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 |
---|---|---|---|---|---|
2004/12/30 | 2,770 | 2,780 | 2,760 | 2,760 | 206,700 |
2004/12/29 | 2,760 | 2,765 | 2,745 | 2,745 | 403,400 |
2004/12/28 | 2,700 | 2,745 | 2,700 | 2,745 | 358,600 |
2004/12/27 | 2,735 | 2,745 | 2,725 | 2,740 | 264,800 |
2004/12/24 | 2,710 | 2,745 | 2,705 | 2,730 | 514,400 |
2004/12/22 | 2,670 | 2,700 | 2,670 | 2,700 | 410,500 |
2004/12/21 | 2,655 | 2,675 | 2,650 | 2,650 | 352,800 |
2004/12/20 | 2,655 | 2,660 | 2,630 | 2,650 | 262,100 |
2004/12/17 | 2,615 | 2,670 | 2,595 | 2,640 | 492,800 |
2004/12/16 | 2,575 | 2,630 | 2,565 | 2,610 | 561,100 |
2004/12/15 | 2,605 | 2,625 | 2,605 | 2,615 | 370,400 |
2004/12/14 | 2,600 | 2,635 | 2,595 | 2,605 | 412,800 |
2004/12/13 | 2,595 | 2,605 | 2,575 | 2,575 | 294,800 |
2004/12/10 | 2,570 | 2,575 | 2,540 | 2,555 | 4,246,100 |
2004/12/09 | 2,650 | 2,670 | 2,580 | 2,615 | 617,500 |
2004/12/08 | 2,625 | 2,680 | 2,620 | 2,665 | 683,400 |
2004/12/07 | 2,665 | 2,680 | 2,630 | 2,635 | 287,300 |
2004/12/06 | 2,675 | 2,690 | 2,655 | 2,665 | 420,500 |
2004/12/03 | 2,700 | 2,720 | 2,690 | 2,695 | 419,500 |
2004/12/02 | 2,675 | 2,705 | 2,660 | 2,680 | 559,800 |
2004/12/01 | 2,615 | 2,635 | 2,615 | 2,635 | 328,800 |
2004/11/30 | 2,630 | 2,640 | 2,620 | 2,640 | 500,500 |
2004/11/29 | 2,640 | 2,665 | 2,625 | 2,635 | 595,000 |
2004/11/26 | 2,680 | 2,700 | 2,650 | 2,665 | 280,800 |
2004/11/25 | 2,670 | 2,700 | 2,660 | 2,700 | 442,000 |
2004/11/24 | 2,660 | 2,710 | 2,650 | 2,700 | 480,200 |
2004/11/22 | 2,640 | 2,650 | 2,615 | 2,645 | 721,500 |
2004/11/19 | 2,710 | 2,750 | 2,710 | 2,720 | 245,100 |
2004/11/18 | 2,765 | 2,770 | 2,715 | 2,720 | 433,700 |
2004/11/17 | 2,745 | 2,770 | 2,740 | 2,760 | 556,500 |
2004/11/16 | 2,745 | 2,770 | 2,735 | 2,750 | 600,500 |
2004/11/15 | 2,675 | 2,745 | 2,665 | 2,730 | 698,200 |
2004/11/12 | 2,600 | 2,695 | 2,600 | 2,665 | 1,345,800 |
2004/11/11 | 2,690 | 2,690 | 2,635 | 2,635 | 289,100 |
2004/11/10 | 2,690 | 2,695 | 2,675 | 2,685 | 244,600 |
2004/11/09 | 2,670 | 2,685 | 2,665 | 2,685 | 222,500 |
2004/11/08 | 2,690 | 2,695 | 2,660 | 2,660 | 264,700 |
2004/11/05 | 2,680 | 2,700 | 2,675 | 2,695 | 356,400 |
2004/11/04 | 2,655 | 2,670 | 2,625 | 2,630 | 617,500 |
2004/11/02 | 2,660 | 2,695 | 2,650 | 2,695 | 771,700 |
2004/11/01 | 2,650 | 2,665 | 2,615 | 2,655 | 455,300 |
2004/10/29 | 2,610 | 2,640 | 2,590 | 2,640 | 514,400 |
2004/10/28 | 2,605 | 2,620 | 2,585 | 2,605 | 515,100 |
2004/10/27 | 2,635 | 2,640 | 2,565 | 2,565 | 566,100 |
2004/10/26 | 2,585 | 2,625 | 2,560 | 2,600 | 319,700 |
2004/10/25 | 2,565 | 2,605 | 2,535 | 2,580 | 592,900 |
2004/10/22 | 2,670 | 2,675 | 2,640 | 2,645 | 386,500 |
2004/10/21 | 2,680 | 2,685 | 2,645 | 2,665 | 415,200 |
2004/10/20 | 2,700 | 2,700 | 2,640 | 2,650 | 825,200 |
2004/10/19 | 2,650 | 2,700 | 2,650 | 2,700 | 584,400 |
2004/10/18 | 2,625 | 2,650 | 2,605 | 2,630 | 386,400 |
2004/10/15 | 2,660 | 2,675 | 2,600 | 2,600 | 756,900 |
2004/10/14 | 2,675 | 2,675 | 2,605 | 2,620 | 360,600 |
2004/10/13 | 2,640 | 2,695 | 2,630 | 2,670 | 404,500 |
2004/10/12 | 2,655 | 2,670 | 2,615 | 2,630 | 402,600 |
2004/10/08 | 2,680 | 2,705 | 2,660 | 2,695 | 1,230,000 |
2004/10/07 | 2,650 | 2,665 | 2,630 | 2,650 | 489,500 |
2004/10/06 | 2,650 | 2,690 | 2,640 | 2,660 | 726,400 |
2004/10/05 | 2,585 | 2,645 | 2,585 | 2,645 | 734,300 |
2004/10/04 | 2,550 | 2,595 | 2,535 | 2,575 | 535,000 |
2004/10/01 | 2,560 | 2,585 | 2,545 | 2,560 | 573,000 |
2004/09/30 | 2,610 | 2,610 | 2,510 | 2,510 | 1,034,600 |
2004/09/29 | 2,625 | 2,635 | 2,610 | 2,620 | 669,500 |
2004/09/28 | 2,615 | 2,615 | 2,570 | 2,590 | 354,200 |
2004/09/27 | 2,570 | 2,620 | 2,560 | 2,610 | 304,400 |
2004/09/24 | 2,575 | 2,590 | 2,535 | 2,580 | 406,100 |
2004/09/22 | 2,625 | 2,625 | 2,530 | 2,600 | 279,500 |
2004/09/21 | 2,620 | 2,625 | 2,595 | 2,625 | 248,900 |
2004/09/17 | 2,590 | 2,630 | 2,580 | 2,615 | 805,500 |
2004/09/16 | 2,610 | 2,630 | 2,590 | 2,620 | 259,500 |
2004/09/15 | 2,630 | 2,640 | 2,600 | 2,605 | 317,000 |
2004/09/14 | 2,615 | 2,635 | 2,590 | 2,625 | 480,700 |
2004/09/13 | 2,560 | 2,615 | 2,530 | 2,610 | 393,700 |
2004/09/10 | 2,505 | 2,550 | 2,500 | 2,550 | 2,977,800 |
2004/09/09 | 2,605 | 2,605 | 2,520 | 2,545 | 612,800 |
2004/09/08 | 2,595 | 2,600 | 2,580 | 2,600 | 348,300 |
2004/09/07 | 2,590 | 2,590 | 2,570 | 2,570 | 395,600 |
2004/09/06 | 2,550 | 2,600 | 2,515 | 2,560 | 658,000 |
2004/09/03 | 2,520 | 2,550 | 2,515 | 2,525 | 727,000 |
2004/09/02 | 2,510 | 2,520 | 2,490 | 2,500 | 378,300 |
2004/09/01 | 2,485 | 2,515 | 2,480 | 2,505 | 458,900 |
2004/08/31 | 2,490 | 2,500 | 2,455 | 2,470 | 348,100 |
2004/08/30 | 2,500 | 2,515 | 2,485 | 2,500 | 250,800 |
2004/08/27 | 2,490 | 2,505 | 2,480 | 2,500 | 212,700 |
2004/08/26 | 2,525 | 2,540 | 2,485 | 2,500 | 387,100 |
2004/08/25 | 2,485 | 2,520 | 2,470 | 2,520 | 395,800 |
2004/08/24 | 2,495 | 2,505 | 2,465 | 2,485 | 383,500 |
2004/08/23 | 2,505 | 2,520 | 2,500 | 2,500 | 385,600 |
2004/08/20 | 2,495 | 2,530 | 2,490 | 2,505 | 499,800 |
2004/08/19 | 2,500 | 2,525 | 2,495 | 2,520 | 384,000 |
2004/08/18 | 2,500 | 2,505 | 2,480 | 2,495 | 322,100 |
2004/08/17 | 2,540 | 2,560 | 2,520 | 2,520 | 331,800 |
2004/08/16 | 2,540 | 2,565 | 2,520 | 2,550 | 630,600 |
2004/08/13 | 2,515 | 2,525 | 2,490 | 2,515 | 1,135,900 |
2004/08/12 | 2,540 | 2,610 | 2,540 | 2,595 | 282,000 |
2004/08/11 | 2,620 | 2,620 | 2,550 | 2,565 | 321,100 |
2004/08/10 | 2,555 | 2,590 | 2,550 | 2,580 | 337,800 |
2004/08/09 | 2,505 | 2,575 | 2,505 | 2,565 | 261,800 |
2004/08/06 | 2,540 | 2,585 | 2,525 | 2,570 | 514,800 |
2004/08/05 | 2,640 | 2,655 | 2,605 | 2,620 | 555,700 |
2004/08/04 | 2,655 | 2,665 | 2,610 | 2,635 | 738,200 |
2004/08/03 | 2,700 | 2,705 | 2,660 | 2,675 | 569,500 |
2004/08/02 | 2,690 | 2,695 | 2,650 | 2,690 | 490,400 |
2004/07/30 | 2,690 | 2,700 | 2,655 | 2,700 | 562,600 |
2004/07/29 | 2,650 | 2,700 | 2,590 | 2,700 | 1,006,500 |
2004/07/28 | 2,605 | 2,655 | 2,595 | 2,610 | 873,500 |
2004/07/27 | 2,575 | 2,625 | 2,565 | 2,600 | 1,201,700 |
2004/07/26 | 2,555 | 2,565 | 2,535 | 2,565 | 694,500 |
2004/07/23 | 2,590 | 2,595 | 2,555 | 2,565 | 781,200 |
2004/07/22 | 2,550 | 2,600 | 2,520 | 2,585 | 1,209,400 |
2004/07/21 | 2,505 | 2,550 | 2,505 | 2,550 | 395,500 |
2004/07/20 | 2,500 | 2,535 | 2,485 | 2,500 | 407,700 |
2004/07/16 | 2,490 | 2,535 | 2,465 | 2,515 | 459,600 |
2004/07/15 | 2,525 | 2,550 | 2,500 | 2,510 | 774,400 |
2004/07/14 | 2,590 | 2,590 | 2,485 | 2,485 | 770,800 |
2004/07/13 | 2,555 | 2,590 | 2,540 | 2,590 | 637,600 |
2004/07/12 | 2,520 | 2,550 | 2,505 | 2,530 | 776,100 |
2004/07/09 | 2,515 | 2,555 | 2,515 | 2,520 | 1,172,000 |
2004/07/08 | 2,550 | 2,575 | 2,525 | 2,555 | 362,800 |
2004/07/07 | 2,515 | 2,575 | 2,485 | 2,565 | 891,800 |
2004/07/06 | 2,560 | 2,610 | 2,540 | 2,555 | 1,016,200 |
2004/07/05 | 2,675 | 2,690 | 2,635 | 2,640 | 315,300 |
2004/07/02 | 2,725 | 2,735 | 2,710 | 2,715 | 153,800 |
2004/07/01 | 2,755 | 2,760 | 2,725 | 2,740 | 364,300 |
2004/06/30 | 2,710 | 2,755 | 2,705 | 2,735 | 538,200 |
2004/06/29 | 2,740 | 2,760 | 2,730 | 2,745 | 301,400 |
2004/06/28 | 2,730 | 2,760 | 2,725 | 2,760 | 413,400 |
2004/06/25 | 2,730 | 2,740 | 2,695 | 2,730 | 396,100 |
2004/06/24 | 2,695 | 2,745 | 2,695 | 2,745 | 527,300 |
2004/06/23 | 2,700 | 2,720 | 2,660 | 2,690 | 436,400 |
2004/06/22 | 2,650 | 2,695 | 2,645 | 2,690 | 584,100 |
2004/06/21 | 2,620 | 2,700 | 2,620 | 2,675 | 526,500 |
2004/06/18 | 2,640 | 2,655 | 2,555 | 2,600 | 516,700 |
2004/06/17 | 2,660 | 2,675 | 2,620 | 2,670 | 332,100 |
2004/06/16 | 2,570 | 2,660 | 2,570 | 2,655 | 550,800 |
2004/06/15 | 2,590 | 2,630 | 2,580 | 2,580 | 398,000 |
2004/06/14 | 2,615 | 2,645 | 2,600 | 2,615 | 394,600 |
2004/06/11 | 2,640 | 2,645 | 2,605 | 2,625 | 2,246,500 |
2004/06/10 | 2,570 | 2,645 | 2,570 | 2,600 | 728,500 |
2004/06/09 | 2,620 | 2,620 | 2,575 | 2,575 | 335,000 |
2004/06/08 | 2,610 | 2,620 | 2,575 | 2,620 | 379,100 |
2004/06/07 | 2,575 | 2,635 | 2,565 | 2,620 | 524,300 |
2004/06/04 | 2,500 | 2,560 | 2,485 | 2,560 | 481,700 |
2004/06/03 | 2,565 | 2,590 | 2,505 | 2,515 | 601,200 |
2004/06/02 | 2,610 | 2,610 | 2,550 | 2,580 | 391,000 |
2004/06/01 | 2,605 | 2,625 | 2,570 | 2,605 | 446,600 |
2004/05/31 | 2,600 | 2,650 | 2,545 | 2,645 | 716,900 |
2004/05/28 | 2,590 | 2,640 | 2,570 | 2,600 | 861,100 |
2004/05/27 | 2,540 | 2,585 | 2,535 | 2,585 | 477,800 |
2004/05/26 | 2,525 | 2,565 | 2,520 | 2,540 | 619,000 |
2004/05/25 | 2,525 | 2,530 | 2,455 | 2,500 | 761,200 |
2004/05/24 | 2,500 | 2,545 | 2,490 | 2,540 | 641,700 |
2004/05/21 | 2,460 | 2,495 | 2,420 | 2,485 | 523,200 |
2004/05/20 | 2,435 | 2,485 | 2,385 | 2,425 | 728,700 |
2004/05/19 | 2,420 | 2,485 | 2,335 | 2,475 | 971,900 |
2004/05/18 | 2,380 | 2,485 | 2,380 | 2,440 | 790,400 |
2004/05/17 | 2,385 | 2,465 | 2,365 | 2,405 | 823,900 |
2004/05/14 | 2,400 | 2,505 | 2,360 | 2,505 | 1,712,600 |
2004/05/13 | 2,500 | 2,550 | 2,435 | 2,440 | 829,800 |
2004/05/12 | 2,510 | 2,580 | 2,490 | 2,545 | 1,132,800 |
2004/05/11 | 2,425 | 2,495 | 2,380 | 2,455 | 1,203,600 |
2004/05/10 | 2,500 | 2,635 | 2,500 | 2,545 | 1,711,700 |
2004/05/07 | 2,430 | 2,530 | 2,415 | 2,515 | 1,509,100 |
2004/05/06 | 2,400 | 2,435 | 2,380 | 2,410 | 915,700 |
2004/04/30 | 2,285 | 2,355 | 2,275 | 2,340 | 680,100 |
2004/04/28 | 2,360 | 2,360 | 2,315 | 2,345 | 328,700 |
2004/04/27 | 2,390 | 2,390 | 2,355 | 2,360 | 276,300 |
2004/04/26 | 2,375 | 2,400 | 2,350 | 2,395 | 416,600 |
2004/04/23 | 2,370 | 2,375 | 2,340 | 2,370 | 346,000 |
2004/04/22 | 2,330 | 2,370 | 2,320 | 2,365 | 436,400 |
2004/04/21 | 2,335 | 2,340 | 2,305 | 2,325 | 276,900 |
2004/04/20 | 2,320 | 2,350 | 2,315 | 2,330 | 456,900 |
2004/04/19 | 2,300 | 2,315 | 2,260 | 2,315 | 360,000 |
2004/04/16 | 2,275 | 2,315 | 2,255 | 2,295 | 466,400 |
2004/04/15 | 2,315 | 2,345 | 2,265 | 2,280 | 733,500 |
2004/04/14 | 2,295 | 2,300 | 2,270 | 2,295 | 281,600 |
2004/04/13 | 2,295 | 2,325 | 2,285 | 2,315 | 522,100 |
2004/04/12 | 2,290 | 2,290 | 2,270 | 2,285 | 218,000 |
2004/04/09 | 2,285 | 2,295 | 2,230 | 2,285 | 1,026,300 |
2004/04/08 | 2,265 | 2,280 | 2,230 | 2,280 | 425,400 |
2004/04/07 | 2,290 | 2,295 | 2,270 | 2,280 | 360,300 |
2004/04/06 | 2,285 | 2,295 | 2,260 | 2,295 | 371,500 |
2004/04/05 | 2,295 | 2,295 | 2,275 | 2,275 | 315,600 |
2004/04/02 | 2,245 | 2,285 | 2,245 | 2,275 | 412,200 |
2004/04/01 | 2,265 | 2,275 | 2,240 | 2,240 | 423,800 |
2004/03/31 | 2,260 | 2,270 | 2,230 | 2,260 | 473,500 |
2004/03/30 | 2,250 | 2,265 | 2,225 | 2,260 | 411,600 |
2004/03/29 | 2,275 | 2,290 | 2,255 | 2,260 | 523,200 |
2004/03/26 | 2,220 | 2,325 | 2,210 | 2,275 | 994,800 |
2004/03/25 | 2,190 | 2,190 | 2,170 | 2,170 | 605,200 |
2004/03/24 | 2,140 | 2,155 | 2,120 | 2,135 | 448,800 |
2004/03/23 | 2,150 | 2,160 | 2,115 | 2,145 | 394,700 |
2004/03/22 | 2,170 | 2,185 | 2,165 | 2,175 | 175,800 |
2004/03/19 | 2,185 | 2,195 | 2,165 | 2,185 | 636,400 |
2004/03/18 | 2,190 | 2,200 | 2,165 | 2,170 | 481,300 |
2004/03/17 | 2,140 | 2,180 | 2,140 | 2,165 | 477,800 |
2004/03/16 | 2,140 | 2,155 | 2,125 | 2,135 | 347,600 |
2004/03/15 | 2,160 | 2,165 | 2,105 | 2,110 | 745,500 |
2004/03/12 | 2,135 | 2,185 | 2,110 | 2,110 | 3,215,600 |
2004/03/11 | 2,165 | 2,195 | 2,150 | 2,175 | 674,700 |
2004/03/10 | 2,160 | 2,175 | 2,150 | 2,165 | 701,700 |
2004/03/09 | 2,195 | 2,195 | 2,160 | 2,170 | 946,300 |
2004/03/08 | 2,190 | 2,200 | 2,175 | 2,175 | 666,200 |
2004/03/05 | 2,200 | 2,215 | 2,175 | 2,185 | 654,700 |
2004/03/04 | 2,190 | 2,205 | 2,180 | 2,205 | 1,337,700 |
2004/03/03 | 2,205 | 2,240 | 2,205 | 2,230 | 1,022,400 |
2004/03/02 | 2,220 | 2,275 | 2,215 | 2,230 | 938,200 |
2004/03/01 | 2,235 | 2,290 | 2,225 | 2,255 | 1,211,300 |
2004/02/27 | 2,250 | 2,295 | 2,245 | 2,275 | 641,000 |
2004/02/26 | 2,255 | 2,260 | 2,220 | 2,245 | 307,100 |
2004/02/25 | 2,220 | 2,250 | 2,210 | 2,240 | 282,400 |
2004/02/24 | 2,270 | 2,290 | 2,215 | 2,215 | 464,500 |
2004/02/23 | 2,240 | 2,285 | 2,235 | 2,260 | 570,400 |
2004/02/20 | 2,235 | 2,265 | 2,220 | 2,240 | 450,000 |
2004/02/19 | 2,250 | 2,270 | 2,240 | 2,245 | 437,400 |
2004/02/18 | 2,210 | 2,230 | 2,205 | 2,225 | 341,900 |
2004/02/17 | 2,180 | 2,220 | 2,165 | 2,205 | 355,200 |
2004/02/16 | 2,220 | 2,230 | 2,195 | 2,210 | 258,700 |
2004/02/13 | 2,225 | 2,260 | 2,195 | 2,235 | 649,400 |
2004/02/12 | 2,255 | 2,270 | 2,225 | 2,260 | 519,700 |
2004/02/10 | 2,170 | 2,255 | 2,170 | 2,230 | 385,900 |
2004/02/09 | 2,220 | 2,275 | 2,170 | 2,205 | 593,600 |
2004/02/06 | 2,200 | 2,265 | 2,200 | 2,250 | 429,100 |
2004/02/05 | 2,240 | 2,280 | 2,240 | 2,280 | 499,600 |
2004/02/04 | 2,275 | 2,280 | 2,245 | 2,280 | 959,200 |
2004/02/03 | 2,240 | 2,250 | 2,155 | 2,235 | 901,300 |
2004/02/02 | 2,210 | 2,295 | 2,205 | 2,280 | 715,300 |
2004/01/30 | 2,215 | 2,245 | 2,205 | 2,240 | 606,000 |
2004/01/29 | 2,180 | 2,210 | 2,165 | 2,210 | 419,900 |
2004/01/28 | 2,200 | 2,240 | 2,190 | 2,230 | 543,400 |
2004/01/27 | 2,190 | 2,260 | 2,180 | 2,235 | 990,200 |
2004/01/26 | 2,180 | 2,185 | 2,150 | 2,175 | 272,000 |
2004/01/23 | 2,165 | 2,190 | 2,135 | 2,175 | 417,800 |
2004/01/22 | 2,180 | 2,180 | 2,160 | 2,170 | 464,800 |
2004/01/21 | 2,195 | 2,210 | 2,180 | 2,180 | 743,800 |
2004/01/20 | 2,175 | 2,200 | 2,155 | 2,190 | 837,700 |
2004/01/19 | 2,105 | 2,175 | 2,105 | 2,165 | 622,400 |
2004/01/16 | 2,085 | 2,140 | 2,070 | 2,125 | 676,200 |
2004/01/15 | 2,080 | 2,105 | 2,060 | 2,060 | 513,700 |
2004/01/14 | 2,055 | 2,105 | 2,050 | 2,105 | 424,500 |
2004/01/13 | 2,095 | 2,110 | 2,050 | 2,075 | 569,100 |
2004/01/09 | 2,145 | 2,150 | 2,085 | 2,120 | 881,800 |
2004/01/08 | 2,110 | 2,125 | 2,100 | 2,115 | 502,100 |
2004/01/07 | 2,145 | 2,145 | 2,100 | 2,100 | 587,000 |
2004/01/06 | 2,110 | 2,125 | 2,090 | 2,105 | 464,800 |
2004/01/05 | 2,055 | 2,085 | 2,040 | 2,075 | 215,300 |