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 |
---|---|---|---|---|---|
2014/12/30 | 2,787 | 2,809 | 2,755 | 2,757 | 944,200 |
2014/12/29 | 2,860 | 2,860 | 2,769 | 2,802 | 1,038,300 |
2014/12/26 | 2,823 | 2,850 | 2,823 | 2,830 | 828,600 |
2014/12/25 | 2,858 | 2,873 | 2,832 | 2,842 | 1,305,400 |
2014/12/24 | 2,850 | 2,873 | 2,839 | 2,873 | 1,500,400 |
2014/12/22 | 2,829 | 2,840 | 2,807 | 2,821 | 725,500 |
2014/12/19 | 2,847 | 2,847 | 2,801 | 2,837 | 2,227,500 |
2014/12/18 | 2,725 | 2,777 | 2,721 | 2,765 | 2,216,100 |
2014/12/17 | 2,651 | 2,686 | 2,648 | 2,670 | 2,277,000 |
2014/12/16 | 2,690 | 2,709 | 2,652 | 2,658 | 2,204,000 |
2014/12/15 | 2,752 | 2,778 | 2,719 | 2,724 | 1,431,500 |
2014/12/12 | 2,765 | 2,839 | 2,765 | 2,802 | 4,556,800 |
2014/12/11 | 2,740 | 2,772 | 2,722 | 2,741 | 1,625,700 |
2014/12/10 | 2,850 | 2,853 | 2,764 | 2,780 | 2,325,300 |
2014/12/09 | 2,849 | 2,891 | 2,842 | 2,868 | 1,440,300 |
2014/12/08 | 2,893 | 2,912 | 2,853 | 2,865 | 1,470,400 |
2014/12/05 | 2,827 | 2,885 | 2,805 | 2,879 | 1,683,200 |
2014/12/04 | 2,810 | 2,856 | 2,801 | 2,854 | 1,726,700 |
2014/12/03 | 2,766 | 2,809 | 2,759 | 2,784 | 2,092,700 |
2014/12/02 | 2,680 | 2,745 | 2,680 | 2,739 | 1,364,800 |
2014/12/01 | 2,717 | 2,756 | 2,696 | 2,708 | 1,531,600 |
2014/11/28 | 2,703 | 2,723 | 2,692 | 2,700 | 1,822,200 |
2014/11/27 | 2,686 | 2,710 | 2,673 | 2,679 | 1,161,100 |
2014/11/26 | 2,668 | 2,703 | 2,668 | 2,692 | 1,397,000 |
2014/11/25 | 2,750 | 2,759 | 2,688 | 2,692 | 1,734,300 |
2014/11/21 | 2,700 | 2,718 | 2,669 | 2,715 | 2,641,900 |
2014/11/20 | 2,715 | 2,725 | 2,674 | 2,684 | 2,014,000 |
2014/11/19 | 2,684 | 2,718 | 2,658 | 2,687 | 5,025,100 |
2014/11/18 | 2,775 | 2,839 | 2,762 | 2,821 | 1,741,000 |
2014/11/17 | 2,900 | 2,925 | 2,778 | 2,795 | 1,859,300 |
2014/11/14 | 2,913 | 2,913 | 2,864 | 2,907 | 2,986,200 |
2014/11/13 | 2,870 | 2,905 | 2,851 | 2,895 | 1,023,800 |
2014/11/12 | 2,852 | 2,914 | 2,840 | 2,862 | 2,045,300 |
2014/11/11 | 2,784 | 2,835 | 2,767 | 2,824 | 1,423,600 |
2014/11/10 | 2,796 | 2,799 | 2,757 | 2,763 | 1,133,600 |
2014/11/07 | 2,767 | 2,815 | 2,762 | 2,805 | 2,121,100 |
2014/11/06 | 2,810 | 2,837 | 2,705 | 2,727 | 2,525,400 |
2014/11/05 | 2,752 | 2,852 | 2,752 | 2,819 | 2,250,200 |
2014/11/04 | 2,850 | 2,850 | 2,711 | 2,802 | 3,919,100 |
2014/10/31 | 2,675 | 2,750 | 2,605 | 2,732 | 4,196,100 |
2014/10/30 | 2,560 | 2,566 | 2,526 | 2,536 | 1,389,100 |
2014/10/29 | 2,517 | 2,565 | 2,515 | 2,536 | 1,595,300 |
2014/10/28 | 2,512 | 2,544 | 2,505 | 2,513 | 1,049,400 |
2014/10/27 | 2,505 | 2,539 | 2,505 | 2,531 | 1,176,300 |
2014/10/24 | 2,478 | 2,500 | 2,452 | 2,481 | 1,294,300 |
2014/10/23 | 2,406 | 2,442 | 2,404 | 2,419 | 762,800 |
2014/10/22 | 2,424 | 2,446 | 2,406 | 2,439 | 1,217,500 |
2014/10/21 | 2,426 | 2,441 | 2,372 | 2,380 | 1,193,000 |
2014/10/20 | 2,393 | 2,435 | 2,389 | 2,432 | 1,732,900 |
2014/10/17 | 2,407 | 2,424 | 2,340 | 2,343 | 2,215,500 |
2014/10/16 | 2,354 | 2,415 | 2,328 | 2,404 | 3,391,200 |
2014/10/15 | 2,469 | 2,490 | 2,452 | 2,473 | 1,853,800 |
2014/10/14 | 2,460 | 2,481 | 2,455 | 2,464 | 2,209,100 |
2014/10/10 | 2,570 | 2,578 | 2,540 | 2,560 | 2,503,200 |
2014/10/09 | 2,605 | 2,639 | 2,583 | 2,588 | 1,396,200 |
2014/10/08 | 2,569 | 2,577 | 2,545 | 2,569 | 907,500 |
2014/10/07 | 2,603 | 2,628 | 2,590 | 2,595 | 1,207,300 |
2014/10/06 | 2,590 | 2,648 | 2,590 | 2,635 | 931,000 |
2014/10/03 | 2,553 | 2,595 | 2,551 | 2,579 | 1,698,200 |
2014/10/02 | 2,632 | 2,650 | 2,577 | 2,583 | 1,536,500 |
2014/10/01 | 2,649 | 2,688 | 2,646 | 2,668 | 1,676,400 |
2014/09/30 | 2,624 | 2,637 | 2,605 | 2,629 | 935,800 |
2014/09/29 | 2,650 | 2,655 | 2,623 | 2,640 | 1,175,300 |
2014/09/26 | 2,606 | 2,620 | 2,563 | 2,606 | 1,719,500 |
2014/09/25 | 2,648 | 2,678 | 2,640 | 2,670 | 1,515,100 |
2014/09/24 | 2,614 | 2,640 | 2,609 | 2,633 | 947,300 |
2014/09/22 | 2,625 | 2,649 | 2,607 | 2,614 | 1,278,600 |
2014/09/19 | 2,642 | 2,650 | 2,621 | 2,637 | 1,876,000 |
2014/09/18 | 2,620 | 2,637 | 2,607 | 2,625 | 2,011,800 |
2014/09/17 | 2,574 | 2,620 | 2,564 | 2,575 | 1,445,400 |
2014/09/16 | 2,545 | 2,582 | 2,535 | 2,565 | 1,121,500 |
2014/09/12 | 2,537 | 2,577 | 2,525 | 2,564 | 4,037,400 |
2014/09/11 | 2,544 | 2,558 | 2,534 | 2,550 | 1,235,200 |
2014/09/10 | 2,526 | 2,547 | 2,507 | 2,544 | 1,492,800 |
2014/09/09 | 2,583 | 2,587 | 2,564 | 2,566 | 759,200 |
2014/09/08 | 2,559 | 2,566 | 2,539 | 2,560 | 1,262,700 |
2014/09/05 | 2,617 | 2,619 | 2,572 | 2,578 | 1,280,300 |
2014/09/04 | 2,591 | 2,617 | 2,586 | 2,597 | 1,191,400 |
2014/09/03 | 2,620 | 2,637 | 2,604 | 2,605 | 1,344,800 |
2014/09/02 | 2,620 | 2,647 | 2,617 | 2,633 | 923,500 |
2014/09/01 | 2,617 | 2,620 | 2,603 | 2,610 | 475,700 |
2014/08/29 | 2,610 | 2,621 | 2,592 | 2,618 | 1,169,000 |
2014/08/28 | 2,614 | 2,617 | 2,581 | 2,613 | 1,004,500 |
2014/08/27 | 2,625 | 2,628 | 2,594 | 2,622 | 830,500 |
2014/08/26 | 2,621 | 2,625 | 2,594 | 2,613 | 1,253,500 |
2014/08/25 | 2,619 | 2,627 | 2,586 | 2,621 | 1,331,800 |
2014/08/22 | 2,599 | 2,610 | 2,573 | 2,587 | 1,401,100 |
2014/08/21 | 2,600 | 2,606 | 2,581 | 2,605 | 1,141,200 |
2014/08/20 | 2,600 | 2,601 | 2,578 | 2,595 | 1,007,200 |
2014/08/19 | 2,561 | 2,607 | 2,561 | 2,596 | 2,377,200 |
2014/08/18 | 2,506 | 2,523 | 2,498 | 2,509 | 1,478,900 |
2014/08/15 | 2,510 | 2,520 | 2,494 | 2,510 | 1,270,900 |
2014/08/14 | 2,520 | 2,524 | 2,502 | 2,510 | 1,059,800 |
2014/08/13 | 2,490 | 2,518 | 2,490 | 2,513 | 1,132,000 |
2014/08/12 | 2,485 | 2,500 | 2,470 | 2,500 | 1,408,100 |
2014/08/11 | 2,462 | 2,470 | 2,431 | 2,466 | 1,865,100 |
2014/08/08 | 2,442 | 2,467 | 2,387 | 2,391 | 2,693,900 |
2014/08/07 | 2,438 | 2,463 | 2,391 | 2,463 | 2,634,000 |
2014/08/06 | 2,375 | 2,404 | 2,372 | 2,399 | 1,603,600 |
2014/08/05 | 2,405 | 2,409 | 2,369 | 2,375 | 1,206,600 |
2014/08/04 | 2,410 | 2,437 | 2,400 | 2,406 | 2,322,600 |
2014/08/01 | 2,340 | 2,369 | 2,324 | 2,338 | 1,054,200 |
2014/07/31 | 2,362 | 2,384 | 2,356 | 2,362 | 1,177,200 |
2014/07/30 | 2,344 | 2,365 | 2,336 | 2,357 | 915,200 |
2014/07/29 | 2,328 | 2,345 | 2,309 | 2,334 | 927,500 |
2014/07/28 | 2,293 | 2,328 | 2,293 | 2,306 | 999,700 |
2014/07/25 | 2,322 | 2,325 | 2,302 | 2,325 | 935,300 |
2014/07/24 | 2,316 | 2,322 | 2,293 | 2,304 | 1,169,900 |
2014/07/23 | 2,303 | 2,322 | 2,296 | 2,313 | 936,100 |
2014/07/22 | 2,275 | 2,308 | 2,263 | 2,294 | 1,375,000 |
2014/07/18 | 2,270 | 2,273 | 2,226 | 2,258 | 1,416,300 |
2014/07/17 | 2,295 | 2,304 | 2,282 | 2,294 | 1,127,600 |
2014/07/16 | 2,279 | 2,289 | 2,260 | 2,283 | 1,339,300 |
2014/07/15 | 2,276 | 2,295 | 2,266 | 2,289 | 1,491,300 |
2014/07/14 | 2,250 | 2,274 | 2,234 | 2,261 | 1,588,100 |
2014/07/11 | 2,221 | 2,240 | 2,211 | 2,232 | 2,194,000 |
2014/07/10 | 2,273 | 2,285 | 2,252 | 2,264 | 1,522,600 |
2014/07/09 | 2,254 | 2,288 | 2,250 | 2,278 | 1,667,800 |
2014/07/08 | 2,305 | 2,320 | 2,285 | 2,291 | 1,245,800 |
2014/07/07 | 2,330 | 2,341 | 2,312 | 2,323 | 1,387,800 |
2014/07/04 | 2,330 | 2,348 | 2,319 | 2,338 | 1,495,700 |
2014/07/03 | 2,310 | 2,319 | 2,300 | 2,306 | 1,116,300 |
2014/07/02 | 2,286 | 2,327 | 2,286 | 2,300 | 1,082,300 |
2014/07/01 | 2,260 | 2,309 | 2,260 | 2,289 | 1,462,400 |
2014/06/30 | 2,245 | 2,280 | 2,245 | 2,265 | 1,129,100 |
2014/06/27 | 2,257 | 2,273 | 2,227 | 2,243 | 1,290,000 |
2014/06/26 | 2,285 | 2,297 | 2,270 | 2,275 | 804,500 |
2014/06/25 | 2,290 | 2,303 | 2,272 | 2,277 | 606,800 |
2014/06/24 | 2,273 | 2,307 | 2,265 | 2,297 | 865,800 |
2014/06/23 | 2,300 | 2,312 | 2,266 | 2,278 | 1,188,100 |
2014/06/20 | 2,266 | 2,292 | 2,257 | 2,287 | 1,541,600 |
2014/06/19 | 2,256 | 2,296 | 2,252 | 2,282 | 1,348,800 |
2014/06/18 | 2,240 | 2,281 | 2,233 | 2,274 | 1,471,000 |
2014/06/17 | 2,234 | 2,254 | 2,213 | 2,244 | 1,264,900 |
2014/06/16 | 2,255 | 2,269 | 2,199 | 2,217 | 1,718,600 |
2014/06/13 | 2,168 | 2,232 | 2,162 | 2,225 | 3,679,900 |
2014/06/12 | 2,145 | 2,195 | 2,135 | 2,159 | 1,587,800 |
2014/06/11 | 2,155 | 2,164 | 2,123 | 2,160 | 1,310,300 |
2014/06/10 | 2,228 | 2,228 | 2,158 | 2,165 | 1,080,700 |
2014/06/09 | 2,205 | 2,209 | 2,190 | 2,202 | 884,400 |
2014/06/06 | 2,177 | 2,206 | 2,175 | 2,190 | 1,392,100 |
2014/06/05 | 2,160 | 2,180 | 2,150 | 2,160 | 2,227,900 |
2014/06/04 | 2,186 | 2,195 | 2,149 | 2,165 | 2,661,600 |
2014/06/03 | 2,219 | 2,224 | 2,190 | 2,198 | 1,439,500 |
2014/06/02 | 2,194 | 2,240 | 2,192 | 2,236 | 2,260,100 |
2014/05/30 | 2,131 | 2,162 | 2,111 | 2,158 | 2,742,100 |
2014/05/29 | 2,100 | 2,161 | 2,096 | 2,149 | 1,714,600 |
2014/05/28 | 2,100 | 2,131 | 2,088 | 2,120 | 1,593,100 |
2014/05/27 | 2,118 | 2,142 | 2,113 | 2,121 | 1,517,200 |
2014/05/26 | 2,103 | 2,120 | 2,077 | 2,116 | 1,934,300 |
2014/05/23 | 2,043 | 2,097 | 2,043 | 2,075 | 2,652,100 |
2014/05/22 | 2,013 | 2,047 | 1,991 | 2,035 | 1,665,400 |
2014/05/21 | 1,970 | 1,988 | 1,961 | 1,973 | 1,029,700 |
2014/05/20 | 2,003 | 2,009 | 1,974 | 1,987 | 1,167,300 |
2014/05/19 | 2,007 | 2,031 | 1,993 | 2,000 | 1,719,600 |
2014/05/16 | 1,980 | 2,003 | 1,969 | 1,986 | 1,177,400 |
2014/05/15 | 2,019 | 2,024 | 1,984 | 2,010 | 1,279,000 |
2014/05/14 | 2,051 | 2,072 | 2,030 | 2,047 | 979,400 |
2014/05/13 | 2,020 | 2,058 | 2,012 | 2,051 | 1,626,200 |
2014/05/12 | 2,000 | 2,019 | 1,982 | 2,002 | 1,171,000 |
2014/05/09 | 1,986 | 2,014 | 1,969 | 2,008 | 2,557,300 |
2014/05/08 | 1,981 | 2,007 | 1,967 | 1,997 | 1,494,800 |
2014/05/07 | 1,982 | 1,997 | 1,954 | 1,957 | 2,139,200 |
2014/05/02 | 2,026 | 2,044 | 2,004 | 2,017 | 1,160,600 |
2014/05/01 | 2,033 | 2,033 | 2,006 | 2,028 | 1,448,800 |
2014/04/30 | 2,048 | 2,048 | 2,006 | 2,029 | 1,259,700 |
2014/04/28 | 1,979 | 2,013 | 1,969 | 2,011 | 1,660,200 |
2014/04/25 | 2,004 | 2,017 | 1,965 | 1,982 | 3,747,400 |
2014/04/24 | 2,116 | 2,130 | 2,088 | 2,092 | 1,024,500 |
2014/04/23 | 2,104 | 2,130 | 2,093 | 2,115 | 1,039,100 |
2014/04/22 | 2,133 | 2,138 | 2,083 | 2,084 | 1,222,900 |
2014/04/21 | 2,113 | 2,131 | 2,103 | 2,120 | 1,243,900 |
2014/04/18 | 2,121 | 2,128 | 2,104 | 2,113 | 812,700 |
2014/04/17 | 2,111 | 2,123 | 2,096 | 2,109 | 1,656,600 |
2014/04/16 | 2,101 | 2,129 | 2,085 | 2,119 | 1,658,700 |
2014/04/15 | 2,068 | 2,084 | 2,061 | 2,068 | 1,842,700 |
2014/04/14 | 2,055 | 2,073 | 2,040 | 2,049 | 2,438,000 |
2014/04/11 | 2,024 | 2,057 | 2,003 | 2,029 | 5,734,000 |
2014/04/10 | 2,139 | 2,139 | 2,086 | 2,103 | 1,818,400 |
2014/04/09 | 2,142 | 2,173 | 2,083 | 2,091 | 3,079,100 |
2014/04/08 | 2,199 | 2,200 | 2,144 | 2,182 | 2,302,400 |
2014/04/07 | 2,220 | 2,233 | 2,195 | 2,207 | 1,773,200 |
2014/04/04 | 2,281 | 2,285 | 2,239 | 2,251 | 1,845,800 |
2014/04/03 | 2,242 | 2,332 | 2,220 | 2,288 | 3,288,800 |
2014/04/02 | 2,203 | 2,225 | 2,185 | 2,201 | 2,919,700 |
2014/04/01 | 2,242 | 2,244 | 2,196 | 2,203 | 3,245,900 |
2014/03/31 | 2,311 | 2,317 | 2,250 | 2,253 | 2,440,100 |
2014/03/28 | 2,251 | 2,310 | 2,232 | 2,291 | 1,995,200 |
2014/03/27 | 2,216 | 2,299 | 2,201 | 2,289 | 2,190,200 |
2014/03/27 | 1 -> 2.00 分割 | ||||
2014/03/26 | 4,580 | 4,590 | 4,480 | 4,495 | 1,361,000 |
2014/03/25 | 4,620 | 4,625 | 4,490 | 4,570 | 1,350,600 |
2014/03/24 | 4,500 | 4,750 | 4,455 | 4,715 | 1,708,400 |
2014/03/20 | 4,640 | 4,640 | 4,470 | 4,475 | 1,134,700 |
2014/03/19 | 4,645 | 4,690 | 4,550 | 4,630 | 1,131,100 |
2014/03/18 | 4,635 | 4,670 | 4,615 | 4,625 | 803,300 |
2014/03/17 | 4,500 | 4,580 | 4,485 | 4,540 | 1,051,400 |
2014/03/14 | 4,540 | 4,595 | 4,515 | 4,545 | 2,869,100 |
2014/03/13 | 4,635 | 4,665 | 4,570 | 4,610 | 858,700 |
2014/03/12 | 4,570 | 4,605 | 4,545 | 4,585 | 997,900 |
2014/03/11 | 4,600 | 4,670 | 4,585 | 4,650 | 903,900 |
2014/03/10 | 4,580 | 4,610 | 4,565 | 4,595 | 823,700 |
2014/03/07 | 4,575 | 4,615 | 4,550 | 4,595 | 1,002,500 |
2014/03/06 | 4,530 | 4,540 | 4,445 | 4,525 | 1,019,900 |
2014/03/05 | 4,450 | 4,525 | 4,440 | 4,495 | 1,244,700 |
2014/03/04 | 4,285 | 4,390 | 4,270 | 4,385 | 851,400 |
2014/03/03 | 4,320 | 4,350 | 4,225 | 4,290 | 813,700 |
2014/02/28 | 4,390 | 4,425 | 4,305 | 4,335 | 925,400 |
2014/02/27 | 4,390 | 4,410 | 4,335 | 4,370 | 601,200 |
2014/02/26 | 4,390 | 4,430 | 4,375 | 4,385 | 554,300 |
2014/02/25 | 4,420 | 4,440 | 4,375 | 4,385 | 724,900 |
2014/02/24 | 4,370 | 4,440 | 4,315 | 4,375 | 836,300 |
2014/02/21 | 4,305 | 4,455 | 4,300 | 4,440 | 1,057,500 |
2014/02/20 | 4,370 | 4,375 | 4,250 | 4,255 | 1,084,100 |
2014/02/19 | 4,345 | 4,400 | 4,320 | 4,390 | 692,200 |
2014/02/18 | 4,335 | 4,390 | 4,300 | 4,365 | 1,559,700 |
2014/02/17 | 4,315 | 4,350 | 4,280 | 4,315 | 1,095,600 |
2014/02/14 | 4,440 | 4,465 | 4,305 | 4,340 | 2,146,800 |
2014/02/13 | 4,580 | 4,600 | 4,455 | 4,475 | 1,181,700 |
2014/02/12 | 4,650 | 4,665 | 4,580 | 4,595 | 1,087,700 |
2014/02/10 | 4,605 | 4,680 | 4,590 | 4,680 | 842,900 |
2014/02/07 | 4,500 | 4,550 | 4,480 | 4,535 | 724,400 |
2014/02/06 | 4,380 | 4,475 | 4,350 | 4,415 | 929,700 |
2014/02/05 | 4,500 | 4,505 | 4,255 | 4,380 | 1,621,400 |
2014/02/04 | 4,700 | 4,700 | 4,500 | 4,505 | 1,041,000 |
2014/02/03 | 4,775 | 4,795 | 4,725 | 4,725 | 753,300 |
2014/01/31 | 4,860 | 4,870 | 4,765 | 4,835 | 927,100 |
2014/01/30 | 4,805 | 4,840 | 4,770 | 4,815 | 1,058,000 |
2014/01/29 | 4,925 | 4,945 | 4,865 | 4,945 | 1,238,900 |
2014/01/28 | 4,770 | 4,855 | 4,755 | 4,795 | 713,100 |
2014/01/27 | 4,740 | 4,815 | 4,740 | 4,780 | 999,700 |
2014/01/24 | 4,965 | 4,965 | 4,815 | 4,860 | 1,482,300 |
2014/01/23 | 5,060 | 5,070 | 5,010 | 5,030 | 899,800 |
2014/01/22 | 4,940 | 5,040 | 4,930 | 5,020 | 1,218,700 |
2014/01/21 | 4,855 | 4,990 | 4,850 | 4,985 | 1,572,600 |
2014/01/20 | 4,890 | 4,895 | 4,785 | 4,800 | 782,700 |
2014/01/17 | 4,855 | 4,920 | 4,845 | 4,885 | 859,100 |
2014/01/16 | 4,920 | 4,945 | 4,855 | 4,880 | 742,400 |
2014/01/15 | 4,870 | 4,930 | 4,850 | 4,925 | 1,019,400 |
2014/01/14 | 4,820 | 4,875 | 4,775 | 4,785 | 1,592,700 |
2014/01/10 | 4,895 | 4,965 | 4,840 | 4,930 | 2,215,400 |
2014/01/09 | 5,000 | 5,030 | 4,935 | 4,945 | 1,230,600 |
2014/01/08 | 4,970 | 5,070 | 4,925 | 5,070 | 761,300 |
2014/01/07 | 4,950 | 4,985 | 4,905 | 4,935 | 923,700 |
2014/01/06 | 5,000 | 5,050 | 4,950 | 4,955 | 1,484,600 |