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
2003/12/30 2,035 2,040 2,020 2,035 188,900
2003/12/29 2,005 2,035 2,005 2,015 222,400
2003/12/26 2,000 2,010 1,991 2,010 348,000
2003/12/25 1,999 2,005 1,981 2,005 309,000
2003/12/24 1,993 1,999 1,985 1,995 455,800
2003/12/22 1,965 1,995 1,963 1,993 546,500
2003/12/19 1,912 1,965 1,910 1,963 911,100
2003/12/18 1,906 1,914 1,896 1,905 739,500
2003/12/17 1,939 1,942 1,900 1,902 984,800
2003/12/16 1,930 1,962 1,930 1,942 530,800
2003/12/15 1,985 2,005 1,975 1,990 754,700
2003/12/12 1,920 1,950 1,919 1,925 1,536,700
2003/12/11 1,899 1,940 1,899 1,930 351,500
2003/12/10 1,948 1,949 1,895 1,902 579,800
2003/12/09 1,951 1,953 1,893 1,937 797,100
2003/12/08 1,975 1,990 1,942 1,953 358,400
2003/12/05 1,976 2,010 1,976 2,005 232,200
2003/12/04 1,982 1,996 1,967 1,996 801,400
2003/12/03 2,030 2,040 1,995 1,995 532,300
2003/12/02 2,040 2,050 2,000 2,030 455,100
2003/12/01 1,963 2,040 1,945 2,035 619,400
2003/11/28 1,970 1,977 1,953 1,962 492,100
2003/11/27 1,995 1,999 1,953 1,970 776,600
2003/11/26 1,996 2,045 1,996 2,020 298,400
2003/11/25 2,060 2,065 1,990 2,005 608,500
2003/11/21 2,015 2,030 1,972 2,025 585,500
2003/11/20 1,919 2,010 1,912 2,010 530,900
2003/11/19 1,910 1,979 1,903 1,921 559,700
2003/11/18 1,945 1,965 1,925 1,954 653,000
2003/11/17 2,005 2,015 1,938 1,947 1,053,900
2003/11/14 2,040 2,055 2,035 2,035 846,800
2003/11/13 2,090 2,090 2,040 2,055 340,300
2003/11/12 2,050 2,065 2,035 2,050 704,400
2003/11/11 2,070 2,080 2,035 2,040 457,100
2003/11/10 2,110 2,145 2,080 2,095 365,900
2003/11/07 2,145 2,180 2,110 2,145 558,600
2003/11/06 2,230 2,235 2,115 2,145 482,400
2003/11/05 2,185 2,220 2,165 2,215 758,000
2003/11/04 2,120 2,180 2,095 2,175 754,400
2003/10/31 2,120 2,125 2,090 2,090 440,200
2003/10/30 2,090 2,115 2,075 2,080 745,200
2003/10/29 2,060 2,080 2,040 2,055 667,800
2003/10/28 2,075 2,085 2,040 2,045 513,600
2003/10/27 2,050 2,065 2,015 2,065 467,300
2003/10/24 2,080 2,085 2,010 2,045 648,100
2003/10/23 2,165 2,170 2,050 2,085 585,300
2003/10/22 2,190 2,195 2,150 2,160 395,000
2003/10/21 2,140 2,175 2,140 2,155 558,300
2003/10/20 2,175 2,190 2,125 2,190 651,700
2003/10/17 2,200 2,200 2,155 2,170 323,500
2003/10/16 2,200 2,215 2,180 2,200 336,900
2003/10/15 2,225 2,245 2,205 2,220 479,200
2003/10/14 2,205 2,265 2,205 2,220 613,700
2003/10/10 2,180 2,265 2,165 2,230 940,300
2003/10/09 2,195 2,225 2,180 2,180 253,100
2003/10/08 2,265 2,275 2,170 2,195 381,200
2003/10/07 2,280 2,280 2,230 2,260 324,100
2003/10/06 2,295 2,295 2,250 2,265 293,000
2003/10/03 2,230 2,285 2,210 2,250 507,600
2003/10/02 2,200 2,235 2,180 2,195 406,900
2003/10/01 2,235 2,240 2,155 2,215 472,000
2003/09/30 2,125 2,205 2,125 2,155 404,100
2003/09/29 2,160 2,175 2,130 2,165 446,000
2003/09/26 2,175 2,240 2,175 2,200 346,500
2003/09/25 2,275 2,275 2,215 2,255 393,800
2003/09/24 2,240 2,280 2,210 2,240 473,400
2003/09/22 2,300 2,345 2,160 2,185 821,200
2003/09/19 2,410 2,430 2,300 2,300 1,312,500
2003/09/18 2,315 2,415 2,315 2,400 722,700
2003/09/17 2,385 2,395 2,320 2,370 805,500
2003/09/16 2,345 2,385 2,340 2,380 610,600
2003/09/12 2,295 2,325 2,275 2,325 2,872,200
2003/09/11 2,310 2,315 2,250 2,255 629,400
2003/09/10 2,345 2,350 2,310 2,320 333,000
2003/09/09 2,260 2,340 2,260 2,340 533,700
2003/09/08 2,330 2,340 2,315 2,340 365,700
2003/09/05 2,320 2,325 2,300 2,325 332,900
2003/09/04 2,280 2,320 2,250 2,310 496,900
2003/09/03 2,280 2,300 2,220 2,250 945,100
2003/09/02 2,300 2,320 2,280 2,280 468,700
2003/09/01 2,250 2,320 2,235 2,320 494,200
2003/08/29 2,300 2,310 2,255 2,255 525,100
2003/08/28 2,300 2,300 2,245 2,260 418,500
2003/08/27 2,335 2,340 2,285 2,300 334,100
2003/08/26 2,325 2,340 2,285 2,330 328,500
2003/08/25 2,330 2,340 2,265 2,315 321,200
2003/08/22 2,325 2,390 2,260 2,300 710,000
2003/08/21 2,255 2,345 2,245 2,345 669,500
2003/08/20 2,270 2,330 2,270 2,295 937,200
2003/08/19 2,300 2,300 2,225 2,225 778,200
2003/08/18 2,200 2,270 2,180 2,265 605,300
2003/08/15 2,160 2,195 2,135 2,170 399,700
2003/08/14 2,145 2,160 2,120 2,160 616,000
2003/08/13 2,150 2,185 2,145 2,185 479,700
2003/08/12 2,145 2,165 2,130 2,145 588,500
2003/08/11 2,085 2,140 2,065 2,140 550,700
2003/08/08 2,075 2,105 2,050 2,085 984,900
2003/08/07 2,075 2,115 2,075 2,100 706,900
2003/08/06 2,020 2,075 2,020 2,060 926,900
2003/08/05 2,025 2,025 1,993 2,010 470,100
2003/08/04 2,025 2,035 2,000 2,015 419,200
2003/08/01 2,035 2,035 1,999 2,025 747,900
2003/07/31 2,000 2,040 1,996 2,005 482,900
2003/07/30 2,030 2,050 2,010 2,020 631,000
2003/07/29 2,015 2,030 1,996 2,000 443,900
2003/07/28 1,991 2,010 1,981 2,010 433,400
2003/07/25 1,987 1,999 1,970 1,986 512,300
2003/07/24 1,999 2,005 1,983 1,986 593,100
2003/07/23 1,987 2,010 1,984 1,990 480,800
2003/07/22 1,982 1,990 1,962 1,980 334,900
2003/07/18 1,984 1,999 1,967 1,983 451,100
2003/07/17 1,984 1,995 1,968 1,979 497,700
2003/07/16 2,015 2,020 1,982 1,988 510,800
2003/07/15 2,055 2,055 1,993 2,005 677,400
2003/07/14 1,996 2,050 1,980 2,050 654,900
2003/07/11 2,010 2,050 1,990 2,000 1,313,900
2003/07/10 2,045 2,070 2,030 2,050 675,000
2003/07/09 1,960 2,030 1,956 2,030 705,500
2003/07/08 1,996 1,999 1,956 1,960 799,600
2003/07/07 1,975 2,000 1,975 1,984 386,200
2003/07/04 1,997 2,010 1,976 1,976 479,600
2003/07/03 1,990 2,010 1,970 1,992 985,100
2003/07/02 1,993 2,005 1,977 2,005 607,200
2003/07/01 1,983 2,020 1,978 1,994 628,000
2003/06/30 2,010 2,025 1,995 1,995 310,000
2003/06/27 2,040 2,040 2,010 2,010 333,600
2003/06/26 2,040 2,050 1,989 2,015 577,300
2003/06/25 2,005 2,045 1,990 2,040 563,200
2003/06/24 2,025 2,030 1,980 2,005 489,300
2003/06/23 2,020 2,035 2,005 2,025 506,100
2003/06/20 1,994 2,020 1,991 2,010 347,200
2003/06/19 1,990 1,999 1,966 1,994 337,600
2003/06/18 1,996 2,015 1,982 2,000 560,800
2003/06/17 1,999 2,010 1,962 1,982 572,800
2003/06/16 1,965 1,971 1,931 1,971 658,000
2003/06/13 2,000 2,030 1,951 1,966 2,525,600
2003/06/12 2,030 2,035 1,970 1,977 749,100
2003/06/11 2,000 2,065 2,000 2,040 1,021,900
2003/06/10 1,957 1,995 1,951 1,990 454,600
2003/06/09 1,992 1,998 1,962 1,964 432,700
2003/06/06 1,989 2,000 1,954 2,000 586,600
2003/06/05 1,995 1,997 1,975 1,994 617,100
2003/06/04 1,977 1,990 1,964 1,980 571,400
2003/06/03 1,937 1,975 1,935 1,961 627,200
2003/06/02 1,925 1,985 1,920 1,925 601,300
2003/05/30 1,920 1,968 1,920 1,925 753,100
2003/05/29 1,910 1,933 1,892 1,920 442,100
2003/05/28 1,910 1,940 1,905 1,905 673,300
2003/05/27 1,906 1,915 1,890 1,902 431,200
2003/05/26 1,912 1,938 1,905 1,913 347,100
2003/05/23 1,900 1,928 1,890 1,911 471,000
2003/05/22 1,900 1,915 1,887 1,910 491,200
2003/05/21 1,910 1,940 1,900 1,919 421,200
2003/05/20 1,900 1,950 1,887 1,906 477,200
2003/05/19 1,920 1,920 1,860 1,904 549,300
2003/05/16 1,935 1,964 1,920 1,935 1,020,200
2003/05/15 1,920 1,921 1,891 1,905 736,100
2003/05/14 1,950 1,974 1,931 1,940 658,100
2003/05/13 1,999 2,010 1,950 1,950 447,700
2003/05/12 2,010 2,010 1,990 1,995 468,700
2003/05/09 1,975 2,010 1,967 2,010 1,232,600
2003/05/08 1,950 1,997 1,940 1,940 1,135,000
2003/05/07 1,947 1,973 1,928 1,954 1,162,800
2003/05/06 1,922 1,958 1,917 1,925 952,900
2003/05/02 1,938 1,944 1,896 1,914 1,498,500
2003/05/01 1,985 1,995 1,959 1,968 796,900
2003/04/30 2,000 2,050 1,975 1,983 1,068,900
2003/04/28 2,100 2,100 2,010 2,030 550,600
2003/04/25 2,065 2,110 2,035 2,110 1,221,600
2003/04/24 1,982 2,030 1,980 2,025 1,145,000
2003/04/23 1,937 1,959 1,920 1,945 580,600
2003/04/22 1,937 1,948 1,911 1,929 389,800
2003/04/21 1,900 1,948 1,900 1,932 530,800
2003/04/18 1,887 1,909 1,887 1,895 331,200
2003/04/17 1,902 1,904 1,880 1,880 657,700
2003/04/16 1,902 1,930 1,898 1,921 625,500
2003/04/15 1,886 1,919 1,870 1,918 656,300
2003/04/14 1,861 1,890 1,833 1,860 499,300
2003/04/11 1,908 1,916 1,860 1,860 630,000
2003/04/10 1,923 1,923 1,870 1,917 339,300
2003/04/09 1,900 1,930 1,875 1,922 717,400
2003/04/08 1,889 1,895 1,854 1,890 495,700
2003/04/07 1,869 1,890 1,844 1,884 372,400
2003/04/04 1,845 1,900 1,832 1,891 673,000
2003/04/03 1,820 1,851 1,810 1,845 628,300
2003/04/02 1,790 1,827 1,768 1,819 634,100
2003/04/01 1,739 1,780 1,731 1,760 615,400
2003/03/31 1,780 1,780 1,693 1,709 402,200
2003/03/28 1,790 1,791 1,770 1,780 443,600
2003/03/27 1,820 1,820 1,790 1,798 485,700
2003/03/26 1,806 1,827 1,790 1,819 375,300
2003/03/25 1,761 1,816 1,761 1,790 771,300
2003/03/24 1,785 1,794 1,746 1,756 1,144,100
2003/03/20 1,783 1,830 1,780 1,793 555,000
2003/03/19 1,721 1,813 1,721 1,813 455,300
2003/03/18 1,750 1,780 1,740 1,740 680,400
2003/03/17 1,759 1,760 1,723 1,740 311,200
2003/03/14 1,750 1,760 1,740 1,760 2,243,100
2003/03/13 1,787 1,792 1,743 1,750 291,400
2003/03/12 1,763 1,785 1,742 1,742 438,700
2003/03/11 1,820 1,830 1,762 1,762 587,800
2003/03/10 1,814 1,850 1,814 1,850 413,400
2003/03/07 1,843 1,887 1,843 1,874 463,400
2003/03/06 1,910 1,924 1,861 1,872 558,600
2003/03/05 1,887 1,921 1,870 1,915 755,700
2003/03/04 1,874 1,889 1,860 1,887 476,500
2003/03/03 1,849 1,880 1,834 1,880 411,400
2003/02/28 1,855 1,859 1,825 1,832 540,500
2003/02/27 1,829 1,837 1,821 1,825 653,900
2003/02/26 1,830 1,866 1,829 1,859 536,300
2003/02/25 1,860 1,860 1,819 1,838 533,000
2003/02/24 1,830 1,865 1,801 1,860 633,200
2003/02/21 1,819 1,842 1,807 1,813 747,100
2003/02/20 1,850 1,851 1,813 1,849 509,400
2003/02/19 1,886 1,886 1,852 1,864 459,000
2003/02/18 1,875 1,896 1,866 1,886 670,400
2003/02/17 1,850 1,875 1,826 1,875 565,600
2003/02/14 1,839 1,865 1,810 1,850 1,667,800
2003/02/13 1,800 1,816 1,785 1,811 775,500
2003/02/12 1,779 1,829 1,778 1,828 735,500
2003/02/10 1,758 1,787 1,755 1,776 793,500
2003/02/07 1,734 1,762 1,733 1,757 606,900
2003/02/06 1,720 1,730 1,696 1,721 267,800
2003/02/05 1,706 1,737 1,699 1,723 518,000
2003/02/04 1,710 1,710 1,686 1,705 577,800
2003/02/03 1,650 1,715 1,650 1,715 514,000
2003/01/31 1,663 1,686 1,654 1,665 637,800
2003/01/30 1,683 1,715 1,663 1,663 403,800
2003/01/29 1,695 1,720 1,680 1,681 276,500
2003/01/28 1,702 1,715 1,686 1,707 240,400
2003/01/27 1,739 1,740 1,708 1,711 439,500
2003/01/24 1,750 1,750 1,713 1,740 501,100
2003/01/23 1,705 1,740 1,686 1,735 485,200
2003/01/22 1,680 1,700 1,671 1,689 505,600
2003/01/21 1,690 1,729 1,675 1,700 486,200
2003/01/20 1,677 1,707 1,670 1,688 554,100
2003/01/17 1,700 1,721 1,682 1,707 348,800
2003/01/16 1,710 1,710 1,685 1,700 459,500
2003/01/15 1,690 1,729 1,670 1,711 967,500
2003/01/14 1,651 1,685 1,651 1,660 414,800
2003/01/10 1,695 1,695 1,645 1,660 498,700
2003/01/09 1,640 1,684 1,640 1,679 282,200
2003/01/08 1,650 1,660 1,638 1,655 371,000
2003/01/07 1,713 1,716 1,668 1,673 612,900
2003/01/06 1,700 1,700 1,675 1,686 242,800

このページの先頭へ