421,000 |
| 1999/12/10 | 2,920 | 2,940 | 2,720 | 2,720 | 609,000 |
| 1999/12/09 | 2,870 | 2,950 | 2,800 | 2,915 | 814,000 |
| 1999/12/08 | 2,900 | 3,060 | 2,900 | 3,000 | 286,000 |
| 1999/12/07 | 2,890 | 2,915 | 2,835 | 2,915 | 388,000 |
| 1999/12/06 | 3,000 | 3,030 | 2,910 | 2,930 | 394,000 |
| 1999/12/03 | 3,040 | 3,050 | 2,900 | 3,050 | 472,000 |
| 1999/12/02 | 3,080 | 3,100 | 3,030 | 3,080 | 208,000 |
| 1999/12/01 | 3,050 | 3,090 | 3,030 | 3,070 | 237,000 |
| 1999/11/30 | 3,090 | 3,140 | 3,080 | 3,100 | 310,000 |
| 1999/11/29 | 3,100 | 3,100 | 3,020 | 3,050 | 339,000 |
| 1999/11/26 | 3,050 | 3,170 | 3,020 | 3,170 | 312,000 |
| 1999/11/25 | 3,130 | 3,130 | 3,000 | 3,050 | 448,000 |
| 1999/11/24 | 3,060 | 3,200 | 3,060 | 3,130 | 338,000 |
| 1999/11/22 | 3,070 | 3,150 | 3,050 | 3,090 | 354,000 |
| 1999/11/19 | 3,030 | 3,150 | 3,030 | 3,150 | 275,000 |
| 1999/11/18 | 3,190 | 3,210 | 3,100 | 3,180 | 189,000 |
| 1999/11/17 | 3,280 | 3,280 | 3,170 | 3,200 | 226,000 |
| 1999/11/16 | 3,090 | 3,240 | 3,080 | 3,220 | 468,000 |
| 1999/11/15 | 3,090 | 3,110 | 3,050 | 3,060 | 166,000 |
| 1999/11/12 | 3,040 | 3,110 | 3,030 | 3,110 | 122,000 |
| 1999/11/11 | 3,080 | 3,100 | 3,060 | 3,060 | 275,000 |
| 1999/11/10 | 3,060 | 3,130 | 3,050 | 3,130 | 404,000 |
| 1999/11/09 | 3,120 | 3,190 | 3,120 | 3,140 | 255,000 |
| 1999/11/08 | 3,060 | 3,120 | 3,040 | 3,080 | 395,000 |
| 1999/11/05 | 3,030 | 3,050 | 3,000 | 3,040 | 362,000 |
| 1999/11/04 | 3,070 | 3,090 | 3,010 | 3,090 | 718,000 |
| 1999/11/02 | 3,090 | 3,120 | 3,030 | 3,090 | 544,000 |
| 1999/11/01 | 3,200 | 3,200 | 3,100 | 3,140 | 230,000 |
| 1999/10/29 | 3,140 | 3,180 | 3,130 | 3,170 | 271,000 |
| 1999/10/28 | 3,190 | 3,200 | 3,090 | 3,130 | 227,000 |
| 1999/10/27 | 3,200 | 3,200 | 3,040 | 3,140 | 269,000 |
| 1999/10/26 | 3,290 | 3,320 | 3,260 | 3,280 | 251,000 |
| 1999/10/25 | 3,250 | 3,300 | 3,230 | 3,250 | 281,000 |
| 1999/10/22 | 3,180 | 3,230 | 3,180 | 3,220 | 339,000 |
| 1999/10/21 | 3,090 | 3,150 | 3,080 | 3,150 | 136,000 |
| 1999/10/20 | 3,190 | 3,200 | 3,080 | 3,140 | 255,000 |
| 1999/10/19 | 3,120 | 3,120 | 3,040 | 3,040 | 205,000 |
| 1999/10/18 | 3,090 | 3,150 | 3,010 | 3,010 | 161,000 |
| 1999/10/15 | 3,050 | 3,140 | 3,010 | 3,140 | 279,000 |
| 1999/10/14 | 3,120 | 3,150 | 3,070 | 3,070 | 265,000 |
| 1999/10/13 | 3,150 | 3,210 | 3,150 | 3,170 | 221,000 |
| 1999/10/12 | 3,200 | 3,200 | 3,160 | 3,170 | 185,000 |
| 1999/10/08 | 3,230 | 3,270 | 3,150 | 3,240 | 246,000 |
| 1999/10/07 | 3,390 | 3,390 | 3,240 | 3,250 | 502,000 |
| 1999/10/06 | 3,280 | 3,390 | 3,240 | 3,340 | 443,000 |
| 1999/10/05 | 3,190 | 3,200 | 3,100 | 3,180 | 205,000 |
| 1999/10/04 | 3,270 | 3,300 | 3,160 | 3,220 | 205,000 |
| 1999/10/01 | 3,220 | 3,340 | 3,200 | 3,270 | 284,000 |
| 1999/09/30 | 3,250 | 3,290 | 3,220 | 3,290 | 243,000 |
| 1999/09/29 | 3,310 | 3,310 | 3,120 | 3,200 | 277,000 |
| 1999/09/28 | 3,140 | 3,270 | 3,140 | 3,260 | 172,000 |
| 1999/09/27 | 3,150 | 3,170 | 3,110 | 3,140 | 179,000 |
| 1999/09/24 | 3,100 | 3,170 | 3,000 | 3,170 | 315,000 |
| 1999/09/22 | 3,160 | 3,170 | 3,110 | 3,130 | 445,000 |
| 1999/09/21 | 3,180 | 3,240 | 3,160 | 3,230 | 544,000 |
| 1999/09/20 | 3,070 | 3,100 | 3,040 | 3,100 | 340,000 |
| 1999/09/17 | 3,090 | 3,100 | 3,000 | 3,050 | 351,000 |
| 1999/09/16 | 3,150 | 3,150 | 2,995 | 3,050 | 439,000 |
| 1999/09/14 | 3,290 | 3,290 | 3,190 | 3,200 | 447,000 |
| 1999/09/13 | 3,180 | 3,280 | 3,180 | 3,240 | 427,000 |
| 1999/09/10 | 3,200 | 3,250 | 3,080 | 3,150 | 547,000 |
| 1999/09/09 | 3,270 | 3,280 | 3,140 | 3,200 | 340,000 |
| 1999/09/08 | 3,310 | 3,320 | 3,260 | 3,300 | 280,000 |
| 1999/09/07 | 3,310 | 3,340 | 3,260 | 3,340 | 265,000 |
| 1999/09/06 | 3,350 | 3,400 | 3,320 | 3,340 | 191,000 |
| 1999/09/03 | 3,330 | 3,360 | 3,300 | 3,340 | 360,000 |
| 1999/09/02 | 3,450 | 3,450 | 3,340 | 3,340 | 316,000 |
| 1999/09/01 | 3,400 | 3,480 | 3,390 | 3,480 | 1,048,000 |
| 1999/08/31 | 3,470 | 3,500 | 3,320 | 3,500 | 1,855,000 |
| 1999/08/30 | 3,400 | 3,430 | 3,380 | 3,430 | 887,000 |
| 1999/08/27 | 3,270 | 3,380 | 3,250 | 3,370 | 850,000 |
| 1999/08/26 | 3,260 | 3,270 | 3,200 | 3,200 | 1,118,000 |
| 1999/08/25 | 3,210 | 3,300 | 3,210 | 3,270 | 737,000 |
| 1999/08/24 | 3,100 | 3,220 | 3,100 | 3,200 | 435,000 |
| 1999/08/23 | 3,200 | 3,200 | 3,130 | 3,150 | 416,000 |
| 1999/08/20 | 3,210 | 3,210 | 3,150 | 3,150 | 185,000 |
| 1999/08/19 | 3,130 | 3,220 | 3,120 | 3,170 | 438,000 |
| 1999/08/18 | 3,260 | 3,320 | 3,170 | 3,200 | 1,148,000 |
| 1999/08/17 | 3,100 | 3,160 | 3,030 | 3,060 | 800,000 |
| 1999/08/16 | 3,090 | 3,090 | 3,030 | 3,060 | 230,000 |
| 1999/08/13 | 3,060 | 3,090 | 3,020 | 3,080 | 223,000 |
| 1999/08/12 | 3,040 | 3,070 | 3,000 | 3,030 | 381,000 |
| 1999/08/11 | 2,970 | 3,010 | 2,970 | 3,010 | 217,000 |
| 1999/08/10 | 3,000 | 3,050 | 2,980 | 3,000 | 599,000 |
| 1999/08/09 | 2,950 | 3,030 | 2,885 | 3,030 | 459,000 |
| 1999/08/06 | 2,910 | 2,940 | 2,900 | 2,940 | 206,000 |
| 1999/08/05 | 2,900 | 2,940 | 2,880 | 2,890 | 136,000 |
| 1999/08/04 | 2,905 | 2,980 | 2,900 | 2,940 | 369,000 |
| 1999/08/03 | 2,940 | 2,940 | 2,835 | 2,870 | 230,000 |
| 1999/08/02 | 2,865 | 2,910 | 2,865 | 2,900 | 254,000 |
| 1999/07/30 | 2,900 | 2,920 | 2,835 | 2,865 | 434,000 |
| 1999/07/29 | 2,940 | 2,940 | 2,900 | 2,920 | 323,000 |
| 1999/07/28 | 2,920 | 2,980 | 2,900 | 2,980 | 339,000 |
| 1999/07/27 | 2,860 | 2,920 | 2,860 | 2,880 | 182,000 |
| 1999/07/26 | 2,940 | 2,940 | 2,905 | 2,915 | 282,000 |
| 1999/07/23 | 2,820 | 2,935 | 2,800 | 2,935 | 288,000 |
| 1999/07/22 | 3,000 | 3,000 | 2,940 | 2,940 | 272,000 |
| 1999/07/21 | 2,970 | 3,060 | 2,960 | 3,050 | 304,000 |
| 1999/07/19 | 3,000 | 3,030 | 2,935 | 2,970 | 340,000 |
| 1999/07/16 | 3,100 | 3,100 | 2,950 | 2,995 | 440,000 |
| 1999/07/15 | 3,080 | 3,120 | 3,060 | 3,100 | 476,000 |
| 1999/07/14 | 3,000 | 3,150 | 3,000 | 3,030 | 1,657,000 |
| 1999/07/13 | 2,830 | 3,000 | 2,830 | 3,000 | 714,000 |
| 1999/07/12 | 2,875 | 2,875 | 2,840 | 2,850 | 159,000 |
| 1999/07/09 | 2,890 | 2,890 | 2,840 | 2,845 | 263,000 |
| 1999/07/08 | 2,885 | 2,900 | 2,875 | 2,900 | 366,000 |
| 1999/07/07 | 2,900 | 2,900 | 2,835 | 2,875 | 385,000 |
| 1999/07/06 | 2,900 | 2,900 | 2,850 | 2,900 | 597,000 |
| 1999/07/05 | 2,780 | 2,805 | 2,765 | 2,805 | 428,000 |
| 1999/07/02 | 2,785 | 2,790 | 2,750 | 2,770 | 530,000 |
| 1999/07/01 | 2,750 | 2,770 | 2,730 | 2,750 | 401,000 |
| 1999/06/30 | 2,705 | 2,715 | 2,665 | 2,695 | 586,000 |
| 1999/06/29 | 2,725 | 2,735 | 2,640 | 2,665 | 382,000 |
| 1999/06/28 | 2,710 | 2,740 | 2,690 | 2,735 | 842,000 |
| 1999/06/25 | 2,620 | 2,655 | 2,610 | 2,630 | 436,000 |
| 1999/06/24 | 2,660 | 2,690 | 2,630 | 2,650 | 455,000 |
| 1999/06/23 | 2,720 | 2,730 | 2,660 | 2,660 | 435,000 |
| 1999/06/22 | 2,750 | 2,750 | 2,710 | 2,740 | 467,000 |
| 1999/06/21 | 2,740 | 2,765 | 2,705 | 2,720 | 341,000 |
| 1999/06/18 | 2,750 | 2,770 | 2,740 | 2,750 | 263,000 |
| 1999/06/17 | 2,760 | 2,760 | 2,705 | 2,720 | 597,000 |
| 1999/06/16 | 2,760 | 2,775 | 2,720 | 2,760 | 1,026,000 |
| 1999/06/15 | 2,665 | 2,740 | 2,665 | 2,720 | 1,082,000 |
| 1999/06/14 | 2,600 | 2,640 | 2,595 | 2,640 | 695,000 |
| 1999/06/11 | 2,600 | 2,630 | 2,600 | 2,610 | 904,000 |
| 1999/06/10 | 2,695 | 2,695 | 2,620 | 2,625 | 723,000 |
| 1999/06/09 | 2,640 | 2,640 | 2,600 | 2,615 | 1,085,000 |
| 1999/06/08 | 2,650 | 2,680 | 2,640 | 2,680 | 619,000 |
| 1999/06/07 | 2,635 | 2,690 | 2,610 | 2,635 | 620,000 |
| 1999/06/04 | 2,700 | 2,725 | 2,670 | 2,675 | 584,000 |
| 1999/06/03 | 2,790 | 2,795 | 2,765 | 2,765 | 620,000 |
| 1999/06/02 | 2,835 | 2,835 | 2,705 | 2,760 | 675,000 |
| 1999/06/01 | 2,850 | 2,855 | 2,815 | 2,845 | 423,000 |
| 1999/05/31 | 2,880 | 2,910 | 2,830 | 2,850 | 816,000 |
| 1999/05/28 | 2,790 | 2,850 | 2,770 | 2,850 | 613,000 |
| 1999/05/27 | 2,810 | 2,820 | 2,780 | 2,805 | 347,000 |
| 1999/05/26 | 2,805 | 2,825 | 2,805 | 2,810 | 428,000 |
| 1999/05/25 | 2,800 | 2,830 | 2,790 | 2,805 | 526,000 |
| 1999/05/24 | 2,795 | 2,810 | 2,765 | 2,805 | 523,000 |
| 1999/05/21 | 2,790 | 2,795 | 2,755 | 2,785 | 564,000 |
| 1999/05/20 | 2,700 | 2,790 | 2,690 | 2,780 | 635,000 |
| 1999/05/19 | 2,670 | 2,700 | 2,660 | 2,685 | 516,000 |
| 1999/05/18 | 2,680 | 2,690 | 2,670 | 2,675 | 672,000 |
| 1999/05/17 | 2,570 | 2,665 | 2,560 | 2,640 | 447,000 |
| 1999/05/14 | 2,660 | 2,665 | 2,605 | 2,640 | 1,488,000 |
| 1999/05/13 | 2,500 | 2,570 | 2,490 | 2,540 | 1,099,000 |
| 1999/05/12 | 2,595 | 2,630 | 2,570 | 2,585 | 729,000 |
| 1999/05/11 | 2,665 | 2,680 | 2,635 | 2,675 | 435,000 |
| 1999/05/10 | 2,655 | 2,675 | 2,655 | 2,665 | 344,000 |
| 1999/05/07 | 2,615 | 2,660 | 2,610 | 2,655 | 836,000 |
| 1999/05/06 | 2,560 | 2,615 | 2,560 | 2,615 | 799,000 |
| 1999/04/30 | 2,640 | 2,640 | 2,600 | 2,600 | 403,000 |
| 1999/04/28 | 2,580 | 2,620 | 2,580 | 2,600 | 597,000 |
| 1999/04/27 | 2,540 | 2,565 | 2,540 | 2,560 | 684,000 |
| 1999/04/26 | 2,480 | 2,540 | 2,480 | 2,540 | 440,000 |
| 1999/04/23 | 2,545 | 2,545 | 2,485 | 2,490 | 346,000 |
| 1999/04/22 | 2,560 | 2,565 | 2,480 | 2,490 | 357,000 |
| 1999/04/21 | 2,545 | 2,560 | 2,535 | 2,555 | 405,000 |
| 1999/04/20 | 2,570 | 2,570 | 2,515 | 2,535 | 329,000 |
| 1999/04/19 | 2,580 | 2,595 | 2,565 | 2,575 | 1,024,000 |
| 1999/04/16 | 2,510 | 2,565 | 2,490 | 2,530 | 1,562,000 |
| 1999/04/15 | 2,375 | 2,390 | 2,370 | 2,385 | 807,000 |
| 1999/04/14 | 2,420 | 2,440 | 2,405 | 2,440 | 534,000 |
| 1999/04/13 | 2,455 | 2,460 | 2,420 | 2,435 | 342,000 |
| 1999/04/12 | 2,490 | 2,490 | 2,450 | 2,465 | 386,000 |
| 1999/04/09 | 2,500 | 2,510 | 2,480 | 2,490 | 631,000 |
| 1999/04/08 | 2,490 | 2,500 | 2,480 | 2,480 | 400,000 |
| 1999/04/07 | 2,455 | 2,490 | 2,445 | 2,475 | 377,000 |
| 1999/04/06 | 2,480 | 2,490 | 2,420 | 2,480 | 360,000 |
| 1999/04/05 | 2,530 | 2,530 | 2,470 | 2,480 | 531,000 |
| 1999/04/02 | 2,435 | 2,500 | 2,435 | 2,490 | 870,000 |
| 1999/04/01 | 2,400 | 2,405 | 2,365 | 2,395 | 2,108,000 |
| 1999/03/31 | 2,450 | 2,460 | 2,365 | 2,365 | 635,000 |
| 1999/03/30 | 2,475 | 2,475 | 2,430 | 2,440 | 264,000 |
| 1999/03/29 | 2,400 | 2,485 | 2,390 | 2,460 | 604,000 |
| 1999/03/26 | 2,365 | 2,410 | 2,360 | 2,380 | 354,000 |
| 1999/03/25 | 2,430 | 2,445 | 2,405 | 2,415 | 727,000 |
| 1999/03/24 | 2,400 | 2,410 | 2,330 | 2,350 | 499,000 |
| 1999/03/23 | 2,440 | 2,475 | 2,440 | 2,470 | 382,000 |
| 1999/03/19 | 2,370 | 2,400 | 2,365 | 2,400 | 720,000 |
| 1999/03/18 | 2,535 | 2,535 | 2,365 | 2,370 | 756,000 |
| 1999/03/17 | 2,465 | 2,505 | 2,455 | 2,495 | 275,000 |
| 1999/03/16 | 2,440 | 2,455 | 2,400 | 2,455 | 786,000 |
| 1999/03/15 | 2,485 | 2,485 | 2,440 | 2,455 | 546,000 |
| 1999/03/12 | 2,500 | 2,500 | 2,475 | 2,495 | 916,000 |
| 1999/03/11 | 2,535 | 2,535 | 2,455 | 2,495 | 1,054,000 |
| 1999/03/10 | 2,420 | 2,455 | 2,410 | 2,455 | 657,000 |
| 1999/03/09 | 2,390 | 2,395 | 2,365 | 2,395 | 363,000 |
| 1999/03/08 | 2,380 | 2,385 | 2,300 | 2,300 | 500,000 |
| 1999/03/05 | 2,380 | 2,395 | 2,300 | 2,345 | 340,000 |
| 1999/03/04 | 2,300 | 2,320 | 2,270 | 2,300 | 464,000 |
| 1999/03/03 | 2,340 | 2,340 | 2,300 | 2,315 | 294,000 |
| 1999/03/02 | 2,330 | 2,350 | 2,300 | 2,300 | 255,000 |
| 1999/03/01 | 2,310 | 2,375 | 2,300 | 2,300 | 378,000 |
| 1999/02/26 | 2,415 | 2,450 | 2,395 | 2,420 | 424,000 |
| 1999/02/25 | 2,400 | 2,450 | 2,395 | 2,410 | 557,000 |
| 1999/02/24 | 2,355 | 2,415 | 2,350 | 2,400 | 419,000 |
| 1999/02/23 | 2,380 | 2,400 | 2,360 | 2,395 | 576,000 |
| 1999/02/22 | 2,320 | 2,350 | 2,280 | 2,340 | 215,000 |
| 1999/02/19 | 2,300 | 2,350 | 2,290 | 2,350 | 282,000 |
| 1999/02/18 | 2,300 | 2,320 | 2,255 | 2,320 | 138,000 |
| 1999/02/17 | 2,360 | 2,360 | 2,310 | 2,360 | 158,000 |
| 1999/02/16 | 2,345 | 2,350 | 2,320 | 2,345 | 173,000 |
| 1999/02/15 | 2,335 | 2,360 | 2,315 | 2,360 | 263,000 |
| 1999/02/12 | 2,365 | 2,380 | 2,310 | 2,355 | 1,085,000 |
| 1999/02/10 | 2,240 | 2,365 | 2,230 | 2,365 | 1,227,000 |
| 1999/02/09 | 2,170 | 2,215 | 2,170 | 2,200 | 1,380,000 |
| 1999/02/08 | 2,105 | 2,125 | 2,075 | 2,105 | 2,347,000 |
| 1999/02/05 | 2,335 | 2,340 | 2,230 | 2,265 | 979,000 |
| 1999/02/04 | 2,350 | 2,370 | 2,320 | 2,330 | 268,000 |
| 1999/02/03 | 2,410 | 2,410 | 2,375 | 2,390 | 126,000 |
| 1999/02/02 | 2,485 | 2,485 | 2,420 | 2,450 | 237,000 |
| 1999/02/01 | 2,540 | 2,540 | 2,470 | 2,500 | 314,000 |
| 1999/01/29 | 2,475 | 2,500 | 2,450 | 2,500 | 394,000 |
| 1999/01/28 | 2,375 | 2,425 | 2,360 | 2,425 | 623,000 |
| 1999/01/27 | 2,330 | 2,390 | 2,330 | 2,390 | 376,000 |
| 1999/01/26 | 2,330 | 2,340 | 2,305 | 2,310 | 353,000 |
| 1999/01/25 | 2,355 | 2,365 | 2,300 | 2,325 | 251,000 |
| 1999/01/22 | 2,305 | 2,380 | 2,305 | 2,380 | 353,000 |
| 1999/01/21 | 2,300 | 2,325 | 2,280 | 2,295 | 327,000 |
| 1999/01/20 | 2,350 | 2,350 | 2,280 | 2,300 | 638,000 |
| 1999/01/19 | 2,350 | 2,360 | 2,345 | 2,355 | 329,000 |
| 1999/01/18 | 2,350 | 2,365 | 2,320 | 2,350 | 794,000 |
| 1999/01/14 | 2,400 | 2,405 | 2,340 | 2,350 | 775,000 |
| 1999/01/13 | 2,440 | 2,460 | 2,440 | 2,440 | 419,000 |
| 1999/01/12 | 2,450 | 2,455 | 2,440 | 2,440 | 412,000 |
| 1999/01/11 | 2,500 | 2,515 | 2,485 | 2,510 | 354,000 |
| 1999/01/08 | 2,515 | 2,535 | 2,500 | 2,515 | 183,000 |
| 1999/01/07 | 2,590 | 2,595 | 2,510 | 2,530 | 240,000 |
| 1999/01/06 | 2,525 | 2,575 | 2,525 | 2,565 | 171,000 |
| 1999/01/05 | 2,590 | 2,590 | 2,500 | 2,545 | 298,000 |
| 1999/01/04 | 2,620 | 2,620 | 2,600 | 2,605 | 42,000 |