4543 テルモ(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-281,3601,3601,3501,35023,000153.41
1985-12-271,3701,3701,3501,36025,000154.55
1985-12-261,3501,3601,3401,35064,000153.41
1985-12-251,3401,3501,3201,35088,000153.41
1985-12-241,3501,3501,3201,32081,000150
1985-12-231,3501,3501,3301,33076,000151.14
1985-12-211,3501,3501,3401,35095,000153.41
1985-12-201,3801,3901,3401,360167,000154.55
1985-12-191,3901,4001,3801,38038,000156.82
1985-12-181,4001,4101,3801,39078,000157.96
1985-12-171,4001,4101,4001,41054,000160.23
1985-12-161,4201,4201,4001,41041,000160.23
1985-12-131,4101,4101,4001,40055,000159.09
1985-12-121,4401,4401,4101,420101,000161.36
1985-12-111,4401,4501,4101,440213,000163.64
1985-12-101,4001,4201,3801,420226,000161.36
1985-12-091,3201,3501,3101,340218,000152.27
1985-12-061,3201,3201,3101,32042,000150
1985-12-051,3201,3201,3101,31076,000148.86
1985-12-041,3201,3201,3101,32049,000150
1985-12-031,3101,3101,3001,31098,000148.86
1985-12-021,3101,3101,3001,31050,000148.86
1985-11-301,3101,3101,3001,30091,000147.73
1985-11-291,3101,3101,3001,30062,000147.73
1985-11-281,3301,3301,3001,31067,000148.86
1985-11-271,3301,3401,3201,33047,000151.14
1985-11-261,3601,3601,3301,340120,000152.27
1985-11-251,3601,3601,3501,36029,000154.55
1985-11-221,3701,3901,3601,37032,000155.68
1985-11-211,3801,3801,3701,37039,000155.68
1985-11-201,3901,3901,3801,39027,000157.96
1985-11-191,3901,4001,3901,40010,000159.09
1985-11-181,4001,4001,3901,39022,000157.96
1985-11-161,3801,4201,3801,42059,000161.36
1985-11-151,3901,3901,3601,37012,000155.68
1985-11-141,4001,4101,4001,40040,000159.09
1985-11-131,4001,4101,4001,40060,000159.09
1985-11-121,4001,4101,4001,40033,000159.09
1985-11-111,4101,4101,4001,41026,000160.23
1985-11-081,4201,4201,4001,40038,000159.09
1985-11-071,3601,4301,3501,420174,000161.36
1985-11-061,3501,3601,3401,36062,000154.55
1985-11-051,3801,3801,3501,35047,000153.41
1985-11-021,3701,3801,3601,36018,000154.55
1985-11-011,3501,3601,3501,36034,000154.55
1985-10-311,3601,3701,3501,35036,000153.41
1985-10-301,3501,3701,3201,34082,000152.27
1985-10-291,3801,3801,3301,350105,000153.41
1985-10-281,3801,3901,3701,37063,000155.68
1985-10-251,3801,4001,3801,38058,000156.82
1985-10-241,3901,4001,3801,38039,000156.82
1985-10-221,3901,4001,3901,40027,000159.09
1985-10-191,4001,4001,3901,39039,000157.96
1985-10-181,4001,4001,4001,40038,000159.09
1985-10-171,4201,4201,4001,40041,000159.09
1985-10-161,4101,4201,4001,42061,000161.36
1985-10-151,4001,4101,3901,40027,000159.09
1985-10-141,4001,4001,3901,39016,000157.96
1985-10-111,4301,4301,3901,39036,000157.96
1985-10-091,4001,4401,3901,42030,000161.36
1985-10-081,3901,3901,3801,39027,000157.96
1985-10-071,4001,4001,3801,38019,000156.82
1985-10-051,3801,4001,3601,40062,000159.09
1985-10-041,3901,3901,3801,38036,000156.82
1985-10-031,4301,4301,3901,39086,000157.96
1985-10-021,4401,4501,4301,43037,000162.50
1985-10-011,4701,4801,4301,430118,000162.50
1985-09-301,4601,5001,4601,49063,000169.32
1985-09-281,4001,4401,3801,44048,000163.64
1985-09-271,3501,4001,3501,380114,000156.82
1985-09-261,2901,3501,2601,35080,000153.41
1985-09-251,8301,8401,7501,750216,000152.97
1985-09-241,8701,8801,8301,830172,000159.97
1985-09-211,8901,8901,8501,85085,000161.71
1985-09-201,8801,9001,8801,900175,000166.08
1985-09-191,9001,9101,8801,880142,000164.34
1985-09-181,9101,9101,9001,91024,000166.96
1985-09-171,9201,9301,9101,92084,000167.83
1985-09-131,9101,9201,9001,91071,000166.96
1985-09-121,9201,9301,9101,91098,000166.96
1985-09-111,9201,9301,9101,91018,000166.96
1985-09-101,9301,9301,9101,92054,000167.83
1985-09-091,9501,9501,9301,93091,000168.71
1985-09-061,9501,9501,9401,95028,000170.46
1985-09-051,9601,9701,9501,95089,000170.46
1985-09-041,9501,9601,9401,95073,000170.46
1985-09-031,9401,9601,9401,960134,000171.33
1985-09-021,9301,9501,9301,93064,000168.71
1985-08-311,9101,9301,9001,93021,000168.71
1985-08-301,9101,9301,9101,92035,000167.83
1985-08-291,9001,9001,8901,89022,000165.21
1985-08-281,9001,9101,9001,90079,000166.08
1985-08-271,9301,9301,9001,91035,000166.96
1985-08-261,9401,9501,9001,93068,000168.71
1985-08-241,9001,9401,9001,94019,000169.58
1985-08-231,8701,9001,8601,89056,000165.21
1985-08-221,9201,9201,8901,90091,000166.08
1985-08-211,9501,9501,9201,92061,000167.83
1985-08-201,9601,9701,9501,95065,000170.46
1985-08-191,9701,9701,9601,97031,000172.20
1985-08-171,9601,9701,9501,97036,000172.20
1985-08-161,9601,9601,9601,96026,000171.33
1985-08-151,9701,9801,9501,96051,000171.33
1985-08-141,9601,9801,9501,97049,000172.20
1985-08-131,9601,9701,9501,95026,000170.46
1985-08-121,9501,9801,9501,97070,000172.20
1985-08-091,9701,9801,9401,950207,000170.46
1985-08-081,9602,0001,9401,940346,000169.58
1985-08-071,8401,8501,8201,85044,000161.71
1985-08-061,8201,8601,8201,83054,000159.97
1985-08-051,8201,8301,8201,82025,000159.09
1985-08-031,8301,8301,8201,82026,000159.09
1985-08-021,8301,8301,8201,83083,000159.97
1985-08-011,8301,8401,8201,83043,000159.97
1985-07-311,8301,8401,8201,82027,000159.09
1985-07-301,8401,8401,8201,82013,000159.09
1985-07-291,8201,8501,8101,82030,000159.09
1985-07-271,8301,8501,8201,85022,000161.71
1985-07-261,8201,8401,8201,84048,000160.84
1985-07-241,8501,8501,8201,83029,000159.97
1985-07-231,8501,8501,8201,85036,000161.71
1985-07-221,8501,8701,8501,85014,000161.71
1985-07-201,8401,8801,8401,8808,000164.34
1985-07-191,8301,8801,8201,84015,000160.84
1985-07-181,8901,9001,8001,83073,000159.97
1985-07-171,8501,8901,8501,88044,000164.34
1985-07-161,8001,8201,8001,82050,000159.09
1985-07-121,8301,8401,8001,80037,000157.34
1985-07-111,8401,8601,8301,83044,000159.97
1985-07-101,8601,8701,8501,85055,000161.71
1985-07-091,8701,8901,8601,86035,000162.59
1985-07-081,8901,9001,8701,87055,000163.46
1985-07-061,8801,8901,8801,89019,000165.21
1985-07-051,8901,9001,8801,88053,000164.34
1985-07-041,8901,9001,8801,88087,000164.34
1985-07-021,8901,9001,8801,88015,000164.34
1985-07-011,9001,9001,8801,89078,000165.21
1985-06-291,8801,9001,8701,90059,000166.08
1985-06-271,8901,9001,8701,8709,000163.46
1985-06-261,8901,9001,8601,86075,000162.59
1985-06-251,8401,8701,8301,87034,000163.46
1985-06-241,8501,8601,8301,83056,000159.97
1985-06-221,8501,8801,8301,85021,000161.71
1985-06-211,8901,8901,8401,85058,000161.71
1985-06-201,8301,9001,8201,89051,000165.21
1985-06-191,7901,8301,7801,80074,000157.34
1985-06-181,7801,8001,7701,78050,000155.59
1985-06-171,7801,7801,7601,76052,000153.85
1985-06-151,7801,7801,7601,78040,000155.59
1985-06-141,7801,7801,7601,78041,000155.59
1985-06-131,7901,8001,7601,80056,000157.34
1985-06-121,7701,7901,7501,78090,000155.59
1985-06-111,7801,8001,7501,790133,000156.47
1985-06-101,8001,8101,7701,77049,000154.72
1985-06-071,8001,8001,7901,80045,000157.34
1985-06-061,8501,8501,7901,80040,000157.34
1985-06-051,7701,8501,7601,84036,000160.84
1985-06-041,8101,8201,7501,75070,000152.97
1985-06-031,8101,8301,8101,81026,000158.22
1985-06-011,8501,8601,8201,85028,000161.71
1985-05-311,8101,8501,8001,85097,000161.71
1985-05-301,8301,8301,8101,81066,000158.22
1985-05-291,8201,8401,8201,82047,000159.09
1985-05-281,8501,8601,8401,85078,000161.71
1985-05-271,8701,8801,8501,85063,000161.71
1985-05-251,8801,9001,8801,88051,000164.34
1985-05-241,8901,8901,8801,88066,000164.34
1985-05-231,9001,9001,9001,90024,000166.08
1985-05-211,8901,8901,8901,89027,000165.21
1985-05-201,9001,9001,8901,89027,000165.21
1985-05-181,9001,9101,8901,90026,000166.08
1985-05-171,9001,9201,8901,92028,000167.83
1985-05-161,9001,9201,8901,89054,000165.21
1985-05-151,9201,9201,9001,90026,000166.08
1985-05-141,9101,9301,9001,92040,000167.83
1985-05-131,9001,9301,9001,93027,000168.71
1985-05-101,9001,9101,9001,90031,000166.08
1985-05-091,9101,9301,9001,91048,000166.96
1985-05-081,9501,9501,8901,90081,000166.08
1985-05-071,9901,9901,9401,94053,000169.58
1985-05-042,0002,0001,9801,98088,000173.08
1985-05-021,9402,0001,9401,980167,000173.08
1985-05-011,9101,9501,9001,94080,000169.58
1985-04-301,9001,9001,8901,90039,000166.08
1985-04-271,8901,9001,8801,89037,000165.21
1985-04-261,8901,9001,8801,88062,000164.34
1985-04-251,8901,8901,8601,86028,000162.59
1985-04-241,8801,8901,8601,86063,000162.59
1985-04-231,9001,9201,8801,88040,000164.34
1985-04-221,9001,9001,8601,90062,000166.08
1985-04-201,8601,9001,8601,86061,000162.59
1985-04-191,8601,8601,8501,85031,000161.71
1985-04-181,8501,8801,8501,88045,000164.34
1985-04-171,8701,8801,8501,85066,000161.71
1985-04-161,9001,9001,8701,87086,000163.46
1985-04-151,8901,9101,8901,91053,000166.96
1985-04-121,9301,9401,8901,890120,000165.21
1985-04-111,9001,9001,8901,900432,000166.08
1985-04-091,8901,9001,8801,89025,000165.21
1985-04-081,8801,9001,8801,90028,000166.08
1985-04-061,8801,8801,8701,87025,000163.46
1985-04-051,8801,8901,8701,890113,000165.21
1985-04-041,9001,9101,8901,90064,000166.08
1985-04-031,9001,9101,9001,90049,000166.08
1985-04-021,8901,9001,8901,89052,000165.21
1985-04-011,9001,9001,8801,90040,000166.08
1985-03-301,9001,9001,8801,88043,000164.34
1985-03-291,9001,9101,8901,90042,000166.08
1985-03-281,8901,9001,8801,90057,000166.08
1985-03-271,9001,9101,8801,89094,000165.21
1985-03-261,9301,9301,8801,910143,000166.96
1985-03-251,9201,9201,9001,91021,000166.96
1985-03-231,9101,9201,9001,90022,000166.08
1985-03-221,9001,9201,9001,91051,000166.96
1985-03-201,9101,9501,9001,90074,000166.08
1985-03-191,9401,9701,9001,90087,000166.08
1985-03-181,8901,9201,8901,91040,000166.96
1985-03-161,8801,9101,8801,88024,000164.34
1985-03-151,9501,9801,8801,91074,000166.96
1985-03-141,9602,0001,9001,980102,000173.08
1985-03-131,8801,9701,8601,96055,000171.33
1985-03-121,8601,8701,8501,85092,000161.71
1985-03-111,8401,8601,8101,86089,000162.59
1985-03-081,8201,8401,8201,82057,000159.09
1985-03-071,8301,8401,8201,820107,000159.09
1985-03-061,8501,8601,8301,850102,000161.71
1985-03-051,8501,8801,8501,86065,000162.59
1985-03-041,8701,8801,8501,85059,000161.71
1985-03-021,8501,8701,8201,82093,000159.09
1985-03-011,8601,8701,8501,850121,000161.71
1985-02-281,8701,8901,8601,86082,000162.59
1985-02-271,9001,9301,8801,88073,000164.34
1985-02-261,9001,9301,8901,90088,000166.08
1985-02-251,8801,9001,8701,89038,000165.21
1985-02-231,8701,8801,8601,88025,000164.34
1985-02-221,8801,8801,8601,88044,000164.34
1985-02-211,8901,8901,8601,88059,000164.34
1985-02-201,8901,8901,8601,88050,000164.34
1985-02-191,8901,9001,8601,88062,000164.34
1985-02-181,9001,9101,8801,88035,000164.34
1985-02-161,9101,9101,8601,90082,000166.08
1985-02-151,9301,9601,9101,91084,000166.96
1985-02-141,9801,9801,9501,980140,000173.08
1985-02-131,9902,0001,9201,950115,000170.46
1985-02-122,0502,0501,9902,020227,000176.57
1985-02-082,0502,0702,0302,030687,000177.45
1985-02-071,9902,0301,9802,030680,000177.45
1985-02-061,9401,9801,9301,970286,000172.20
1985-02-051,8801,8801,8201,86090,000162.59
1985-02-041,9001,9001,8601,88024,000164.34
1985-02-021,9201,9201,8701,91054,000166.96
1985-02-011,8901,9501,8501,890126,000165.21
1985-01-311,8501,8901,8201,87093,000163.46
1985-01-301,9301,9301,8601,87047,000163.46
1985-01-291,8101,9001,7901,90092,000166.08
1985-01-281,8401,8401,7801,790108,000156.47
1985-01-261,8501,8601,8201,86050,000162.59
1985-01-251,8701,9001,8501,880137,000164.34
1985-01-241,8801,9001,8701,90068,000166.08
1985-01-231,9201,9201,8501,910134,000166.96
1985-01-221,9701,9701,9401,950243,000170.46
1985-01-212,0002,0201,9501,970207,000172.20
1985-01-192,0502,0502,0302,040280,000178.32
1985-01-182,0402,0802,0002,0801,222,000181.82
1985-01-171,9701,9901,9401,990343,000173.95
1985-01-161,9002,0101,9001,960696,000171.33
1985-01-141,8801,9301,8501,900313,000166.08
1985-01-111,8001,9201,8001,880379,000164.34
1985-01-101,7001,7501,7001,70037,000148.60
1985-01-091,7601,7601,6801,70083,000148.60
1985-01-081,6801,7501,6701,75070,000152.97
1985-01-071,6801,7001,6701,67020,000145.98
1985-01-051,7001,7001,6801,69020,000147.73
1985-01-041,6901,7001,6901,69037,000147.73

分割・併合履歴 : [2024-03-28]1株→2株 [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