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
2001/12/28 1,680 1,698 1,670 1,698 226,400
2001/12/27 1,687 1,695 1,660 1,667 300,200
2001/12/26 1,710 1,725 1,687 1,687 751,000
2001/12/25 1,716 1,716 1,666 1,695 460,100
2001/12/21 1,630 1,728 1,628 1,704 1,633,600
2001/12/20 1,613 1,648 1,600 1,621 981,500
2001/12/19 1,562 1,576 1,534 1,553 945,200
2001/12/18 1,600 1,609 1,533 1,600 1,049,400
2001/12/17 1,591 1,620 1,570 1,617 862,900
2001/12/14 1,590 1,590 1,530 1,550 4,021,200
2001/12/13 1,525 1,527 1,498 1,500 986,700
2001/12/12 1,503 1,539 1,502 1,521 585,000
2001/12/11 1,505 1,519 1,500 1,500 480,600
2001/12/10 1,580 1,580 1,500 1,500 844,100
2001/12/07 1,499 1,535 1,498 1,520 843,000
2001/12/06 1,545 1,580 1,500 1,500 899,600
2001/12/05 1,550 1,581 1,531 1,545 586,300
2001/12/04 1,550 1,580 1,525 1,539 696,000
2001/12/03 1,620 1,628 1,550 1,556 572,500
2001/11/30 1,622 1,635 1,610 1,615 503,200
2001/11/29 1,650 1,650 1,625 1,646 567,500
2001/11/28 1,660 1,690 1,650 1,650 710,900
2001/11/27 1,739 1,742 1,680 1,680 556,400
2001/11/26 1,739 1,740 1,725 1,739 651,600
2001/11/22 1,706 1,713 1,681 1,702 413,300
2001/11/21 1,664 1,709 1,661 1,704 573,600
2001/11/20 1,660 1,681 1,654 1,665 754,500
2001/11/19 1,680 1,685 1,652 1,666 699,600
2001/11/16 1,670 1,724 1,670 1,681 530,300
2001/11/15 1,668 1,720 1,665 1,719 386,700
2001/11/14 1,720 1,720 1,665 1,665 644,800
2001/11/13 1,701 1,720 1,681 1,720 489,800
2001/11/12 1,719 1,729 1,700 1,700 528,500
2001/11/09 1,713 1,729 1,692 1,710 1,766,300
2001/11/08 1,725 1,793 1,700 1,793 2,893,800
2001/11/07 1,665 1,665 1,665 1,665 426,800
2001/11/06 2,075 2,075 2,035 2,065 430,900
2001/11/05 2,030 2,070 2,015 2,035 326,700
2001/11/02 2,000 2,040 1,971 2,015 503,300
2001/11/01 2,035 2,040 1,995 2,000 350,500
2001/10/31 2,010 2,065 2,010 2,025 584,200
2001/10/30 2,000 2,040 2,000 2,040 400,500
2001/10/29 2,105 2,110 2,005 2,005 292,800
2001/10/26 2,070 2,100 2,060 2,065 420,200
2001/10/25 2,120 2,135 2,080 2,080 387,500
2001/10/24 2,070 2,100 2,050 2,080 416,700
2001/10/23 2,110 2,135 2,070 2,130 581,300
2001/10/22 1,960 2,090 1,958 2,080 1,315,000
2001/10/19 1,910 1,950 1,899 1,918 381,200
2001/10/18 1,910 1,931 1,900 1,900 353,500
2001/10/17 1,987 1,994 1,910 1,931 485,000
2001/10/16 1,930 2,000 1,901 1,988 523,800
2001/10/15 1,967 1,967 1,910 1,910 170,400
2001/10/12 1,994 1,994 1,901 1,940 1,070,200
2001/10/11 1,940 1,964 1,900 1,964 343,600
2001/10/10 1,925 1,935 1,908 1,930 247,800
2001/10/09 1,901 1,940 1,895 1,895 275,700
2001/10/05 1,920 1,959 1,885 1,902 675,200
2001/10/04 2,000 2,030 1,980 2,000 300,700
2001/10/03 2,010 2,030 1,995 2,000 361,500
2001/10/02 1,967 2,060 1,930 2,050 317,600
2001/10/01 1,900 1,972 1,860 1,970 500,700
2001/09/28 1,950 1,987 1,910 1,930 366,400
2001/09/27 1,920 1,970 1,896 1,950 360,600
2001/09/26 1,949 1,950 1,900 1,943 390,800
2001/09/25 1,998 1,998 1,880 1,908 547,700
2001/09/21 1,811 1,895 1,790 1,852 652,700
2001/09/20 1,790 1,850 1,777 1,781 589,600
2001/09/19 1,807 1,950 1,800 1,818 508,500
2001/09/18 1,867 1,890 1,780 1,797 300,300
2001/09/17 1,850 1,857 1,777 1,777 423,700
2001/09/14 1,772 1,930 1,772 1,930 1,428,500
2001/09/13 1,740 1,829 1,710 1,801 458,300
2001/09/12 1,709 1,780 1,709 1,740 377,700
2001/09/11 1,875 1,890 1,859 1,859 307,600
2001/09/10 1,900 1,930 1,850 1,850 437,400
2001/09/07 1,930 1,949 1,900 1,945 286,300
2001/09/06 1,980 2,025 1,935 1,947 420,400
2001/09/05 2,000 2,000 1,932 1,963 382,700
2001/09/04 1,930 2,030 1,930 2,000 405,100
2001/09/03 2,010 2,010 1,952 1,960 292,000
2001/08/31 2,025 2,050 2,010 2,010 309,700
2001/08/30 2,080 2,100 2,055 2,070 434,100
2001/08/29 2,050 2,120 2,050 2,055 424,200
2001/08/28 2,140 2,170 2,100 2,100 285,700
2001/08/27 2,170 2,180 2,135 2,170 316,800
2001/08/24 2,200 2,220 2,160 2,190 275,200
2001/08/23 2,290 2,290 2,190 2,190 516,200
2001/08/22 2,195 2,275 2,190 2,250 404,500
2001/08/21 2,300 2,300 2,185 2,200 266,600
2001/08/20 2,195 2,255 2,180 2,230 218,800
2001/08/17 2,210 2,265 2,205 2,235 370,400
2001/08/16 2,245 2,280 2,230 2,230 488,300
2001/08/15 2,370 2,370 2,285 2,305 284,400
2001/08/14 2,350 2,385 2,300 2,385 378,300
2001/08/13 2,300 2,330 2,235 2,255 279,200
2001/08/10 2,235 2,365 2,235 2,355 520,000
2001/08/09 2,345 2,375 2,275 2,275 224,300
2001/08/08 2,350 2,400 2,340 2,345 223,000
2001/08/07 2,410 2,430 2,380 2,430 426,600
2001/08/06 2,340 2,410 2,325 2,390 263,000
2001/08/03 2,400 2,415 2,320 2,325 279,300
2001/08/02 2,360 2,400 2,350 2,380 561,900
2001/08/01 2,320 2,350 2,305 2,320 277,300
2001/07/31 2,235 2,320 2,225 2,300 504,100
2001/07/30 2,350 2,370 2,225 2,230 377,900
2001/07/27 2,295 2,330 2,255 2,320 233,700
2001/07/26 2,295 2,330 2,265 2,305 178,100
2001/07/25 2,320 2,320 2,250 2,265 309,600
2001/07/24 2,270 2,320 2,250 2,320 331,300
2001/07/23 2,250 2,290 2,200 2,265 437,500
2001/07/19 2,280 2,315 2,280 2,290 362,300
2001/07/18 2,320 2,335 2,270 2,330 287,400
2001/07/17 2,365 2,380 2,325 2,380 247,500
2001/07/16 2,395 2,395 2,320 2,370 191,600
2001/07/13 2,365 2,405 2,360 2,380 937,600
2001/07/12 2,365 2,405 2,350 2,405 443,400
2001/07/11 2,360 2,370 2,285 2,285 297,200
2001/07/10 2,345 2,415 2,345 2,350 599,900
2001/07/09 2,330 2,460 2,305 2,425 1,134,100
2001/07/06 2,290 2,380 2,240 2,350 1,378,500
2001/07/05 2,260 2,275 2,235 2,260 250,600
2001/07/04 2,255 2,270 2,205 2,235 392,600
2001/07/03 2,280 2,290 2,245 2,285 293,900
2001/07/02 2,290 2,290 2,205 2,260 396,600
2001/06/29 2,260 2,290 2,205 2,290 463,600
2001/06/28 2,250 2,260 2,220 2,260 378,900
2001/06/27 2,250 2,300 2,235 2,270 426,600
2001/06/26 2,170 2,250 2,170 2,250 430,400
2001/06/25 2,240 2,240 2,135 2,185 642,200
2001/06/22 2,200 2,235 2,190 2,200 669,700
2001/06/21 2,145 2,190 2,130 2,165 737,400
2001/06/20 2,070 2,135 2,040 2,110 493,000
2001/06/19 2,100 2,130 2,030 2,050 555,900
2001/06/18 2,085 2,120 2,070 2,115 629,900
2001/06/15 2,065 2,075 2,025 2,045 741,300
2001/06/14 2,040 2,070 2,030 2,040 266,400
2001/06/13 2,080 2,100 2,025 2,030 335,000
2001/06/12 2,100 2,120 2,030 2,040 449,100
2001/06/11 2,195 2,200 2,115 2,120 255,900
2001/06/08 2,160 2,170 2,120 2,170 2,385,900
2001/06/07 2,150 2,160 2,120 2,120 440,900
2001/06/06 2,215 2,220 2,160 2,180 439,100
2001/06/05 2,205 2,225 2,150 2,195 352,600
2001/06/04 2,280 2,280 2,210 2,245 190,600
2001/06/01 2,310 2,310 2,235 2,280 718,200
2001/05/31 2,210 2,250 2,190 2,220 554,100
2001/05/30 2,240 2,240 2,150 2,150 335,100
2001/05/29 2,185 2,210 2,180 2,205 313,200
2001/05/28 2,200 2,225 2,175 2,180 164,800
2001/05/25 2,205 2,270 2,195 2,195 291,500
2001/05/24 2,210 2,230 2,200 2,205 390,500
2001/05/23 2,260 2,260 2,220 2,235 561,800
2001/05/22 2,305 2,345 2,265 2,265 497,300
2001/05/21 2,355 2,430 2,280 2,300 813,200
2001/05/18 2,350 2,450 2,340 2,435 1,711,600
2001/05/17 2,320 2,360 2,270 2,270 605,500
2001/05/16 2,400 2,400 2,265 2,265 425,400
2001/05/15 2,300 2,360 2,265 2,320 413,700
2001/05/14 2,310 2,340 2,250 2,265 391,200
2001/05/11 2,260 2,340 2,260 2,270 929,100
2001/05/10 2,325 2,380 2,285 2,300 564,300
2001/05/09 2,330 2,395 2,300 2,365 479,800
2001/05/08 2,455 2,455 2,320 2,330 559,400
2001/05/07 2,400 2,510 2,390 2,455 660,600
2001/05/02 2,560 2,560 2,380 2,380 614,400
2001/05/01 2,500 2,580 2,430 2,580 548,400
2001/04/27 2,480 2,500 2,420 2,480 729,900
2001/04/26 2,370 2,455 2,340 2,410 831,100
2001/04/25 2,380 2,380 2,310 2,340 490,200
2001/04/24 2,275 2,315 2,220 2,315 403,500
2001/04/23 2,300 2,350 2,260 2,315 1,051,100
2001/04/20 2,190 2,280 2,170 2,225 1,026,000
2001/04/19 2,150 2,180 2,145 2,155 742,700
2001/04/18 2,055 2,130 2,055 2,125 681,600
2001/04/17 2,060 2,070 2,040 2,060 310,600
2001/04/16 2,070 2,075 2,040 2,050 283,600
2001/04/13 2,100 2,115 2,065 2,090 791,600
2001/04/12 2,080 2,120 2,055 2,100 484,100
2001/04/11 2,050 2,120 2,035 2,120 511,400
2001/04/10 2,070 2,085 2,015 2,020 550,300
2001/04/09 2,100 2,115 2,000 2,000 438,700
2001/04/06 2,170 2,170 2,070 2,100 439,800
2001/04/05 2,070 2,110 2,060 2,090 405,500
2001/04/04 2,035 2,075 2,030 2,070 492,600
2001/04/03 2,060 2,090 2,030 2,030 523,700
2001/04/02 2,020 2,050 2,000 2,020 561,000
2001/03/30 2,050 2,075 1,992 2,000 537,500
2001/03/29 2,070 2,070 1,960 1,960 636,900
2001/03/28 2,050 2,060 2,000 2,055 312,000
2001/03/27 2,065 2,075 1,978 2,015 529,300
2001/03/26 1,950 2,045 1,930 2,045 690,200
2001/03/23 1,950 1,989 1,900 1,920 472,400
2001/03/22 1,965 1,998 1,907 1,950 595,200
2001/03/21 1,900 2,010 1,830 2,005 814,900
2001/03/19 1,909 1,959 1,880 1,900 653,000
2001/03/16 1,920 1,948 1,880 1,939 657,400
2001/03/15 1,830 1,950 1,794 1,950 607,500
2001/03/14 1,848 1,917 1,848 1,908 768,300
2001/03/13 1,875 1,875 1,745 1,758 620,600
2001/03/12 2,000 2,000 1,900 1,900 492,900
2001/03/09 1,930 2,030 1,930 2,030 1,921,800
2001/03/08 2,050 2,060 1,975 1,990 649,800
2001/03/07 2,070 2,095 2,025 2,075 519,200
2001/03/06 2,050 2,110 2,025 2,030 579,500
2001/03/05 2,110 2,125 2,070 2,085 414,700
2001/03/02 2,145 2,160 2,070 2,070 627,500
2001/03/01 2,285 2,290 2,165 2,230 488,000
2001/02/28 2,180 2,245 2,140 2,245 501,200
2001/02/27 2,175 2,190 2,140 2,170 522,600
2001/02/26 2,255 2,265 2,180 2,195 329,000
2001/02/23 2,200 2,250 2,175 2,215 417,200
2001/02/22 2,265 2,265 2,195 2,195 468,400
2001/02/21 2,285 2,285 2,220 2,235 456,000
2001/02/20 2,275 2,310 2,255 2,305 409,200
2001/02/19 2,275 2,300 2,260 2,280 249,300
2001/02/16 2,310 2,320 2,240 2,275 538,400
2001/02/15 2,320 2,350 2,310 2,330 550,000
2001/02/14 2,310 2,400 2,300 2,380 368,300
2001/02/13 2,340 2,380 2,315 2,330 255,800
2001/02/09 2,400 2,405 2,280 2,380 1,470,200
2001/02/08 2,210 2,245 2,155 2,190 372,600
2001/02/07 2,225 2,230 2,200 2,220 427,100
2001/02/06 2,305 2,310 2,255 2,255 382,700
2001/02/05 2,400 2,405 2,305 2,335 194,400
2001/02/02 2,350 2,400 2,340 2,360 524,200
2001/02/01 2,350 2,350 2,315 2,330 265,200
2001/01/31 2,310 2,350 2,300 2,350 422,500
2001/01/30 2,350 2,355 2,310 2,320 702,300
2001/01/29 2,350 2,370 2,315 2,340 572,000
2001/01/26 2,400 2,400 2,355 2,375 397,700
2001/01/25 2,400 2,405 2,370 2,395 608,500
2001/01/24 2,425 2,425 2,350 2,415 473,000
2001/01/23 2,440 2,450 2,405 2,425 503,800
2001/01/22 2,440 2,500 2,400 2,495 441,200
2001/01/19 2,530 2,530 2,460 2,480 474,100
2001/01/18 2,440 2,460 2,420 2,450 447,100
2001/01/17 2,520 2,520 2,450 2,480 247,600
2001/01/16 2,410 2,440 2,390 2,400 518,200
2001/01/15 2,475 2,525 2,450 2,490 386,600
2001/01/12 2,490 2,630 2,480 2,595 1,239,700
2001/01/11 2,490 2,490 2,440 2,475 663,300
2001/01/10 2,400 2,470 2,380 2,450 731,500
2001/01/09 2,345 2,425 2,345 2,350 705,000
2001/01/05 2,580 2,610 2,465 2,465 485,900
2001/01/04 2,620 2,630 2,450 2,590 166,000

このページの先頭へ