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 |
|---|---|---|---|---|---|
| 2009/12/30 | 5,700 | 5,730 | 5,600 | 5,600 | 720,200 |
| 2009/12/29 | 5,620 | 5,690 | 5,570 | 5,670 | 1,068,000 |
| 2009/12/28 | 5,530 | 5,610 | 5,510 | 5,610 | 680,700 |
| 2009/12/25 | 5,510 | 5,510 | 5,450 | 5,490 | 449,700 |
| 2009/12/24 | 5,470 | 5,570 | 5,470 | 5,510 | 1,075,600 |
| 2009/12/22 | 5,420 | 5,520 | 5,410 | 5,520 | 676,400 |
| 2009/12/21 | 5,410 | 5,460 | 5,400 | 5,400 | 495,700 |
| 2009/12/18 | 5,380 | 5,390 | 5,290 | 5,360 | 669,700 |
| 2009/12/17 | 5,350 | 5,400 | 5,340 | 5,380 | 555,100 |
| 2009/12/16 | 5,310 | 5,330 | 5,240 | 5,320 | 553,300 |
| 2009/12/15 | 5,280 | 5,290 | 5,220 | 5,270 | 434,900 |
| 2009/12/14 | 5,290 | 5,300 | 5,230 | 5,290 | 541,400 |
| 2009/12/11 | 5,220 | 5,310 | 5,150 | 5,280 | 2,934,200 |
| 2009/12/10 | 5,300 | 5,330 | 5,130 | 5,130 | 952,400 |
| 2009/12/09 | 5,250 | 5,290 | 5,230 | 5,270 | 498,200 |
| 2009/12/08 | 5,110 | 5,270 | 5,110 | 5,250 | 647,800 |
| 2009/12/07 | 5,200 | 5,230 | 5,160 | 5,210 | 622,000 |
| 2009/12/04 | 5,140 | 5,190 | 5,100 | 5,180 | 623,400 |
| 2009/12/03 | 5,040 | 5,190 | 5,020 | 5,190 | 838,500 |
| 2009/12/02 | 4,960 | 5,030 | 4,930 | 4,960 | 554,100 |
| 2009/12/01 | 4,840 | 5,010 | 4,810 | 5,000 | 1,125,000 |
| 2009/11/30 | 4,780 | 4,900 | 4,760 | 4,890 | 933,900 |
| 2009/11/27 | 4,820 | 4,880 | 4,750 | 4,760 | 926,800 |
| 2009/11/26 | 4,960 | 4,980 | 4,920 | 4,920 | 631,100 |
| 2009/11/25 | 5,040 | 5,040 | 4,940 | 5,020 | 643,500 |
| 2009/11/24 | 5,050 | 5,060 | 5,000 | 5,030 | 625,100 |
| 2009/11/20 | 5,040 | 5,090 | 5,010 | 5,040 | 689,300 |
| 2009/11/19 | 5,080 | 5,160 | 5,070 | 5,120 | 1,246,400 |
| 2009/11/18 | 5,040 | 5,110 | 5,030 | 5,050 | 954,000 |
| 2009/11/17 | 5,000 | 5,050 | 4,970 | 5,030 | 842,500 |
| 2009/11/16 | 4,930 | 5,010 | 4,900 | 4,990 | 449,700 |
| 2009/11/13 | 4,940 | 5,020 | 4,880 | 4,910 | 986,300 |
| 2009/11/12 | 4,930 | 5,090 | 4,910 | 5,010 | 1,266,500 |
| 2009/11/11 | 4,830 | 4,900 | 4,830 | 4,880 | 341,200 |
| 2009/11/10 | 4,930 | 4,970 | 4,830 | 4,830 | 591,900 |
| 2009/11/09 | 4,830 | 4,910 | 4,780 | 4,900 | 630,700 |
| 2009/11/06 | 4,770 | 4,830 | 4,750 | 4,830 | 887,900 |
| 2009/11/05 | 4,640 | 4,690 | 4,610 | 4,680 | 681,800 |
| 2009/11/04 | 4,700 | 4,700 | 4,600 | 4,620 | 677,200 |
| 2009/11/02 | 4,770 | 4,780 | 4,690 | 4,690 | 1,027,800 |
| 2009/10/30 | 4,750 | 4,850 | 4,730 | 4,820 | 989,800 |
| 2009/10/29 | 4,650 | 4,680 | 4,580 | 4,620 | 794,200 |
| 2009/10/28 | 4,680 | 4,730 | 4,650 | 4,690 | 592,300 |
| 2009/10/27 | 4,720 | 4,730 | 4,670 | 4,670 | 633,700 |
| 2009/10/26 | 4,720 | 4,770 | 4,690 | 4,760 | 439,600 |
| 2009/10/23 | 4,680 | 4,710 | 4,640 | 4,690 | 560,400 |
| 2009/10/22 | 4,680 | 4,720 | 4,640 | 4,670 | 712,400 |
| 2009/10/21 | 4,610 | 4,670 | 4,610 | 4,670 | 395,100 |
| 2009/10/20 | 4,620 | 4,670 | 4,610 | 4,660 | 572,200 |
| 2009/10/19 | 4,650 | 4,690 | 4,610 | 4,650 | 608,300 |
| 2009/10/16 | 4,690 | 4,690 | 4,580 | 4,640 | 640,000 |
| 2009/10/15 | 4,590 | 4,640 | 4,570 | 4,610 | 721,200 |
| 2009/10/14 | 4,520 | 4,550 | 4,480 | 4,490 | 776,400 |
| 2009/10/13 | 4,540 | 4,550 | 4,490 | 4,510 | 691,200 |
| 2009/10/09 | 4,420 | 4,490 | 4,370 | 4,490 | 1,632,300 |
| 2009/10/08 | 4,350 | 4,380 | 4,300 | 4,380 | 965,100 |
| 2009/10/07 | 4,390 | 4,410 | 4,290 | 4,370 | 1,120,400 |
| 2009/10/06 | 4,400 | 4,400 | 4,290 | 4,310 | 1,613,200 |
| 2009/10/05 | 4,570 | 4,590 | 4,410 | 4,430 | 938,900 |
| 2009/10/02 | 4,660 | 4,690 | 4,560 | 4,600 | 1,055,700 |
| 2009/10/01 | 4,840 | 4,850 | 4,700 | 4,710 | 951,900 |
| 2009/09/30 | 4,890 | 4,950 | 4,890 | 4,940 | 421,100 |
| 2009/09/29 | 4,840 | 4,900 | 4,830 | 4,890 | 528,800 |
| 2009/09/28 | 4,860 | 4,900 | 4,830 | 4,830 | 445,600 |
| 2009/09/25 | 5,050 | 5,050 | 4,850 | 4,910 | 510,600 |
| 2009/09/24 | 4,970 | 5,100 | 4,950 | 5,050 | 880,500 |
| 2009/09/18 | 4,900 | 4,930 | 4,860 | 4,920 | 568,800 |
| 2009/09/17 | 4,850 | 4,950 | 4,830 | 4,950 | 735,800 |
| 2009/09/16 | 4,750 | 4,840 | 4,720 | 4,770 | 674,200 |
| 2009/09/15 | 4,740 | 4,760 | 4,680 | 4,720 | 376,400 |
| 2009/09/14 | 4,790 | 4,820 | 4,670 | 4,690 | 757,500 |
| 2009/09/11 | 4,920 | 4,940 | 4,810 | 4,850 | 3,136,800 |
| 2009/09/10 | 4,900 | 4,950 | 4,870 | 4,940 | 441,700 |
| 2009/09/09 | 4,830 | 4,930 | 4,810 | 4,850 | 340,100 |
| 2009/09/08 | 4,870 | 4,890 | 4,840 | 4,870 | 273,600 |
| 2009/09/07 | 4,940 | 4,960 | 4,870 | 4,900 | 539,600 |
| 2009/09/04 | 4,790 | 4,870 | 4,770 | 4,860 | 529,800 |
| 2009/09/03 | 4,830 | 4,830 | 4,760 | 4,760 | 426,800 |
| 2009/09/02 | 4,770 | 4,800 | 4,750 | 4,780 | 651,700 |
| 2009/09/01 | 4,850 | 4,910 | 4,850 | 4,880 | 567,400 |
| 2009/08/31 | 4,900 | 4,980 | 4,840 | 4,900 | 949,300 |
| 2009/08/28 | 4,800 | 4,850 | 4,770 | 4,840 | 462,900 |
| 2009/08/27 | 4,810 | 4,810 | 4,720 | 4,750 | 373,700 |
| 2009/08/26 | 4,790 | 4,850 | 4,770 | 4,840 | 418,500 |
| 2009/08/25 | 4,720 | 4,780 | 4,710 | 4,770 | 480,500 |
| 2009/08/24 | 4,700 | 4,780 | 4,680 | 4,770 | 485,400 |
| 2009/08/21 | 4,670 | 4,670 | 4,520 | 4,580 | 552,500 |
| 2009/08/20 | 4,550 | 4,640 | 4,530 | 4,640 | 348,200 |
| 2009/08/19 | 4,610 | 4,630 | 4,550 | 4,550 | 376,200 |
| 2009/08/18 | 4,580 | 4,630 | 4,520 | 4,600 | 499,100 |
| 2009/08/17 | 4,680 | 4,690 | 4,560 | 4,580 | 601,100 |
| 2009/08/14 | 4,800 | 4,800 | 4,700 | 4,720 | 1,193,100 |
| 2009/08/13 | 4,750 | 4,800 | 4,730 | 4,770 | 403,500 |
| 2009/08/12 | 4,790 | 4,810 | 4,720 | 4,750 | 589,500 |
| 2009/08/11 | 4,800 | 4,860 | 4,780 | 4,840 | 471,600 |
| 2009/08/10 | 4,790 | 4,810 | 4,750 | 4,760 | 542,100 |
| 2009/08/07 | 4,800 | 4,830 | 4,660 | 4,750 | 764,300 |
| 2009/08/06 | 4,680 | 4,830 | 4,670 | 4,790 | 577,400 |
| 2009/08/05 | 4,760 | 4,810 | 4,710 | 4,710 | 694,500 |
| 2009/08/04 | 4,710 | 4,770 | 4,690 | 4,710 | 794,300 |
| 2009/08/03 | 4,760 | 4,790 | 4,710 | 4,730 | 485,600 |
| 2009/07/31 | 4,600 | 4,820 | 4,570 | 4,810 | 1,151,500 |
| 2009/07/30 | 4,540 | 4,570 | 4,470 | 4,520 | 466,700 |
| 2009/07/29 | 4,430 | 4,580 | 4,430 | 4,490 | 467,400 |
| 2009/07/28 | 4,480 | 4,540 | 4,430 | 4,470 | 767,500 |
| 2009/07/27 | 4,520 | 4,600 | 4,510 | 4,510 | 670,500 |
| 2009/07/24 | 4,510 | 4,560 | 4,490 | 4,540 | 603,800 |
| 2009/07/23 | 4,400 | 4,480 | 4,350 | 4,460 | 526,900 |
| 2009/07/22 | 4,290 | 4,420 | 4,270 | 4,410 | 655,700 |
| 2009/07/21 | 4,300 | 4,320 | 4,250 | 4,320 | 502,700 |
| 2009/07/17 | 4,270 | 4,290 | 4,210 | 4,210 | 420,400 |
| 2009/07/16 | 4,310 | 4,330 | 4,220 | 4,240 | 485,100 |
| 2009/07/15 | 4,270 | 4,290 | 4,250 | 4,260 | 435,900 |
| 2009/07/14 | 4,220 | 4,250 | 4,160 | 4,250 | 599,700 |
| 2009/07/13 | 4,260 | 4,330 | 4,150 | 4,150 | 799,200 |
| 2009/07/10 | 4,220 | 4,280 | 4,200 | 4,250 | 1,310,600 |
| 2009/07/09 | 4,160 | 4,230 | 4,160 | 4,170 | 412,800 |
| 2009/07/08 | 4,230 | 4,320 | 4,210 | 4,210 | 509,200 |
| 2009/07/07 | 4,230 | 4,300 | 4,200 | 4,280 | 439,800 |
| 2009/07/06 | 4,160 | 4,240 | 4,160 | 4,210 | 383,600 |
| 2009/07/03 | 4,240 | 4,250 | 4,180 | 4,220 | 599,500 |
| 2009/07/02 | 4,280 | 4,320 | 4,240 | 4,290 | 678,600 |
| 2009/07/01 | 4,250 | 4,300 | 4,200 | 4,230 | 571,400 |
| 2009/06/30 | 4,180 | 4,280 | 4,140 | 4,260 | 828,000 |
| 2009/06/29 | 4,160 | 4,190 | 4,110 | 4,130 | 385,800 |
| 2009/06/26 | 4,170 | 4,180 | 4,050 | 4,110 | 724,100 |
| 2009/06/25 | 4,060 | 4,170 | 4,050 | 4,130 | 798,200 |
| 2009/06/24 | 4,000 | 4,060 | 3,970 | 4,010 | 643,600 |
| 2009/06/23 | 4,020 | 4,070 | 3,950 | 3,960 | 784,000 |
| 2009/06/22 | 4,020 | 4,100 | 4,010 | 4,070 | 670,600 |
| 2009/06/19 | 3,940 | 4,000 | 3,940 | 4,000 | 533,300 |
| 2009/06/18 | 3,950 | 3,990 | 3,910 | 3,970 | 440,400 |
| 2009/06/17 | 4,020 | 4,030 | 3,930 | 4,000 | 583,000 |
| 2009/06/16 | 4,000 | 4,060 | 3,990 | 4,010 | 610,100 |
| 2009/06/15 | 4,070 | 4,080 | 4,000 | 4,020 | 625,600 |
| 2009/06/12 | 4,220 | 4,220 | 4,000 | 4,060 | 3,830,800 |
| 2009/06/11 | 4,080 | 4,240 | 4,070 | 4,170 | 1,235,000 |
| 2009/06/10 | 4,020 | 4,050 | 3,990 | 4,050 | 623,700 |
| 2009/06/09 | 4,010 | 4,030 | 3,960 | 3,990 | 471,000 |
| 2009/06/08 | 3,960 | 4,040 | 3,960 | 4,000 | 456,400 |
| 2009/06/05 | 3,930 | 3,980 | 3,910 | 3,950 | 939,500 |
| 2009/06/04 | 3,920 | 3,940 | 3,880 | 3,880 | 582,800 |
| 2009/06/03 | 3,890 | 3,960 | 3,890 | 3,930 | 403,500 |
| 2009/06/02 | 3,880 | 3,970 | 3,870 | 3,920 | 1,256,600 |
| 2009/06/01 | 4,000 | 4,040 | 3,960 | 4,040 | 630,700 |
| 2009/05/29 | 3,890 | 3,990 | 3,870 | 3,990 | 722,900 |
| 2009/05/28 | 3,890 | 3,950 | 3,890 | 3,890 | 563,600 |
| 2009/05/27 | 3,930 | 3,960 | 3,890 | 3,940 | 863,900 |
| 2009/05/26 | 3,890 | 3,890 | 3,810 | 3,830 | 452,800 |
| 2009/05/25 | 3,820 | 3,910 | 3,820 | 3,900 | 860,300 |
| 2009/05/22 | 3,810 | 3,850 | 3,770 | 3,770 | 712,600 |
| 2009/05/21 | 3,860 | 3,880 | 3,790 | 3,830 | 527,500 |
| 2009/05/20 | 3,940 | 3,960 | 3,860 | 3,870 | 677,500 |
| 2009/05/19 | 3,900 | 3,960 | 3,890 | 3,920 | 1,009,500 |
| 2009/05/18 | 3,850 | 3,890 | 3,810 | 3,830 | 907,400 |
| 2009/05/15 | 3,750 | 3,860 | 3,750 | 3,820 | 1,191,300 |
| 2009/05/14 | 3,800 | 3,870 | 3,760 | 3,770 | 914,900 |
| 2009/05/13 | 3,780 | 3,890 | 3,780 | 3,850 | 671,100 |
| 2009/05/12 | 3,720 | 3,800 | 3,710 | 3,740 | 643,300 |
| 2009/05/11 | 3,740 | 3,780 | 3,710 | 3,770 | 677,500 |
| 2009/05/08 | 3,790 | 3,800 | 3,690 | 3,700 | 1,413,100 |
| 2009/05/07 | 3,790 | 3,840 | 3,740 | 3,770 | 1,318,200 |
| 2009/05/01 | 3,720 | 3,800 | 3,700 | 3,780 | 660,100 |
| 2009/04/30 | 3,710 | 3,760 | 3,670 | 3,720 | 947,200 |
| 2009/04/28 | 3,550 | 3,670 | 3,530 | 3,530 | 788,300 |
| 2009/04/27 | 3,610 | 3,690 | 3,560 | 3,570 | 864,300 |
| 2009/04/24 | 3,620 | 3,650 | 3,550 | 3,570 | 834,200 |
| 2009/04/23 | 3,580 | 3,590 | 3,470 | 3,570 | 694,700 |
| 2009/04/22 | 3,600 | 3,610 | 3,540 | 3,570 | 526,600 |
| 2009/04/21 | 3,630 | 3,660 | 3,510 | 3,550 | 820,800 |
| 2009/04/20 | 3,680 | 3,750 | 3,660 | 3,700 | 494,800 |
| 2009/04/17 | 3,710 | 3,780 | 3,690 | 3,690 | 874,800 |
| 2009/04/16 | 3,730 | 3,830 | 3,680 | 3,690 | 823,000 |
| 2009/04/15 | 3,730 | 3,750 | 3,680 | 3,680 | 874,400 |
| 2009/04/14 | 3,700 | 3,750 | 3,640 | 3,720 | 1,038,000 |
| 2009/04/13 | 3,640 | 3,720 | 3,610 | 3,630 | 469,500 |
| 2009/04/10 | 3,710 | 3,710 | 3,570 | 3,630 | 1,268,500 |
| 2009/04/09 | 3,530 | 3,630 | 3,520 | 3,610 | 1,035,000 |
| 2009/04/08 | 3,550 | 3,560 | 3,510 | 3,550 | 878,200 |
| 2009/04/07 | 3,560 | 3,630 | 3,550 | 3,600 | 1,093,100 |
| 2009/04/06 | 3,580 | 3,620 | 3,560 | 3,610 | 1,718,600 |
| 2009/04/03 | 3,750 | 3,780 | 3,650 | 3,680 | 1,379,200 |
| 2009/04/02 | 3,660 | 3,820 | 3,620 | 3,790 | 1,066,200 |
| 2009/04/01 | 3,580 | 3,670 | 3,480 | 3,660 | 1,181,300 |
| 2009/03/31 | 3,630 | 3,800 | 3,620 | 3,630 | 1,127,700 |
| 2009/03/30 | 3,730 | 3,820 | 3,630 | 3,630 | 964,800 |
| 2009/03/27 | 3,740 | 3,850 | 3,720 | 3,780 | 819,800 |
| 2009/03/26 | 3,650 | 3,790 | 3,610 | 3,790 | 698,000 |
| 2009/03/25 | 3,700 | 3,740 | 3,640 | 3,720 | 892,700 |
| 2009/03/24 | 3,620 | 3,720 | 3,580 | 3,700 | 1,320,600 |
| 2009/03/23 | 3,560 | 3,650 | 3,520 | 3,570 | 1,087,100 |
| 2009/03/19 | 3,610 | 3,650 | 3,510 | 3,560 | 845,400 |
| 2009/03/18 | 3,560 | 3,590 | 3,520 | 3,570 | 935,200 |
| 2009/03/17 | 3,430 | 3,590 | 3,410 | 3,590 | 1,530,500 |
| 2009/03/16 | 3,370 | 3,460 | 3,360 | 3,380 | 1,180,800 |
| 2009/03/13 | 3,250 | 3,360 | 3,230 | 3,360 | 3,941,300 |
| 2009/03/12 | 3,170 | 3,210 | 3,070 | 3,070 | 1,428,100 |
| 2009/03/11 | 3,120 | 3,230 | 3,080 | 3,220 | 1,350,200 |
| 2009/03/10 | 2,935 | 3,040 | 2,935 | 3,020 | 988,900 |
| 2009/03/09 | 2,915 | 3,030 | 2,915 | 2,975 | 920,800 |
| 2009/03/06 | 2,925 | 2,980 | 2,910 | 2,910 | 1,451,700 |
| 2009/03/05 | 3,050 | 3,140 | 3,020 | 3,060 | 1,528,000 |
| 2009/03/04 | 2,920 | 3,120 | 2,865 | 3,070 | 2,285,200 |
| 2009/03/03 | 2,830 | 3,030 | 2,810 | 2,990 | 2,053,400 |
| 2009/03/02 | 2,900 | 2,905 | 2,825 | 2,870 | 1,419,600 |
| 2009/02/27 | 2,990 | 3,050 | 2,950 | 3,030 | 1,108,500 |
| 2009/02/26 | 2,965 | 3,010 | 2,950 | 2,960 | 1,453,400 |
| 2009/02/25 | 2,900 | 2,910 | 2,770 | 2,880 | 1,094,400 |
| 2009/02/24 | 2,735 | 2,785 | 2,720 | 2,770 | 896,400 |
| 2009/02/23 | 2,810 | 2,840 | 2,750 | 2,815 | 1,186,000 |
| 2009/02/20 | 2,860 | 2,865 | 2,775 | 2,845 | 1,778,000 |
| 2009/02/19 | 2,980 | 3,030 | 2,885 | 2,900 | 1,702,300 |
| 2009/02/18 | 2,990 | 3,070 | 2,990 | 2,995 | 1,364,200 |
| 2009/02/17 | 3,050 | 3,100 | 3,030 | 3,080 | 778,100 |
| 2009/02/16 | 3,020 | 3,090 | 2,975 | 3,060 | 970,200 |
| 2009/02/13 | 3,010 | 3,070 | 3,000 | 3,050 | 1,331,900 |
| 2009/02/12 | 3,040 | 3,060 | 2,950 | 2,950 | 1,490,500 |
| 2009/02/10 | 3,190 | 3,210 | 2,935 | 3,080 | 2,167,400 |
| 2009/02/09 | 3,130 | 3,180 | 3,110 | 3,110 | 1,435,600 |
| 2009/02/06 | 3,070 | 3,130 | 3,020 | 3,030 | 978,700 |
| 2009/02/05 | 3,070 | 3,070 | 3,000 | 3,020 | 1,257,600 |
| 2009/02/04 | 3,020 | 3,070 | 2,995 | 3,030 | 2,114,000 |
| 2009/02/03 | 3,070 | 3,070 | 2,905 | 2,915 | 2,985,200 |
| 2009/02/02 | 3,060 | 3,110 | 3,040 | 3,080 | 1,679,100 |
| 2009/01/30 | 3,200 | 3,210 | 3,050 | 3,090 | 2,416,100 |
| 2009/01/29 | 3,340 | 3,450 | 3,330 | 3,450 | 1,837,100 |
| 2009/01/28 | 3,430 | 3,470 | 3,310 | 3,390 | 980,900 |
| 2009/01/27 | 3,360 | 3,440 | 3,310 | 3,430 | 1,335,700 |
| 2009/01/26 | 3,290 | 3,380 | 3,220 | 3,260 | 1,231,600 |
| 2009/01/23 | 3,370 | 3,390 | 3,330 | 3,340 | 943,000 |
| 2009/01/22 | 3,450 | 3,460 | 3,340 | 3,450 | 1,151,700 |
| 2009/01/21 | 3,280 | 3,500 | 3,280 | 3,450 | 1,871,900 |
| 2009/01/20 | 3,500 | 3,500 | 3,370 | 3,450 | 1,383,500 |
| 2009/01/19 | 3,570 | 3,590 | 3,510 | 3,520 | 588,800 |
| 2009/01/16 | 3,560 | 3,570 | 3,490 | 3,530 | 1,311,500 |
| 2009/01/15 | 3,510 | 3,540 | 3,480 | 3,510 | 1,669,400 |
| 2009/01/14 | 3,600 | 3,630 | 3,570 | 3,600 | 1,118,500 |
| 2009/01/13 | 3,580 | 3,770 | 3,550 | 3,700 | 1,413,500 |
| 2009/01/09 | 3,840 | 3,870 | 3,630 | 3,650 | 2,537,900 |
| 2009/01/08 | 3,910 | 3,950 | 3,820 | 3,830 | 1,459,100 |
| 2009/01/07 | 4,070 | 4,130 | 3,990 | 3,990 | 1,139,000 |
| 2009/01/06 | 4,180 | 4,190 | 4,030 | 4,070 | 779,500 |
| 2009/01/05 | 4,270 | 4,280 | 4,130 | 4,170 | 350,700 |