4543 テルモ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 4,068 | 4,179 | 4,039 | 4,179 | 2,402,000 | 4,179 |
| 2022-09-30 | 4,052 | 4,093 | 4,036 | 4,074 | 5,441,100 | 4,074 |
| 2022-09-29 | 4,120 | 4,144 | 4,091 | 4,108 | 2,631,000 | 4,108 |
| 2022-09-28 | 4,100 | 4,157 | 4,044 | 4,080 | 3,155,400 | 4,080 |
| 2022-09-27 | 4,162 | 4,173 | 4,093 | 4,137 | 2,021,100 | 4,137 |
| 2022-09-26 | 4,199 | 4,204 | 4,112 | 4,112 | 2,540,100 | 4,112 |
| 2022-09-22 | 4,202 | 4,255 | 4,202 | 4,239 | 1,942,100 | 4,239 |
| 2022-09-21 | 4,292 | 4,301 | 4,244 | 4,255 | 1,764,100 | 4,255 |
| 2022-09-20 | 4,373 | 4,387 | 4,298 | 4,318 | 2,004,700 | 4,318 |
| 2022-09-16 | 4,369 | 4,399 | 4,342 | 4,380 | 2,025,900 | 4,380 |
| 2022-09-15 | 4,454 | 4,456 | 4,401 | 4,406 | 1,793,300 | 4,406 |
| 2022-09-14 | 4,459 | 4,539 | 4,452 | 4,480 | 2,695,000 | 4,480 |
| 2022-09-13 | 4,657 | 4,660 | 4,594 | 4,599 | 1,132,000 | 4,599 |
| 2022-09-12 | 4,626 | 4,655 | 4,592 | 4,640 | 1,188,800 | 4,640 |
| 2022-09-09 | 4,680 | 4,680 | 4,556 | 4,577 | 3,674,900 | 4,577 |
| 2022-09-08 | 4,481 | 4,568 | 4,462 | 4,553 | 2,234,900 | 4,553 |
| 2022-09-07 | 4,449 | 4,499 | 4,371 | 4,416 | 2,102,700 | 4,416 |
| 2022-09-06 | 4,480 | 4,499 | 4,445 | 4,455 | 1,183,000 | 4,455 |
| 2022-09-05 | 4,441 | 4,446 | 4,399 | 4,429 | 1,464,400 | 4,429 |
| 2022-09-02 | 4,488 | 4,505 | 4,462 | 4,481 | 1,530,700 | 4,481 |
| 2022-09-01 | 4,452 | 4,488 | 4,445 | 4,488 | 1,845,000 | 4,488 |
| 2022-08-31 | 4,468 | 4,507 | 4,454 | 4,506 | 1,822,300 | 4,506 |
| 2022-08-30 | 4,474 | 4,500 | 4,432 | 4,489 | 1,322,100 | 4,489 |
| 2022-08-29 | 4,540 | 4,549 | 4,419 | 4,448 | 2,372,400 | 4,448 |
| 2022-08-26 | 4,639 | 4,720 | 4,630 | 4,672 | 1,708,800 | 4,672 |
| 2022-08-25 | 4,611 | 4,639 | 4,586 | 4,621 | 1,463,600 | 4,621 |
| 2022-08-24 | 4,520 | 4,565 | 4,499 | 4,546 | 1,377,600 | 4,546 |
| 2022-08-23 | 4,560 | 4,570 | 4,495 | 4,509 | 1,403,500 | 4,509 |
| 2022-08-22 | 4,584 | 4,619 | 4,552 | 4,603 | 1,138,400 | 4,603 |
| 2022-08-19 | 4,657 | 4,670 | 4,618 | 4,627 | 1,154,800 | 4,627 |
| 2022-08-18 | 4,658 | 4,678 | 4,606 | 4,615 | 1,440,600 | 4,615 |
| 2022-08-17 | 4,693 | 4,744 | 4,682 | 4,724 | 2,507,200 | 4,724 |
| 2022-08-16 | 4,666 | 4,699 | 4,618 | 4,686 | 1,596,400 | 4,686 |
| 2022-08-15 | 4,545 | 4,645 | 4,532 | 4,630 | 2,179,600 | 4,630 |
| 2022-08-12 | 4,519 | 4,519 | 4,367 | 4,508 | 4,311,100 | 4,508 |
| 2022-08-10 | 4,341 | 4,354 | 4,230 | 4,334 | 2,778,000 | 4,334 |
| 2022-08-09 | 4,407 | 4,446 | 4,395 | 4,404 | 1,735,100 | 4,404 |
| 2022-08-08 | 4,390 | 4,418 | 4,373 | 4,406 | 1,628,300 | 4,406 |
| 2022-08-05 | 4,454 | 4,498 | 4,395 | 4,420 | 1,934,700 | 4,420 |
| 2022-08-04 | 4,525 | 4,526 | 4,476 | 4,498 | 1,132,300 | 4,498 |
| 2022-08-03 | 4,440 | 4,480 | 4,406 | 4,480 | 1,185,000 | 4,480 |
| 2022-08-02 | 4,478 | 4,497 | 4,393 | 4,400 | 1,193,200 | 4,400 |
| 2022-08-01 | 4,475 | 4,530 | 4,450 | 4,513 | 1,320,100 | 4,513 |
| 2022-07-29 | 4,564 | 4,569 | 4,518 | 4,531 | 1,828,500 | 4,531 |
| 2022-07-28 | 4,524 | 4,534 | 4,462 | 4,517 | 1,696,200 | 4,517 |
| 2022-07-27 | 4,430 | 4,477 | 4,417 | 4,461 | 1,577,700 | 4,461 |
| 2022-07-26 | 4,448 | 4,448 | 4,373 | 4,392 | 1,887,300 | 4,392 |
| 2022-07-25 | 4,499 | 4,514 | 4,467 | 4,500 | 1,383,500 | 4,500 |
| 2022-07-22 | 4,542 | 4,542 | 4,414 | 4,523 | 1,200,900 | 4,523 |
| 2022-07-21 | 4,415 | 4,506 | 4,412 | 4,499 | 1,788,600 | 4,499 |
| 2022-07-20 | 4,375 | 4,438 | 4,357 | 4,434 | 1,780,900 | 4,434 |
| 2022-07-19 | 4,359 | 4,370 | 4,291 | 4,320 | 2,036,000 | 4,320 |
| 2022-07-15 | 4,340 | 4,365 | 4,308 | 4,330 | 1,833,200 | 4,330 |
| 2022-07-14 | 4,247 | 4,311 | 4,222 | 4,303 | 1,630,500 | 4,303 |
| 2022-07-13 | 4,207 | 4,260 | 4,207 | 4,248 | 1,244,000 | 4,248 |
| 2022-07-12 | 4,234 | 4,279 | 4,195 | 4,214 | 2,206,800 | 4,214 |
| 2022-07-11 | 4,250 | 4,302 | 4,233 | 4,258 | 2,408,700 | 4,258 |
| 2022-07-08 | 4,203 | 4,217 | 4,151 | 4,167 | 3,755,000 | 4,167 |
| 2022-07-07 | 4,169 | 4,230 | 4,145 | 4,214 | 2,664,800 | 4,214 |
| 2022-07-06 | 4,049 | 4,124 | 4,044 | 4,099 | 1,706,500 | 4,099 |
| 2022-07-05 | 4,110 | 4,159 | 4,082 | 4,100 | 1,271,500 | 4,100 |
| 2022-07-04 | 4,059 | 4,082 | 4,010 | 4,062 | 1,034,600 | 4,062 |
| 2022-07-01 | 4,069 | 4,124 | 3,998 | 4,013 | 1,624,400 | 4,013 |
| 2022-06-30 | 4,112 | 4,144 | 4,066 | 4,088 | 2,873,100 | 4,088 |
| 2022-06-29 | 4,070 | 4,110 | 4,024 | 4,093 | 2,860,000 | 4,093 |
| 2022-06-28 | 4,124 | 4,129 | 4,080 | 4,111 | 1,348,000 | 4,111 |
| 2022-06-27 | 4,185 | 4,185 | 4,120 | 4,126 | 1,460,700 | 4,126 |
| 2022-06-24 | 4,010 | 4,124 | 3,992 | 4,111 | 2,512,400 | 4,111 |
| 2022-06-23 | 3,962 | 4,010 | 3,955 | 3,957 | 1,172,200 | 3,957 |
| 2022-06-22 | 3,994 | 3,994 | 3,940 | 3,951 | 1,117,500 | 3,951 |
| 2022-06-21 | 3,889 | 4,010 | 3,877 | 3,976 | 1,526,500 | 3,976 |
| 2022-06-20 | 3,884 | 3,891 | 3,809 | 3,845 | 1,505,400 | 3,845 |
| 2022-06-17 | 3,797 | 3,859 | 3,781 | 3,834 | 2,522,600 | 3,834 |
| 2022-06-16 | 3,920 | 3,920 | 3,845 | 3,845 | 1,349,000 | 3,845 |
| 2022-06-15 | 3,842 | 3,882 | 3,825 | 3,827 | 1,799,600 | 3,827 |
| 2022-06-14 | 3,901 | 3,918 | 3,859 | 3,905 | 1,448,800 | 3,905 |
| 2022-06-13 | 4,040 | 4,051 | 3,960 | 3,978 | 1,801,600 | 3,978 |
| 2022-06-10 | 4,174 | 4,174 | 4,105 | 4,110 | 2,299,300 | 4,110 |
| 2022-06-09 | 4,154 | 4,208 | 4,150 | 4,170 | 2,031,100 | 4,170 |
| 2022-06-08 | 4,109 | 4,151 | 4,100 | 4,143 | 1,535,900 | 4,143 |
| 2022-06-07 | 4,133 | 4,143 | 4,097 | 4,119 | 1,644,400 | 4,119 |
| 2022-06-06 | 4,078 | 4,151 | 4,053 | 4,130 | 1,688,600 | 4,130 |
| 2022-06-03 | 4,055 | 4,099 | 4,026 | 4,088 | 1,741,000 | 4,088 |
| 2022-06-02 | 4,040 | 4,047 | 3,955 | 3,975 | 1,622,100 | 3,975 |
| 2022-06-01 | 4,132 | 4,168 | 4,056 | 4,075 | 2,088,800 | 4,075 |
| 2022-05-31 | 4,191 | 4,237 | 4,165 | 4,170 | 5,652,800 | 4,170 |
| 2022-05-30 | 4,188 | 4,242 | 4,165 | 4,221 | 3,498,100 | 4,221 |
| 2022-05-27 | 4,168 | 4,180 | 4,133 | 4,159 | 1,805,200 | 4,159 |
| 2022-05-26 | 4,146 | 4,172 | 4,082 | 4,101 | 2,206,200 | 4,101 |
| 2022-05-25 | 4,135 | 4,194 | 4,131 | 4,155 | 2,163,200 | 4,155 |
| 2022-05-24 | 4,103 | 4,133 | 4,084 | 4,124 | 1,901,900 | 4,124 |
| 2022-05-23 | 4,085 | 4,132 | 4,072 | 4,102 | 1,885,400 | 4,102 |
| 2022-05-20 | 3,971 | 4,045 | 3,943 | 4,034 | 1,908,800 | 4,034 |
| 2022-05-19 | 3,988 | 3,994 | 3,937 | 3,959 | 2,070,100 | 3,959 |
| 2022-05-18 | 4,020 | 4,083 | 4,012 | 4,050 | 2,158,000 | 4,050 |
| 2022-05-17 | 4,013 | 4,053 | 4,001 | 4,022 | 2,228,900 | 4,022 |
| 2022-05-16 | 3,975 | 3,990 | 3,936 | 3,980 | 2,023,000 | 3,980 |
| 2022-05-13 | 3,923 | 3,973 | 3,871 | 3,953 | 3,329,600 | 3,953 |
| 2022-05-12 | 3,790 | 3,810 | 3,725 | 3,759 | 2,287,700 | 3,759 |
| 2022-05-11 | 3,714 | 3,797 | 3,700 | 3,794 | 1,769,200 | 3,794 |
| 2022-05-10 | 3,691 | 3,753 | 3,680 | 3,727 | 1,744,700 | 3,727 |
| 2022-05-09 | 3,818 | 3,848 | 3,753 | 3,761 | 1,585,400 | 3,761 |
| 2022-05-06 | 3,771 | 3,887 | 3,731 | 3,866 | 2,637,200 | 3,866 |
| 2022-05-02 | 3,926 | 3,940 | 3,842 | 3,902 | 1,729,600 | 3,902 |
| 2022-04-28 | 3,834 | 3,903 | 3,808 | 3,894 | 2,175,200 | 3,894 |
| 2022-04-27 | 3,810 | 3,833 | 3,762 | 3,814 | 3,118,400 | 3,814 |
| 2022-04-26 | 3,886 | 3,897 | 3,858 | 3,880 | 1,452,800 | 3,880 |
| 2022-04-25 | 3,850 | 3,890 | 3,818 | 3,880 | 2,079,300 | 3,880 |
| 2022-04-22 | 3,910 | 3,917 | 3,868 | 3,895 | 2,011,400 | 3,895 |
| 2022-04-21 | 3,978 | 4,060 | 3,964 | 4,028 | 2,756,500 | 4,028 |
| 2022-04-20 | 3,900 | 3,962 | 3,892 | 3,923 | 2,016,100 | 3,923 |
| 2022-04-19 | 3,823 | 3,856 | 3,822 | 3,840 | 1,711,800 | 3,840 |
| 2022-04-18 | 3,816 | 3,830 | 3,753 | 3,774 | 961,000 | 3,774 |
| 2022-04-15 | 3,790 | 3,855 | 3,761 | 3,835 | 1,344,300 | 3,835 |
| 2022-04-14 | 3,887 | 3,900 | 3,836 | 3,860 | 1,626,600 | 3,860 |
| 2022-04-13 | 3,813 | 3,897 | 3,810 | 3,892 | 1,776,100 | 3,892 |
| 2022-04-12 | 3,839 | 3,855 | 3,770 | 3,786 | 2,246,100 | 3,786 |
| 2022-04-11 | 3,944 | 3,966 | 3,900 | 3,931 | 1,819,300 | 3,931 |
| 2022-04-08 | 3,954 | 3,983 | 3,903 | 3,952 | 3,813,500 | 3,952 |
| 2022-04-07 | 3,870 | 3,911 | 3,843 | 3,893 | 2,886,500 | 3,893 |
| 2022-04-06 | 3,795 | 3,814 | 3,767 | 3,811 | 2,078,300 | 3,811 |
| 2022-04-05 | 3,858 | 3,858 | 3,781 | 3,814 | 2,401,000 | 3,814 |
| 2022-04-04 | 3,763 | 3,827 | 3,754 | 3,819 | 1,576,500 | 3,819 |
| 2022-04-01 | 3,704 | 3,764 | 3,682 | 3,749 | 1,867,200 | 3,749 |
| 2022-03-31 | 3,720 | 3,780 | 3,718 | 3,724 | 2,432,600 | 3,724 |
| 2022-03-30 | 3,775 | 3,790 | 3,690 | 3,727 | 2,574,500 | 3,727 |
| 2022-03-29 | 3,772 | 3,782 | 3,724 | 3,780 | 2,352,500 | 3,780 |
| 2022-03-28 | 3,813 | 3,813 | 3,757 | 3,763 | 1,971,500 | 3,763 |
| 2022-03-25 | 3,884 | 3,884 | 3,762 | 3,792 | 1,936,300 | 3,792 |
| 2022-03-24 | 3,806 | 3,824 | 3,760 | 3,824 | 2,008,100 | 3,824 |
| 2022-03-23 | 3,850 | 3,874 | 3,826 | 3,856 | 2,272,800 | 3,856 |
| 2022-03-22 | 3,764 | 3,785 | 3,735 | 3,783 | 2,461,800 | 3,783 |
| 2022-03-18 | 3,733 | 3,735 | 3,678 | 3,720 | 2,277,300 | 3,720 |
| 2022-03-17 | 3,637 | 3,714 | 3,577 | 3,703 | 3,176,500 | 3,703 |
| 2022-03-16 | 3,540 | 3,559 | 3,502 | 3,541 | 2,537,500 | 3,541 |
| 2022-03-15 | 3,509 | 3,528 | 3,497 | 3,515 | 1,615,700 | 3,515 |
| 2022-03-14 | 3,605 | 3,614 | 3,514 | 3,514 | 1,925,600 | 3,514 |
| 2022-03-11 | 3,527 | 3,559 | 3,487 | 3,543 | 4,003,200 | 3,543 |
| 2022-03-10 | 3,570 | 3,580 | 3,537 | 3,576 | 3,331,300 | 3,576 |
| 2022-03-09 | 3,540 | 3,555 | 3,479 | 3,492 | 2,777,800 | 3,492 |
| 2022-03-08 | 3,545 | 3,618 | 3,525 | 3,575 | 2,747,500 | 3,575 |
| 2022-03-07 | 3,550 | 3,571 | 3,496 | 3,548 | 2,111,200 | 3,548 |
| 2022-03-04 | 3,630 | 3,638 | 3,529 | 3,604 | 2,506,100 | 3,604 |
| 2022-03-03 | 3,671 | 3,673 | 3,595 | 3,642 | 1,942,800 | 3,642 |
| 2022-03-02 | 3,698 | 3,712 | 3,629 | 3,631 | 2,562,600 | 3,631 |
| 2022-03-01 | 3,790 | 3,813 | 3,755 | 3,766 | 2,608,100 | 3,766 |
| 2022-02-28 | 3,681 | 3,719 | 3,621 | 3,709 | 2,928,800 | 3,709 |
| 2022-02-25 | 3,673 | 3,678 | 3,595 | 3,661 | 2,340,500 | 3,661 |
| 2022-02-24 | 3,545 | 3,643 | 3,536 | 3,611 | 3,225,600 | 3,611 |
| 2022-02-22 | 3,537 | 3,567 | 3,513 | 3,559 | 2,801,400 | 3,559 |
| 2022-02-21 | 3,610 | 3,670 | 3,610 | 3,636 | 1,932,000 | 3,636 |
| 2022-02-18 | 3,668 | 3,739 | 3,655 | 3,712 | 2,427,700 | 3,712 |
| 2022-02-17 | 3,760 | 3,803 | 3,741 | 3,771 | 2,431,700 | 3,771 |
| 2022-02-16 | 3,838 | 3,855 | 3,758 | 3,771 | 2,359,200 | 3,771 |
| 2022-02-15 | 3,860 | 3,864 | 3,726 | 3,761 | 2,762,800 | 3,761 |
| 2022-02-14 | 3,849 | 3,867 | 3,764 | 3,813 | 4,409,800 | 3,813 |
| 2022-02-10 | 4,000 | 4,112 | 3,974 | 3,989 | 5,269,100 | 3,989 |
| 2022-02-09 | 4,141 | 4,217 | 4,108 | 4,192 | 2,703,900 | 4,192 |
| 2022-02-08 | 4,024 | 4,150 | 4,023 | 4,077 | 2,364,100 | 4,077 |
| 2022-02-07 | 4,237 | 4,237 | 4,121 | 4,145 | 2,080,700 | 4,145 |
| 2022-02-04 | 4,243 | 4,313 | 4,229 | 4,249 | 1,573,100 | 4,249 |
| 2022-02-03 | 4,300 | 4,318 | 4,252 | 4,298 | 1,279,600 | 4,298 |
| 2022-02-02 | 4,277 | 4,288 | 4,240 | 4,272 | 1,577,600 | 4,272 |
| 2022-02-01 | 4,180 | 4,248 | 4,157 | 4,191 | 1,361,500 | 4,191 |
| 2022-01-31 | 4,130 | 4,172 | 4,068 | 4,158 | 1,781,300 | 4,158 |
| 2022-01-28 | 4,073 | 4,164 | 4,061 | 4,107 | 2,009,200 | 4,107 |
| 2022-01-27 | 4,178 | 4,216 | 4,001 | 4,023 | 2,223,500 | 4,023 |
| 2022-01-26 | 4,155 | 4,215 | 4,136 | 4,167 | 2,047,100 | 4,167 |
| 2022-01-25 | 4,230 | 4,230 | 4,122 | 4,161 | 1,629,300 | 4,161 |
| 2022-01-24 | 4,204 | 4,233 | 4,177 | 4,232 | 1,321,300 | 4,232 |
| 2022-01-21 | 4,166 | 4,282 | 4,161 | 4,274 | 1,376,100 | 4,274 |
| 2022-01-20 | 4,190 | 4,244 | 4,141 | 4,236 | 2,070,100 | 4,236 |
| 2022-01-19 | 4,195 | 4,236 | 4,102 | 4,133 | 2,331,100 | 4,133 |
| 2022-01-18 | 4,311 | 4,351 | 4,248 | 4,263 | 1,392,200 | 4,263 |
| 2022-01-17 | 4,341 | 4,393 | 4,319 | 4,351 | 1,210,400 | 4,351 |
| 2022-01-14 | 4,350 | 4,397 | 4,294 | 4,302 | 3,675,200 | 4,302 |
| 2022-01-13 | 4,565 | 4,566 | 4,466 | 4,482 | 2,403,400 | 4,482 |
| 2022-01-12 | 4,512 | 4,603 | 4,512 | 4,591 | 2,208,200 | 4,591 |
| 2022-01-11 | 4,492 | 4,543 | 4,461 | 4,520 | 2,115,100 | 4,520 |
| 2022-01-07 | 4,472 | 4,493 | 4,408 | 4,459 | 2,700,400 | 4,459 |
| 2022-01-06 | 4,675 | 4,675 | 4,397 | 4,402 | 4,301,100 | 4,402 |
| 2022-01-05 | 4,872 | 4,913 | 4,833 | 4,835 | 1,754,800 | 4,835 |
| 2022-01-04 | 4,875 | 4,944 | 4,861 | 4,942 | 1,099,400 | 4,942 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2014-03-27]1株→2株 [1989-09-26]1株→1.1株 [1985-09-26]1株→1.3株 [1983-10-17]1株→1.5株