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 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,570 | 3,570 | 3,460 | 3,490 | 510,000 |
| 2005/12/29 | 3,520 | 3,580 | 3,500 | 3,540 | 1,137,600 |
| 2005/12/28 | 3,460 | 3,500 | 3,420 | 3,500 | 813,300 |
| 2005/12/27 | 3,420 | 3,490 | 3,410 | 3,460 | 1,251,200 |
| 2005/12/26 | 3,400 | 3,410 | 3,370 | 3,410 | 493,300 |
| 2005/12/22 | 3,430 | 3,430 | 3,370 | 3,380 | 783,900 |
| 2005/12/21 | 3,380 | 3,420 | 3,380 | 3,420 | 1,051,500 |
| 2005/12/20 | 3,410 | 3,410 | 3,360 | 3,400 | 635,400 |
| 2005/12/19 | 3,350 | 3,410 | 3,330 | 3,410 | 701,600 |
| 2005/12/16 | 3,320 | 3,350 | 3,300 | 3,330 | 1,245,400 |
| 2005/12/15 | 3,360 | 3,400 | 3,330 | 3,370 | 1,134,000 |
| 2005/12/14 | 3,420 | 3,430 | 3,330 | 3,330 | 935,200 |
| 2005/12/13 | 3,440 | 3,450 | 3,400 | 3,430 | 835,100 |
| 2005/12/12 | 3,420 | 3,450 | 3,390 | 3,440 | 851,200 |
| 2005/12/09 | 3,330 | 3,400 | 3,330 | 3,370 | 3,819,300 |
| 2005/12/08 | 3,390 | 3,430 | 3,370 | 3,370 | 1,119,600 |
| 2005/12/07 | 3,450 | 3,460 | 3,400 | 3,400 | 1,024,200 |
| 2005/12/06 | 3,460 | 3,470 | 3,400 | 3,400 | 1,167,700 |
| 2005/12/05 | 3,480 | 3,500 | 3,420 | 3,500 | 1,148,400 |
| 2005/12/02 | 3,450 | 3,470 | 3,410 | 3,470 | 992,600 |
| 2005/12/01 | 3,370 | 3,430 | 3,370 | 3,430 | 1,222,000 |
| 2005/11/30 | 3,390 | 3,390 | 3,320 | 3,320 | 639,500 |
| 2005/11/29 | 3,390 | 3,410 | 3,380 | 3,380 | 435,900 |
| 2005/11/28 | 3,400 | 3,410 | 3,360 | 3,410 | 538,000 |
| 2005/11/25 | 3,420 | 3,420 | 3,380 | 3,400 | 359,800 |
| 2005/11/24 | 3,430 | 3,450 | 3,400 | 3,420 | 623,200 |
| 2005/11/22 | 3,460 | 3,460 | 3,420 | 3,420 | 626,500 |
| 2005/11/21 | 3,470 | 3,480 | 3,400 | 3,440 | 686,900 |
| 2005/11/18 | 3,360 | 3,480 | 3,350 | 3,430 | 865,300 |
| 2005/11/17 | 3,310 | 3,350 | 3,300 | 3,320 | 641,500 |
| 2005/11/16 | 3,300 | 3,330 | 3,290 | 3,300 | 700,000 |
| 2005/11/15 | 3,330 | 3,350 | 3,290 | 3,300 | 986,900 |
| 2005/11/14 | 3,380 | 3,390 | 3,350 | 3,350 | 300,800 |
| 2005/11/11 | 3,400 | 3,420 | 3,350 | 3,360 | 1,373,200 |
| 2005/11/10 | 3,370 | 3,380 | 3,350 | 3,380 | 693,800 |
| 2005/11/09 | 3,410 | 3,410 | 3,360 | 3,370 | 859,800 |
| 2005/11/08 | 3,460 | 3,460 | 3,420 | 3,430 | 490,400 |
| 2005/11/07 | 3,450 | 3,460 | 3,420 | 3,450 | 541,600 |
| 2005/11/04 | 3,490 | 3,490 | 3,420 | 3,440 | 762,100 |
| 2005/11/02 | 3,500 | 3,510 | 3,430 | 3,460 | 667,700 |
| 2005/11/01 | 3,520 | 3,520 | 3,470 | 3,490 | 603,200 |
| 2005/10/31 | 3,410 | 3,510 | 3,410 | 3,510 | 817,000 |
| 2005/10/28 | 3,360 | 3,430 | 3,360 | 3,390 | 860,600 |
| 2005/10/27 | 3,440 | 3,450 | 3,370 | 3,370 | 1,337,800 |
| 2005/10/26 | 3,490 | 3,550 | 3,420 | 3,440 | 1,197,800 |
| 2005/10/25 | 3,370 | 3,560 | 3,370 | 3,530 | 1,357,100 |
| 2005/10/24 | 3,380 | 3,400 | 3,330 | 3,340 | 393,500 |
| 2005/10/21 | 3,330 | 3,400 | 3,310 | 3,370 | 602,100 |
| 2005/10/20 | 3,400 | 3,420 | 3,350 | 3,380 | 564,100 |
| 2005/10/19 | 3,380 | 3,420 | 3,340 | 3,350 | 748,200 |
| 2005/10/18 | 3,380 | 3,420 | 3,340 | 3,390 | 746,500 |
| 2005/10/17 | 3,440 | 3,470 | 3,400 | 3,430 | 549,000 |
| 2005/10/14 | 3,540 | 3,540 | 3,410 | 3,440 | 1,621,100 |
| 2005/10/13 | 3,450 | 3,460 | 3,390 | 3,440 | 562,700 |
| 2005/10/12 | 3,480 | 3,530 | 3,470 | 3,470 | 731,600 |
| 2005/10/11 | 3,450 | 3,530 | 3,430 | 3,530 | 628,700 |
| 2005/10/07 | 3,500 | 3,540 | 3,420 | 3,420 | 610,300 |
| 2005/10/06 | 3,610 | 3,610 | 3,480 | 3,550 | 700,200 |
| 2005/10/05 | 3,590 | 3,630 | 3,560 | 3,600 | 727,300 |
| 2005/10/04 | 3,570 | 3,590 | 3,550 | 3,560 | 610,600 |
| 2005/10/03 | 3,600 | 3,640 | 3,560 | 3,560 | 440,000 |
| 2005/09/30 | 3,660 | 3,660 | 3,570 | 3,650 | 777,700 |
| 2005/09/29 | 3,640 | 3,650 | 3,560 | 3,590 | 840,200 |
| 2005/09/28 | 3,570 | 3,690 | 3,550 | 3,650 | 972,200 |
| 2005/09/27 | 3,520 | 3,550 | 3,510 | 3,550 | 533,000 |
| 2005/09/26 | 3,500 | 3,550 | 3,500 | 3,550 | 450,600 |
| 2005/09/22 | 3,470 | 3,500 | 3,440 | 3,490 | 439,300 |
| 2005/09/21 | 3,420 | 3,500 | 3,410 | 3,470 | 831,200 |
| 2005/09/20 | 3,380 | 3,410 | 3,380 | 3,410 | 385,300 |
| 2005/09/16 | 3,400 | 3,400 | 3,350 | 3,380 | 395,000 |
| 2005/09/15 | 3,330 | 3,400 | 3,330 | 3,400 | 451,100 |
| 2005/09/14 | 3,360 | 3,370 | 3,340 | 3,350 | 379,700 |
| 2005/09/13 | 3,430 | 3,430 | 3,370 | 3,390 | 550,600 |
| 2005/09/12 | 3,400 | 3,410 | 3,360 | 3,410 | 582,100 |
| 2005/09/09 | 3,370 | 3,370 | 3,290 | 3,350 | 2,889,800 |
| 2005/09/08 | 3,350 | 3,350 | 3,310 | 3,350 | 760,700 |
| 2005/09/07 | 3,330 | 3,340 | 3,300 | 3,330 | 526,200 |
| 2005/09/06 | 3,290 | 3,350 | 3,280 | 3,290 | 969,000 |
| 2005/09/05 | 3,250 | 3,270 | 3,230 | 3,260 | 474,800 |
| 2005/09/02 | 3,190 | 3,230 | 3,190 | 3,230 | 848,200 |
| 2005/09/01 | 3,170 | 3,190 | 3,160 | 3,160 | 486,300 |
| 2005/08/31 | 3,110 | 3,170 | 3,110 | 3,170 | 414,600 |
| 2005/08/30 | 3,170 | 3,170 | 3,120 | 3,130 | 481,200 |
| 2005/08/29 | 3,150 | 3,160 | 3,130 | 3,150 | 255,100 |
| 2005/08/26 | 3,170 | 3,180 | 3,150 | 3,170 | 339,500 |
| 2005/08/25 | 3,180 | 3,180 | 3,160 | 3,170 | 498,700 |
| 2005/08/24 | 3,180 | 3,190 | 3,150 | 3,170 | 388,200 |
| 2005/08/23 | 3,190 | 3,210 | 3,170 | 3,180 | 1,024,500 |
| 2005/08/22 | 3,140 | 3,170 | 3,140 | 3,140 | 357,300 |
| 2005/08/19 | 3,140 | 3,150 | 3,130 | 3,140 | 220,200 |
| 2005/08/18 | 3,160 | 3,180 | 3,130 | 3,150 | 314,000 |
| 2005/08/17 | 3,200 | 3,200 | 3,140 | 3,140 | 474,300 |
| 2005/08/16 | 3,220 | 3,220 | 3,170 | 3,200 | 468,500 |
| 2005/08/15 | 3,230 | 3,230 | 3,180 | 3,180 | 348,600 |
| 2005/08/12 | 3,160 | 3,230 | 3,160 | 3,220 | 1,220,400 |
| 2005/08/11 | 3,180 | 3,190 | 3,150 | 3,160 | 563,200 |
| 2005/08/10 | 3,140 | 3,170 | 3,120 | 3,150 | 467,000 |
| 2005/08/09 | 3,120 | 3,160 | 3,100 | 3,140 | 394,800 |
| 2005/08/08 | 3,070 | 3,120 | 3,040 | 3,110 | 639,800 |
| 2005/08/05 | 3,210 | 3,210 | 3,100 | 3,120 | 558,500 |
| 2005/08/04 | 3,190 | 3,200 | 3,140 | 3,170 | 553,700 |
| 2005/08/03 | 3,200 | 3,200 | 3,160 | 3,190 | 506,100 |
| 2005/08/02 | 3,150 | 3,220 | 3,130 | 3,190 | 962,700 |
| 2005/08/01 | 3,140 | 3,150 | 3,110 | 3,120 | 493,200 |
| 2005/07/29 | 3,150 | 3,170 | 3,140 | 3,150 | 464,700 |
| 2005/07/28 | 3,180 | 3,190 | 3,160 | 3,160 | 273,600 |
| 2005/07/27 | 3,150 | 3,200 | 3,140 | 3,180 | 465,900 |
| 2005/07/26 | 3,130 | 3,180 | 3,130 | 3,130 | 586,800 |
| 2005/07/25 | 3,140 | 3,140 | 3,100 | 3,130 | 640,700 |
| 2005/07/22 | 3,160 | 3,160 | 3,110 | 3,130 | 617,200 |
| 2005/07/21 | 3,230 | 3,250 | 3,160 | 3,160 | 1,216,900 |
| 2005/07/20 | 3,250 | 3,260 | 3,220 | 3,260 | 662,000 |
| 2005/07/19 | 3,240 | 3,260 | 3,220 | 3,240 | 596,200 |
| 2005/07/15 | 3,270 | 3,280 | 3,230 | 3,240 | 524,000 |
| 2005/07/14 | 3,200 | 3,270 | 3,190 | 3,270 | 493,700 |
| 2005/07/13 | 3,220 | 3,220 | 3,160 | 3,170 | 344,500 |
| 2005/07/12 | 3,240 | 3,240 | 3,200 | 3,210 | 272,600 |
| 2005/07/11 | 3,190 | 3,230 | 3,180 | 3,230 | 543,400 |
| 2005/07/08 | 3,170 | 3,180 | 3,130 | 3,140 | 1,194,400 |
| 2005/07/07 | 3,170 | 3,180 | 3,150 | 3,160 | 351,500 |
| 2005/07/06 | 3,200 | 3,200 | 3,160 | 3,160 | 336,700 |
| 2005/07/05 | 3,220 | 3,230 | 3,170 | 3,180 | 354,800 |
| 2005/07/04 | 3,200 | 3,210 | 3,180 | 3,200 | 245,700 |
| 2005/07/01 | 3,200 | 3,230 | 3,180 | 3,200 | 528,900 |
| 2005/06/30 | 3,170 | 3,230 | 3,170 | 3,200 | 825,100 |
| 2005/06/29 | 3,180 | 3,200 | 3,150 | 3,170 | 430,300 |
| 2005/06/28 | 3,140 | 3,160 | 3,120 | 3,150 | 479,300 |
| 2005/06/27 | 3,160 | 3,160 | 3,030 | 3,090 | 471,200 |
| 2005/06/24 | 3,120 | 3,150 | 3,120 | 3,150 | 455,100 |
| 2005/06/23 | 3,140 | 3,190 | 3,140 | 3,160 | 562,800 |
| 2005/06/22 | 3,130 | 3,150 | 3,080 | 3,150 | 773,700 |
| 2005/06/21 | 3,150 | 3,150 | 3,130 | 3,130 | 434,300 |
| 2005/06/20 | 3,140 | 3,150 | 3,120 | 3,140 | 341,300 |
| 2005/06/17 | 3,170 | 3,170 | 3,120 | 3,120 | 513,700 |
| 2005/06/16 | 3,120 | 3,150 | 3,110 | 3,120 | 413,100 |
| 2005/06/15 | 3,110 | 3,150 | 3,110 | 3,110 | 1,063,200 |
| 2005/06/14 | 3,070 | 3,100 | 3,060 | 3,090 | 350,700 |
| 2005/06/13 | 3,060 | 3,100 | 3,060 | 3,070 | 642,800 |
| 2005/06/10 | 2,980 | 3,060 | 2,980 | 3,050 | 3,591,500 |
| 2005/06/09 | 3,070 | 3,070 | 3,020 | 3,020 | 476,100 |
| 2005/06/08 | 3,070 | 3,080 | 3,050 | 3,060 | 599,600 |
| 2005/06/07 | 3,060 | 3,080 | 3,040 | 3,060 | 769,700 |
| 2005/06/06 | 3,000 | 3,050 | 2,980 | 3,050 | 868,200 |
| 2005/06/03 | 3,010 | 3,020 | 2,965 | 3,000 | 749,300 |
| 2005/06/02 | 3,020 | 3,070 | 2,995 | 2,995 | 1,492,800 |
| 2005/06/01 | 2,855 | 2,960 | 2,850 | 2,960 | 897,000 |
| 2005/05/31 | 2,905 | 2,910 | 2,865 | 2,865 | 471,400 |
| 2005/05/30 | 2,860 | 2,930 | 2,860 | 2,890 | 889,700 |
| 2005/05/27 | 2,845 | 2,870 | 2,845 | 2,865 | 523,200 |
| 2005/05/26 | 2,820 | 2,860 | 2,810 | 2,835 | 745,800 |
| 2005/05/25 | 2,855 | 2,855 | 2,765 | 2,815 | 1,127,100 |
| 2005/05/24 | 2,925 | 2,935 | 2,850 | 2,850 | 902,800 |
| 2005/05/23 | 2,870 | 2,920 | 2,850 | 2,920 | 865,900 |
| 2005/05/20 | 2,900 | 2,930 | 2,870 | 2,870 | 1,115,000 |
| 2005/05/19 | 2,870 | 2,930 | 2,850 | 2,890 | 1,341,900 |
| 2005/05/18 | 2,970 | 2,975 | 2,885 | 2,905 | 1,159,800 |
| 2005/05/17 | 2,935 | 2,980 | 2,880 | 2,910 | 658,500 |
| 2005/05/16 | 2,965 | 2,985 | 2,900 | 2,910 | 792,300 |
| 2005/05/13 | 2,965 | 2,980 | 2,950 | 2,955 | 942,900 |
| 2005/05/12 | 3,020 | 3,030 | 2,985 | 2,990 | 573,900 |
| 2005/05/11 | 3,000 | 3,030 | 2,980 | 2,995 | 986,600 |
| 2005/05/10 | 3,020 | 3,050 | 3,010 | 3,040 | 715,200 |
| 2005/05/09 | 3,070 | 3,070 | 3,010 | 3,020 | 1,185,000 |
| 2005/05/06 | 3,080 | 3,100 | 3,040 | 3,060 | 867,600 |
| 2005/05/02 | 3,100 | 3,120 | 3,080 | 3,080 | 249,900 |
| 2005/04/28 | 3,140 | 3,180 | 3,070 | 3,120 | 1,269,900 |
| 2005/04/27 | 3,020 | 3,110 | 3,000 | 3,110 | 880,400 |
| 2005/04/26 | 3,090 | 3,100 | 3,040 | 3,070 | 574,900 |
| 2005/04/25 | 3,050 | 3,070 | 3,020 | 3,060 | 238,000 |
| 2005/04/22 | 3,100 | 3,110 | 3,050 | 3,070 | 563,500 |
| 2005/04/21 | 3,010 | 3,060 | 2,940 | 3,050 | 711,400 |
| 2005/04/20 | 3,130 | 3,130 | 3,070 | 3,090 | 548,500 |
| 2005/04/19 | 3,100 | 3,130 | 3,060 | 3,080 | 709,400 |
| 2005/04/18 | 3,120 | 3,130 | 3,010 | 3,030 | 1,044,500 |
| 2005/04/15 | 3,200 | 3,210 | 3,140 | 3,170 | 523,900 |
| 2005/04/14 | 3,210 | 3,270 | 3,190 | 3,220 | 442,500 |
| 2005/04/13 | 3,260 | 3,300 | 3,240 | 3,240 | 551,300 |
| 2005/04/12 | 3,210 | 3,230 | 3,180 | 3,230 | 444,700 |
| 2005/04/11 | 3,240 | 3,290 | 3,210 | 3,220 | 428,100 |
| 2005/04/08 | 3,250 | 3,320 | 3,230 | 3,280 | 1,401,300 |
| 2005/04/07 | 3,240 | 3,240 | 3,200 | 3,210 | 380,100 |
| 2005/04/06 | 3,220 | 3,240 | 3,180 | 3,230 | 802,300 |
| 2005/04/05 | 3,170 | 3,210 | 3,170 | 3,210 | 717,900 |
| 2005/04/04 | 3,150 | 3,180 | 3,150 | 3,160 | 375,300 |
| 2005/04/01 | 3,130 | 3,190 | 3,120 | 3,190 | 767,400 |
| 2005/03/31 | 3,220 | 3,250 | 3,190 | 3,230 | 1,031,200 |
| 2005/03/30 | 3,280 | 3,360 | 3,240 | 3,260 | 1,114,500 |
| 2005/03/29 | 3,240 | 3,260 | 3,170 | 3,210 | 611,100 |
| 2005/03/28 | 3,220 | 3,290 | 3,220 | 3,230 | 354,000 |
| 2005/03/25 | 3,250 | 3,280 | 3,230 | 3,250 | 539,300 |
| 2005/03/24 | 3,290 | 3,320 | 3,270 | 3,290 | 504,100 |
| 2005/03/23 | 3,310 | 3,340 | 3,280 | 3,280 | 423,200 |
| 2005/03/22 | 3,350 | 3,380 | 3,310 | 3,330 | 605,200 |
| 2005/03/18 | 3,310 | 3,400 | 3,290 | 3,350 | 417,900 |
| 2005/03/17 | 3,290 | 3,330 | 3,280 | 3,300 | 476,400 |
| 2005/03/16 | 3,350 | 3,390 | 3,320 | 3,330 | 723,400 |
| 2005/03/15 | 3,340 | 3,370 | 3,330 | 3,340 | 634,100 |
| 2005/03/14 | 3,350 | 3,380 | 3,330 | 3,330 | 423,600 |
| 2005/03/11 | 3,360 | 3,430 | 3,350 | 3,370 | 4,161,400 |
| 2005/03/10 | 3,410 | 3,470 | 3,410 | 3,410 | 315,700 |
| 2005/03/09 | 3,390 | 3,470 | 3,370 | 3,440 | 740,600 |
| 2005/03/08 | 3,460 | 3,460 | 3,400 | 3,410 | 1,001,600 |
| 2005/03/07 | 3,430 | 3,480 | 3,420 | 3,450 | 588,600 |
| 2005/03/04 | 3,380 | 3,430 | 3,360 | 3,410 | 364,400 |
| 2005/03/03 | 3,380 | 3,420 | 3,370 | 3,420 | 503,500 |
| 2005/03/02 | 3,330 | 3,390 | 3,320 | 3,390 | 491,100 |
| 2005/03/01 | 3,280 | 3,350 | 3,270 | 3,330 | 651,400 |
| 2005/02/28 | 3,250 | 3,270 | 3,230 | 3,270 | 290,400 |
| 2005/02/25 | 3,150 | 3,270 | 3,150 | 3,250 | 535,700 |
| 2005/02/24 | 3,190 | 3,200 | 3,180 | 3,190 | 196,900 |
| 2005/02/23 | 3,180 | 3,190 | 3,150 | 3,180 | 316,400 |
| 2005/02/22 | 3,210 | 3,220 | 3,170 | 3,200 | 496,100 |
| 2005/02/21 | 3,270 | 3,270 | 3,220 | 3,220 | 196,800 |
| 2005/02/18 | 3,230 | 3,260 | 3,200 | 3,260 | 347,400 |
| 2005/02/17 | 3,200 | 3,250 | 3,180 | 3,230 | 467,400 |
| 2005/02/16 | 3,190 | 3,220 | 3,170 | 3,200 | 584,400 |
| 2005/02/15 | 3,230 | 3,260 | 3,210 | 3,240 | 685,100 |
| 2005/02/14 | 3,200 | 3,250 | 3,180 | 3,230 | 755,300 |
| 2005/02/10 | 3,070 | 3,200 | 3,070 | 3,200 | 1,218,500 |
| 2005/02/09 | 3,110 | 3,110 | 3,080 | 3,100 | 541,900 |
| 2005/02/08 | 3,190 | 3,190 | 3,110 | 3,110 | 588,400 |
| 2005/02/07 | 3,080 | 3,180 | 3,080 | 3,160 | 1,012,700 |
| 2005/02/04 | 3,080 | 3,140 | 3,060 | 3,120 | 1,124,600 |
| 2005/02/03 | 3,070 | 3,070 | 3,040 | 3,060 | 455,000 |
| 2005/02/02 | 3,070 | 3,070 | 3,030 | 3,060 | 697,500 |
| 2005/02/01 | 3,010 | 3,100 | 2,980 | 3,100 | 1,215,300 |
| 2005/01/31 | 2,935 | 3,030 | 2,935 | 2,995 | 799,700 |
| 2005/01/28 | 2,980 | 2,985 | 2,915 | 2,930 | 840,500 |
| 2005/01/27 | 2,855 | 2,985 | 2,855 | 2,980 | 2,245,900 |
| 2005/01/26 | 2,750 | 2,815 | 2,745 | 2,800 | 1,016,000 |
| 2005/01/25 | 2,685 | 2,725 | 2,680 | 2,715 | 818,300 |
| 2005/01/24 | 2,700 | 2,735 | 2,680 | 2,715 | 849,400 |
| 2005/01/21 | 2,740 | 2,755 | 2,705 | 2,720 | 728,300 |
| 2005/01/20 | 2,780 | 2,800 | 2,765 | 2,780 | 490,000 |
| 2005/01/19 | 2,800 | 2,810 | 2,750 | 2,755 | 799,100 |
| 2005/01/18 | 2,865 | 2,875 | 2,795 | 2,795 | 533,200 |
| 2005/01/17 | 2,830 | 2,875 | 2,830 | 2,855 | 553,700 |
| 2005/01/14 | 2,780 | 2,840 | 2,760 | 2,815 | 1,592,700 |
| 2005/01/13 | 2,820 | 2,830 | 2,815 | 2,820 | 526,800 |
| 2005/01/12 | 2,835 | 2,840 | 2,800 | 2,815 | 503,300 |
| 2005/01/11 | 2,800 | 2,850 | 2,795 | 2,830 | 666,900 |
| 2005/01/07 | 2,830 | 2,830 | 2,795 | 2,800 | 474,400 |
| 2005/01/06 | 2,770 | 2,815 | 2,770 | 2,810 | 459,400 |
| 2005/01/05 | 2,755 | 2,780 | 2,730 | 2,780 | 366,900 |
| 2005/01/04 | 2,770 | 2,795 | 2,755 | 2,770 | 182,300 |