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
2022-10-034,0684,1794,0394,1792,402,0004,179
2022-09-304,0524,0934,0364,0745,441,1004,074
2022-09-294,1204,1444,0914,1082,631,0004,108
2022-09-284,1004,1574,0444,0803,155,4004,080
2022-09-274,1624,1734,0934,1372,021,1004,137
2022-09-264,1994,2044,1124,1122,540,1004,112
2022-09-224,2024,2554,2024,2391,942,1004,239
2022-09-214,2924,3014,2444,2551,764,1004,255
2022-09-204,3734,3874,2984,3182,004,7004,318
2022-09-164,3694,3994,3424,3802,025,9004,380
2022-09-154,4544,4564,4014,4061,793,3004,406
2022-09-144,4594,5394,4524,4802,695,0004,480
2022-09-134,6574,6604,5944,5991,132,0004,599
2022-09-124,6264,6554,5924,6401,188,8004,640
2022-09-094,6804,6804,5564,5773,674,9004,577
2022-09-084,4814,5684,4624,5532,234,9004,553
2022-09-074,4494,4994,3714,4162,102,7004,416
2022-09-064,4804,4994,4454,4551,183,0004,455
2022-09-054,4414,4464,3994,4291,464,4004,429
2022-09-024,4884,5054,4624,4811,530,7004,481
2022-09-014,4524,4884,4454,4881,845,0004,488
2022-08-314,4684,5074,4544,5061,822,3004,506
2022-08-304,4744,5004,4324,4891,322,1004,489
2022-08-294,5404,5494,4194,4482,372,4004,448
2022-08-264,6394,7204,6304,6721,708,8004,672
2022-08-254,6114,6394,5864,6211,463,6004,621
2022-08-244,5204,5654,4994,5461,377,6004,546
2022-08-234,5604,5704,4954,5091,403,5004,509
2022-08-224,5844,6194,5524,6031,138,4004,603
2022-08-194,6574,6704,6184,6271,154,8004,627
2022-08-184,6584,6784,6064,6151,440,6004,615
2022-08-174,6934,7444,6824,7242,507,2004,724
2022-08-164,6664,6994,6184,6861,596,4004,686
2022-08-154,5454,6454,5324,6302,179,6004,630
2022-08-124,5194,5194,3674,5084,311,1004,508
2022-08-104,3414,3544,2304,3342,778,0004,334
2022-08-094,4074,4464,3954,4041,735,1004,404
2022-08-084,3904,4184,3734,4061,628,3004,406
2022-08-054,4544,4984,3954,4201,934,7004,420
2022-08-044,5254,5264,4764,4981,132,3004,498
2022-08-034,4404,4804,4064,4801,185,0004,480
2022-08-024,4784,4974,3934,4001,193,2004,400
2022-08-014,4754,5304,4504,5131,320,1004,513
2022-07-294,5644,5694,5184,5311,828,5004,531
2022-07-284,5244,5344,4624,5171,696,2004,517
2022-07-274,4304,4774,4174,4611,577,7004,461
2022-07-264,4484,4484,3734,3921,887,3004,392
2022-07-254,4994,5144,4674,5001,383,5004,500
2022-07-224,5424,5424,4144,5231,200,9004,523
2022-07-214,4154,5064,4124,4991,788,6004,499
2022-07-204,3754,4384,3574,4341,780,9004,434
2022-07-194,3594,3704,2914,3202,036,0004,320
2022-07-154,3404,3654,3084,3301,833,2004,330
2022-07-144,2474,3114,2224,3031,630,5004,303
2022-07-134,2074,2604,2074,2481,244,0004,248
2022-07-124,2344,2794,1954,2142,206,8004,214
2022-07-114,2504,3024,2334,2582,408,7004,258
2022-07-084,2034,2174,1514,1673,755,0004,167
2022-07-074,1694,2304,1454,2142,664,8004,214
2022-07-064,0494,1244,0444,0991,706,5004,099
2022-07-054,1104,1594,0824,1001,271,5004,100
2022-07-044,0594,0824,0104,0621,034,6004,062
2022-07-014,0694,1243,9984,0131,624,4004,013
2022-06-304,1124,1444,0664,0882,873,1004,088
2022-06-294,0704,1104,0244,0932,860,0004,093
2022-06-284,1244,1294,0804,1111,348,0004,111
2022-06-274,1854,1854,1204,1261,460,7004,126
2022-06-244,0104,1243,9924,1112,512,4004,111
2022-06-233,9624,0103,9553,9571,172,2003,957
2022-06-223,9943,9943,9403,9511,117,5003,951
2022-06-213,8894,0103,8773,9761,526,5003,976
2022-06-203,8843,8913,8093,8451,505,4003,845
2022-06-173,7973,8593,7813,8342,522,6003,834
2022-06-163,9203,9203,8453,8451,349,0003,845
2022-06-153,8423,8823,8253,8271,799,6003,827
2022-06-143,9013,9183,8593,9051,448,8003,905
2022-06-134,0404,0513,9603,9781,801,6003,978
2022-06-104,1744,1744,1054,1102,299,3004,110
2022-06-094,1544,2084,1504,1702,031,1004,170
2022-06-084,1094,1514,1004,1431,535,9004,143
2022-06-074,1334,1434,0974,1191,644,4004,119
2022-06-064,0784,1514,0534,1301,688,6004,130
2022-06-034,0554,0994,0264,0881,741,0004,088
2022-06-024,0404,0473,9553,9751,622,1003,975
2022-06-014,1324,1684,0564,0752,088,8004,075
2022-05-314,1914,2374,1654,1705,652,8004,170
2022-05-304,1884,2424,1654,2213,498,1004,221
2022-05-274,1684,1804,1334,1591,805,2004,159
2022-05-264,1464,1724,0824,1012,206,2004,101
2022-05-254,1354,1944,1314,1552,163,2004,155
2022-05-244,1034,1334,0844,1241,901,9004,124
2022-05-234,0854,1324,0724,1021,885,4004,102
2022-05-203,9714,0453,9434,0341,908,8004,034
2022-05-193,9883,9943,9373,9592,070,1003,959
2022-05-184,0204,0834,0124,0502,158,0004,050
2022-05-174,0134,0534,0014,0222,228,9004,022
2022-05-163,9753,9903,9363,9802,023,0003,980
2022-05-133,9233,9733,8713,9533,329,6003,953
2022-05-123,7903,8103,7253,7592,287,7003,759
2022-05-113,7143,7973,7003,7941,769,2003,794
2022-05-103,6913,7533,6803,7271,744,7003,727
2022-05-093,8183,8483,7533,7611,585,4003,761
2022-05-063,7713,8873,7313,8662,637,2003,866
2022-05-023,9263,9403,8423,9021,729,6003,902
2022-04-283,8343,9033,8083,8942,175,2003,894
2022-04-273,8103,8333,7623,8143,118,4003,814
2022-04-263,8863,8973,8583,8801,452,8003,880
2022-04-253,8503,8903,8183,8802,079,3003,880
2022-04-223,9103,9173,8683,8952,011,4003,895
2022-04-213,9784,0603,9644,0282,756,5004,028
2022-04-203,9003,9623,8923,9232,016,1003,923
2022-04-193,8233,8563,8223,8401,711,8003,840
2022-04-183,8163,8303,7533,774961,0003,774
2022-04-153,7903,8553,7613,8351,344,3003,835
2022-04-143,8873,9003,8363,8601,626,6003,860
2022-04-133,8133,8973,8103,8921,776,1003,892
2022-04-123,8393,8553,7703,7862,246,1003,786
2022-04-113,9443,9663,9003,9311,819,3003,931
2022-04-083,9543,9833,9033,9523,813,5003,952
2022-04-073,8703,9113,8433,8932,886,5003,893
2022-04-063,7953,8143,7673,8112,078,3003,811
2022-04-053,8583,8583,7813,8142,401,0003,814
2022-04-043,7633,8273,7543,8191,576,5003,819
2022-04-013,7043,7643,6823,7491,867,2003,749
2022-03-313,7203,7803,7183,7242,432,6003,724
2022-03-303,7753,7903,6903,7272,574,5003,727
2022-03-293,7723,7823,7243,7802,352,5003,780
2022-03-283,8133,8133,7573,7631,971,5003,763
2022-03-253,8843,8843,7623,7921,936,3003,792
2022-03-243,8063,8243,7603,8242,008,1003,824
2022-03-233,8503,8743,8263,8562,272,8003,856
2022-03-223,7643,7853,7353,7832,461,8003,783
2022-03-183,7333,7353,6783,7202,277,3003,720
2022-03-173,6373,7143,5773,7033,176,5003,703
2022-03-163,5403,5593,5023,5412,537,5003,541
2022-03-153,5093,5283,4973,5151,615,7003,515
2022-03-143,6053,6143,5143,5141,925,6003,514
2022-03-113,5273,5593,4873,5434,003,2003,543
2022-03-103,5703,5803,5373,5763,331,3003,576
2022-03-093,5403,5553,4793,4922,777,8003,492
2022-03-083,5453,6183,5253,5752,747,5003,575
2022-03-073,5503,5713,4963,5482,111,2003,548
2022-03-043,6303,6383,5293,6042,506,1003,604
2022-03-033,6713,6733,5953,6421,942,8003,642
2022-03-023,6983,7123,6293,6312,562,6003,631
2022-03-013,7903,8133,7553,7662,608,1003,766
2022-02-283,6813,7193,6213,7092,928,8003,709
2022-02-253,6733,6783,5953,6612,340,5003,661
2022-02-243,5453,6433,5363,6113,225,6003,611
2022-02-223,5373,5673,5133,5592,801,4003,559
2022-02-213,6103,6703,6103,6361,932,0003,636
2022-02-183,6683,7393,6553,7122,427,7003,712
2022-02-173,7603,8033,7413,7712,431,7003,771
2022-02-163,8383,8553,7583,7712,359,2003,771
2022-02-153,8603,8643,7263,7612,762,8003,761
2022-02-143,8493,8673,7643,8134,409,8003,813
2022-02-104,0004,1123,9743,9895,269,1003,989
2022-02-094,1414,2174,1084,1922,703,9004,192
2022-02-084,0244,1504,0234,0772,364,1004,077
2022-02-074,2374,2374,1214,1452,080,7004,145
2022-02-044,2434,3134,2294,2491,573,1004,249
2022-02-034,3004,3184,2524,2981,279,6004,298
2022-02-024,2774,2884,2404,2721,577,6004,272
2022-02-014,1804,2484,1574,1911,361,5004,191
2022-01-314,1304,1724,0684,1581,781,3004,158
2022-01-284,0734,1644,0614,1072,009,2004,107
2022-01-274,1784,2164,0014,0232,223,5004,023
2022-01-264,1554,2154,1364,1672,047,1004,167
2022-01-254,2304,2304,1224,1611,629,3004,161
2022-01-244,2044,2334,1774,2321,321,3004,232
2022-01-214,1664,2824,1614,2741,376,1004,274
2022-01-204,1904,2444,1414,2362,070,1004,236
2022-01-194,1954,2364,1024,1332,331,1004,133
2022-01-184,3114,3514,2484,2631,392,2004,263
2022-01-174,3414,3934,3194,3511,210,4004,351
2022-01-144,3504,3974,2944,3023,675,2004,302
2022-01-134,5654,5664,4664,4822,403,4004,482
2022-01-124,5124,6034,5124,5912,208,2004,591
2022-01-114,4924,5434,4614,5202,115,1004,520
2022-01-074,4724,4934,4084,4592,700,4004,459
2022-01-064,6754,6754,3974,4024,301,1004,402
2022-01-054,8724,9134,8334,8351,754,8004,835
2022-01-044,8754,9444,8614,9421,099,4004,942

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