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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,635 | 1,695 | 1,635 | 1,642 | 270,200 |
| 2002/12/27 | 1,683 | 1,695 | 1,668 | 1,695 | 295,600 |
| 2002/12/26 | 1,650 | 1,685 | 1,650 | 1,685 | 255,000 |
| 2002/12/25 | 1,650 | 1,654 | 1,639 | 1,645 | 368,300 |
| 2002/12/24 | 1,630 | 1,660 | 1,616 | 1,640 | 492,400 |
| 2002/12/20 | 1,649 | 1,649 | 1,612 | 1,646 | 492,600 |
| 2002/12/19 | 1,628 | 1,646 | 1,626 | 1,635 | 570,200 |
| 2002/12/18 | 1,632 | 1,639 | 1,605 | 1,627 | 416,800 |
| 2002/12/17 | 1,635 | 1,649 | 1,622 | 1,632 | 380,700 |
| 2002/12/16 | 1,660 | 1,677 | 1,601 | 1,619 | 440,700 |
| 2002/12/13 | 1,650 | 1,650 | 1,608 | 1,614 | 1,653,700 |
| 2002/12/12 | 1,620 | 1,635 | 1,599 | 1,620 | 213,900 |
| 2002/12/11 | 1,628 | 1,643 | 1,599 | 1,604 | 385,600 |
| 2002/12/10 | 1,645 | 1,669 | 1,622 | 1,645 | 513,500 |
| 2002/12/09 | 1,625 | 1,664 | 1,594 | 1,615 | 312,900 |
| 2002/12/06 | 1,625 | 1,648 | 1,602 | 1,625 | 248,800 |
| 2002/12/05 | 1,653 | 1,677 | 1,628 | 1,646 | 460,000 |
| 2002/12/04 | 1,627 | 1,653 | 1,615 | 1,644 | 457,100 |
| 2002/12/03 | 1,680 | 1,682 | 1,652 | 1,657 | 342,000 |
| 2002/12/02 | 1,646 | 1,675 | 1,632 | 1,665 | 439,300 |
| 2002/11/29 | 1,650 | 1,665 | 1,620 | 1,641 | 353,100 |
| 2002/11/28 | 1,623 | 1,655 | 1,620 | 1,655 | 318,700 |
| 2002/11/27 | 1,593 | 1,647 | 1,585 | 1,624 | 356,700 |
| 2002/11/26 | 1,630 | 1,639 | 1,577 | 1,595 | 488,600 |
| 2002/11/25 | 1,595 | 1,647 | 1,570 | 1,636 | 496,100 |
| 2002/11/22 | 1,577 | 1,589 | 1,557 | 1,570 | 382,400 |
| 2002/11/21 | 1,586 | 1,615 | 1,573 | 1,573 | 421,900 |
| 2002/11/20 | 1,583 | 1,605 | 1,580 | 1,581 | 232,300 |
| 2002/11/19 | 1,590 | 1,611 | 1,580 | 1,582 | 832,300 |
| 2002/11/18 | 1,586 | 1,610 | 1,586 | 1,598 | 284,900 |
| 2002/11/15 | 1,608 | 1,634 | 1,588 | 1,613 | 410,000 |
| 2002/11/14 | 1,649 | 1,650 | 1,578 | 1,578 | 314,700 |
| 2002/11/13 | 1,651 | 1,660 | 1,618 | 1,649 | 293,900 |
| 2002/11/12 | 1,621 | 1,680 | 1,610 | 1,669 | 343,300 |
| 2002/11/11 | 1,630 | 1,649 | 1,611 | 1,636 | 258,200 |
| 2002/11/08 | 1,661 | 1,680 | 1,648 | 1,660 | 625,400 |
| 2002/11/07 | 1,700 | 1,723 | 1,659 | 1,673 | 449,900 |
| 2002/11/06 | 1,677 | 1,744 | 1,677 | 1,717 | 430,700 |
| 2002/11/05 | 1,695 | 1,715 | 1,656 | 1,707 | 269,500 |
| 2002/11/01 | 1,684 | 1,700 | 1,655 | 1,677 | 234,700 |
| 2002/10/31 | 1,720 | 1,720 | 1,651 | 1,684 | 498,700 |
| 2002/10/30 | 1,658 | 1,732 | 1,651 | 1,690 | 532,500 |
| 2002/10/29 | 1,647 | 1,658 | 1,610 | 1,658 | 570,000 |
| 2002/10/28 | 1,610 | 1,669 | 1,597 | 1,669 | 422,600 |
| 2002/10/25 | 1,580 | 1,637 | 1,580 | 1,619 | 316,000 |
| 2002/10/24 | 1,625 | 1,640 | 1,590 | 1,596 | 433,900 |
| 2002/10/23 | 1,605 | 1,649 | 1,595 | 1,628 | 426,700 |
| 2002/10/22 | 1,670 | 1,670 | 1,610 | 1,610 | 458,700 |
| 2002/10/21 | 1,690 | 1,707 | 1,675 | 1,682 | 332,700 |
| 2002/10/18 | 1,690 | 1,710 | 1,674 | 1,685 | 458,900 |
| 2002/10/17 | 1,623 | 1,661 | 1,620 | 1,660 | 433,300 |
| 2002/10/16 | 1,606 | 1,630 | 1,580 | 1,606 | 384,700 |
| 2002/10/15 | 1,610 | 1,617 | 1,570 | 1,600 | 349,400 |
| 2002/10/11 | 1,541 | 1,577 | 1,540 | 1,560 | 734,300 |
| 2002/10/10 | 1,595 | 1,618 | 1,532 | 1,532 | 401,100 |
| 2002/10/09 | 1,631 | 1,631 | 1,590 | 1,606 | 659,000 |
| 2002/10/08 | 1,635 | 1,684 | 1,628 | 1,639 | 557,900 |
| 2002/10/07 | 1,680 | 1,680 | 1,620 | 1,635 | 549,900 |
| 2002/10/04 | 1,700 | 1,720 | 1,680 | 1,720 | 592,600 |
| 2002/10/03 | 1,695 | 1,737 | 1,680 | 1,709 | 655,900 |
| 2002/10/02 | 1,776 | 1,786 | 1,710 | 1,710 | 351,200 |
| 2002/10/01 | 1,770 | 1,780 | 1,755 | 1,775 | 593,900 |
| 2002/09/30 | 1,794 | 1,820 | 1,775 | 1,800 | 427,600 |
| 2002/09/27 | 1,810 | 1,822 | 1,788 | 1,813 | 869,200 |
| 2002/09/26 | 1,782 | 1,815 | 1,772 | 1,803 | 445,900 |
| 2002/09/25 | 1,780 | 1,810 | 1,764 | 1,797 | 698,200 |
| 2002/09/24 | 1,772 | 1,782 | 1,739 | 1,782 | 550,200 |
| 2002/09/20 | 1,751 | 1,798 | 1,750 | 1,780 | 397,300 |
| 2002/09/19 | 1,799 | 1,810 | 1,743 | 1,772 | 1,029,500 |
| 2002/09/18 | 1,750 | 1,780 | 1,697 | 1,780 | 332,200 |
| 2002/09/17 | 1,748 | 1,800 | 1,730 | 1,782 | 811,300 |
| 2002/09/13 | 1,670 | 1,694 | 1,660 | 1,688 | 3,143,400 |
| 2002/09/12 | 1,655 | 1,700 | 1,630 | 1,689 | 266,000 |
| 2002/09/11 | 1,694 | 1,710 | 1,676 | 1,679 | 336,300 |
| 2002/09/10 | 1,690 | 1,715 | 1,671 | 1,671 | 492,600 |
| 2002/09/09 | 1,691 | 1,720 | 1,691 | 1,696 | 449,000 |
| 2002/09/06 | 1,639 | 1,728 | 1,635 | 1,721 | 951,600 |
| 2002/09/05 | 1,635 | 1,648 | 1,622 | 1,634 | 490,600 |
| 2002/09/04 | 1,649 | 1,670 | 1,640 | 1,662 | 418,100 |
| 2002/09/03 | 1,670 | 1,686 | 1,651 | 1,659 | 628,900 |
| 2002/09/02 | 1,685 | 1,696 | 1,677 | 1,689 | 234,700 |
| 2002/08/30 | 1,715 | 1,723 | 1,703 | 1,714 | 310,800 |
| 2002/08/29 | 1,680 | 1,700 | 1,660 | 1,690 | 472,000 |
| 2002/08/28 | 1,717 | 1,720 | 1,697 | 1,710 | 264,300 |
| 2002/08/27 | 1,695 | 1,710 | 1,688 | 1,694 | 423,200 |
| 2002/08/26 | 1,673 | 1,743 | 1,670 | 1,696 | 495,800 |
| 2002/08/23 | 1,675 | 1,700 | 1,675 | 1,683 | 382,300 |
| 2002/08/22 | 1,677 | 1,693 | 1,660 | 1,676 | 565,900 |
| 2002/08/21 | 1,687 | 1,725 | 1,677 | 1,677 | 431,200 |
| 2002/08/20 | 1,731 | 1,740 | 1,688 | 1,694 | 485,500 |
| 2002/08/19 | 1,730 | 1,730 | 1,688 | 1,701 | 1,099,500 |
| 2002/08/16 | 1,742 | 1,766 | 1,737 | 1,739 | 298,000 |
| 2002/08/15 | 1,730 | 1,775 | 1,730 | 1,740 | 399,600 |
| 2002/08/14 | 1,708 | 1,738 | 1,708 | 1,725 | 441,000 |
| 2002/08/13 | 1,700 | 1,720 | 1,690 | 1,708 | 653,700 |
| 2002/08/12 | 1,700 | 1,704 | 1,690 | 1,700 | 876,500 |
| 2002/08/09 | 1,660 | 1,708 | 1,660 | 1,700 | 1,250,700 |
| 2002/08/08 | 1,635 | 1,668 | 1,626 | 1,668 | 709,400 |
| 2002/08/07 | 1,636 | 1,644 | 1,608 | 1,625 | 843,700 |
| 2002/08/06 | 1,615 | 1,615 | 1,551 | 1,578 | 592,200 |
| 2002/08/05 | 1,612 | 1,634 | 1,609 | 1,619 | 534,500 |
| 2002/08/02 | 1,555 | 1,614 | 1,550 | 1,612 | 1,352,800 |
| 2002/08/01 | 1,486 | 1,522 | 1,476 | 1,522 | 921,900 |
| 2002/07/31 | 1,460 | 1,500 | 1,452 | 1,495 | 590,400 |
| 2002/07/30 | 1,472 | 1,519 | 1,472 | 1,492 | 497,400 |
| 2002/07/29 | 1,416 | 1,498 | 1,415 | 1,482 | 598,300 |
| 2002/07/26 | 1,439 | 1,470 | 1,401 | 1,431 | 606,300 |
| 2002/07/25 | 1,490 | 1,499 | 1,460 | 1,475 | 446,500 |
| 2002/07/24 | 1,490 | 1,503 | 1,450 | 1,450 | 861,300 |
| 2002/07/23 | 1,495 | 1,514 | 1,483 | 1,501 | 602,200 |
| 2002/07/22 | 1,490 | 1,540 | 1,480 | 1,493 | 663,100 |
| 2002/07/19 | 1,516 | 1,524 | 1,500 | 1,505 | 580,200 |
| 2002/07/18 | 1,528 | 1,531 | 1,508 | 1,510 | 469,400 |
| 2002/07/17 | 1,510 | 1,537 | 1,501 | 1,525 | 542,300 |
| 2002/07/16 | 1,520 | 1,550 | 1,502 | 1,504 | 532,600 |
| 2002/07/15 | 1,567 | 1,567 | 1,530 | 1,530 | 516,400 |
| 2002/07/12 | 1,601 | 1,610 | 1,565 | 1,567 | 944,600 |
| 2002/07/11 | 1,598 | 1,598 | 1,558 | 1,565 | 529,200 |
| 2002/07/10 | 1,620 | 1,650 | 1,592 | 1,598 | 615,800 |
| 2002/07/09 | 1,620 | 1,659 | 1,615 | 1,650 | 595,600 |
| 2002/07/08 | 1,659 | 1,665 | 1,582 | 1,583 | 698,400 |
| 2002/07/05 | 1,640 | 1,680 | 1,635 | 1,642 | 640,000 |
| 2002/07/04 | 1,650 | 1,650 | 1,625 | 1,638 | 384,600 |
| 2002/07/03 | 1,619 | 1,673 | 1,605 | 1,663 | 719,100 |
| 2002/07/02 | 1,585 | 1,624 | 1,560 | 1,624 | 472,800 |
| 2002/07/01 | 1,603 | 1,625 | 1,571 | 1,580 | 484,900 |
| 2002/06/28 | 1,597 | 1,605 | 1,561 | 1,602 | 504,100 |
| 2002/06/27 | 1,548 | 1,575 | 1,531 | 1,567 | 314,600 |
| 2002/06/26 | 1,550 | 1,575 | 1,520 | 1,526 | 510,500 |
| 2002/06/25 | 1,610 | 1,620 | 1,570 | 1,585 | 479,200 |
| 2002/06/24 | 1,570 | 1,607 | 1,555 | 1,602 | 307,500 |
| 2002/06/21 | 1,590 | 1,607 | 1,582 | 1,586 | 389,400 |
| 2002/06/20 | 1,577 | 1,625 | 1,561 | 1,598 | 643,600 |
| 2002/06/19 | 1,650 | 1,650 | 1,552 | 1,562 | 552,100 |
| 2002/06/18 | 1,610 | 1,669 | 1,610 | 1,633 | 786,400 |
| 2002/06/17 | 1,661 | 1,668 | 1,550 | 1,580 | 665,200 |
| 2002/06/14 | 1,725 | 1,725 | 1,655 | 1,668 | 2,376,200 |
| 2002/06/13 | 1,748 | 1,754 | 1,691 | 1,695 | 535,800 |
| 2002/06/12 | 1,774 | 1,776 | 1,730 | 1,748 | 364,000 |
| 2002/06/11 | 1,788 | 1,813 | 1,775 | 1,780 | 284,000 |
| 2002/06/10 | 1,774 | 1,825 | 1,765 | 1,771 | 442,800 |
| 2002/06/07 | 1,810 | 1,815 | 1,777 | 1,791 | 386,200 |
| 2002/06/06 | 1,834 | 1,834 | 1,810 | 1,815 | 286,400 |
| 2002/06/05 | 1,829 | 1,835 | 1,810 | 1,810 | 290,900 |
| 2002/06/04 | 1,830 | 1,830 | 1,805 | 1,809 | 329,600 |
| 2002/06/03 | 1,827 | 1,839 | 1,815 | 1,839 | 231,600 |
| 2002/05/31 | 1,826 | 1,880 | 1,810 | 1,856 | 572,400 |
| 2002/05/30 | 1,853 | 1,860 | 1,825 | 1,840 | 328,800 |
| 2002/05/29 | 1,870 | 1,870 | 1,849 | 1,863 | 225,900 |
| 2002/05/28 | 1,854 | 1,874 | 1,849 | 1,868 | 352,800 |
| 2002/05/27 | 1,847 | 1,865 | 1,836 | 1,854 | 319,400 |
| 2002/05/24 | 1,851 | 1,853 | 1,805 | 1,838 | 678,400 |
| 2002/05/23 | 1,842 | 1,860 | 1,820 | 1,839 | 868,900 |
| 2002/05/22 | 1,861 | 1,910 | 1,855 | 1,902 | 737,700 |
| 2002/05/21 | 1,868 | 1,872 | 1,845 | 1,852 | 505,000 |
| 2002/05/20 | 1,874 | 1,900 | 1,868 | 1,872 | 891,500 |
| 2002/05/17 | 1,935 | 1,975 | 1,931 | 1,934 | 865,300 |
| 2002/05/16 | 1,926 | 1,935 | 1,918 | 1,935 | 345,400 |
| 2002/05/15 | 1,939 | 1,950 | 1,922 | 1,926 | 542,500 |
| 2002/05/14 | 1,916 | 1,940 | 1,900 | 1,909 | 358,700 |
| 2002/05/13 | 1,937 | 1,938 | 1,880 | 1,886 | 274,400 |
| 2002/05/10 | 1,936 | 1,961 | 1,932 | 1,937 | 324,500 |
| 2002/05/09 | 1,960 | 1,967 | 1,935 | 1,960 | 468,200 |
| 2002/05/08 | 1,875 | 1,973 | 1,875 | 1,935 | 614,600 |
| 2002/05/07 | 1,927 | 1,927 | 1,861 | 1,890 | 397,900 |
| 2002/05/02 | 1,920 | 1,920 | 1,880 | 1,897 | 129,300 |
| 2002/05/01 | 1,919 | 1,925 | 1,900 | 1,900 | 295,300 |
| 2002/04/30 | 1,895 | 1,902 | 1,877 | 1,899 | 256,300 |
| 2002/04/26 | 1,908 | 1,924 | 1,876 | 1,895 | 328,100 |
| 2002/04/25 | 1,950 | 1,954 | 1,920 | 1,938 | 618,800 |
| 2002/04/24 | 1,900 | 1,930 | 1,875 | 1,901 | 723,800 |
| 2002/04/23 | 1,833 | 1,897 | 1,832 | 1,877 | 406,600 |
| 2002/04/22 | 1,829 | 1,896 | 1,829 | 1,881 | 702,100 |
| 2002/04/19 | 1,803 | 1,835 | 1,803 | 1,830 | 346,700 |
| 2002/04/18 | 1,830 | 1,842 | 1,814 | 1,819 | 440,700 |
| 2002/04/17 | 1,820 | 1,828 | 1,794 | 1,824 | 432,500 |
| 2002/04/16 | 1,797 | 1,834 | 1,775 | 1,834 | 612,200 |
| 2002/04/15 | 1,707 | 1,786 | 1,707 | 1,786 | 360,800 |
| 2002/04/12 | 1,746 | 1,787 | 1,730 | 1,736 | 679,900 |
| 2002/04/11 | 1,805 | 1,810 | 1,779 | 1,806 | 591,500 |
| 2002/04/10 | 1,760 | 1,800 | 1,760 | 1,799 | 388,500 |
| 2002/04/09 | 1,790 | 1,801 | 1,770 | 1,788 | 831,400 |
| 2002/04/08 | 1,750 | 1,783 | 1,730 | 1,765 | 567,900 |
| 2002/04/05 | 1,681 | 1,759 | 1,680 | 1,759 | 593,500 |
| 2002/04/04 | 1,700 | 1,725 | 1,676 | 1,699 | 508,400 |
| 2002/04/03 | 1,699 | 1,727 | 1,670 | 1,701 | 398,600 |
| 2002/04/02 | 1,696 | 1,715 | 1,668 | 1,699 | 276,700 |
| 2002/04/01 | 1,699 | 1,710 | 1,666 | 1,666 | 266,700 |
| 2002/03/29 | 1,710 | 1,723 | 1,654 | 1,660 | 513,700 |
| 2002/03/28 | 1,740 | 1,740 | 1,700 | 1,723 | 283,000 |
| 2002/03/27 | 1,725 | 1,764 | 1,725 | 1,736 | 539,300 |
| 2002/03/26 | 1,702 | 1,799 | 1,702 | 1,725 | 516,000 |
| 2002/03/25 | 1,722 | 1,741 | 1,690 | 1,700 | 530,200 |
| 2002/03/22 | 1,740 | 1,780 | 1,718 | 1,721 | 492,600 |
| 2002/03/20 | 1,790 | 1,795 | 1,738 | 1,740 | 570,900 |
| 2002/03/19 | 1,820 | 1,850 | 1,805 | 1,825 | 739,100 |
| 2002/03/18 | 1,800 | 1,810 | 1,780 | 1,803 | 606,100 |
| 2002/03/15 | 1,758 | 1,780 | 1,756 | 1,780 | 623,900 |
| 2002/03/14 | 1,690 | 1,753 | 1,678 | 1,749 | 531,800 |
| 2002/03/13 | 1,688 | 1,749 | 1,686 | 1,691 | 651,200 |
| 2002/03/12 | 1,773 | 1,780 | 1,733 | 1,733 | 489,900 |
| 2002/03/11 | 1,751 | 1,776 | 1,730 | 1,743 | 893,600 |
| 2002/03/08 | 1,683 | 1,734 | 1,683 | 1,692 | 2,855,900 |
| 2002/03/07 | 1,780 | 1,789 | 1,730 | 1,734 | 813,400 |
| 2002/03/06 | 1,741 | 1,781 | 1,718 | 1,718 | 712,700 |
| 2002/03/05 | 1,750 | 1,755 | 1,714 | 1,714 | 730,800 |
| 2002/03/04 | 1,679 | 1,740 | 1,679 | 1,740 | 960,200 |
| 2002/03/01 | 1,645 | 1,675 | 1,620 | 1,675 | 648,200 |
| 2002/02/28 | 1,600 | 1,648 | 1,580 | 1,627 | 539,300 |
| 2002/02/27 | 1,530 | 1,600 | 1,523 | 1,600 | 799,600 |
| 2002/02/26 | 1,525 | 1,548 | 1,498 | 1,511 | 460,300 |
| 2002/02/25 | 1,579 | 1,579 | 1,525 | 1,525 | 540,400 |
| 2002/02/22 | 1,570 | 1,580 | 1,527 | 1,569 | 370,500 |
| 2002/02/21 | 1,514 | 1,578 | 1,498 | 1,570 | 410,600 |
| 2002/02/20 | 1,521 | 1,542 | 1,494 | 1,494 | 405,400 |
| 2002/02/19 | 1,554 | 1,571 | 1,520 | 1,521 | 563,800 |
| 2002/02/18 | 1,512 | 1,571 | 1,511 | 1,554 | 516,200 |
| 2002/02/15 | 1,500 | 1,537 | 1,500 | 1,510 | 517,200 |
| 2002/02/14 | 1,574 | 1,590 | 1,497 | 1,500 | 868,900 |
| 2002/02/13 | 1,539 | 1,595 | 1,537 | 1,574 | 968,600 |
| 2002/02/12 | 1,500 | 1,516 | 1,494 | 1,506 | 1,180,600 |
| 2002/02/08 | 1,481 | 1,513 | 1,466 | 1,474 | 2,664,500 |
| 2002/02/07 | 1,340 | 1,341 | 1,298 | 1,341 | 1,152,000 |
| 2002/02/06 | 1,366 | 1,394 | 1,354 | 1,354 | 575,700 |
| 2002/02/05 | 1,375 | 1,405 | 1,360 | 1,365 | 615,100 |
| 2002/02/04 | 1,419 | 1,419 | 1,382 | 1,382 | 711,300 |
| 2002/02/01 | 1,500 | 1,500 | 1,425 | 1,425 | 873,400 |
| 2002/01/31 | 1,501 | 1,510 | 1,485 | 1,504 | 550,400 |
| 2002/01/30 | 1,509 | 1,515 | 1,476 | 1,500 | 774,900 |
| 2002/01/29 | 1,520 | 1,525 | 1,510 | 1,510 | 626,300 |
| 2002/01/28 | 1,540 | 1,560 | 1,520 | 1,520 | 537,500 |
| 2002/01/25 | 1,544 | 1,555 | 1,521 | 1,530 | 486,700 |
| 2002/01/24 | 1,531 | 1,564 | 1,520 | 1,521 | 464,100 |
| 2002/01/23 | 1,573 | 1,605 | 1,531 | 1,531 | 544,200 |
| 2002/01/22 | 1,570 | 1,606 | 1,570 | 1,570 | 590,700 |
| 2002/01/21 | 1,540 | 1,591 | 1,524 | 1,540 | 670,100 |
| 2002/01/18 | 1,540 | 1,560 | 1,529 | 1,536 | 1,044,300 |
| 2002/01/17 | 1,551 | 1,585 | 1,547 | 1,555 | 876,800 |
| 2002/01/16 | 1,597 | 1,600 | 1,573 | 1,580 | 674,700 |
| 2002/01/15 | 1,621 | 1,651 | 1,604 | 1,605 | 676,300 |
| 2002/01/11 | 1,700 | 1,700 | 1,665 | 1,687 | 606,900 |
| 2002/01/10 | 1,720 | 1,748 | 1,710 | 1,714 | 433,900 |
| 2002/01/09 | 1,730 | 1,762 | 1,716 | 1,726 | 620,700 |
| 2002/01/08 | 1,760 | 1,768 | 1,716 | 1,716 | 532,600 |
| 2002/01/07 | 1,703 | 1,755 | 1,695 | 1,731 | 671,200 |
| 2002/01/04 | 1,701 | 1,705 | 1,660 | 1,690 | 258,800 |