4543 テルモ(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,0301,0301,0101,01075,000126.25
1990-12-271,0501,0701,0201,030295,000128.75
1990-12-261,0601,0801,0401,040143,000130
1990-12-251,0901,0901,0501,05064,000131.25
1990-12-211,0801,1001,0701,100160,000137.50
1990-12-201,1001,1101,0901,100132,000137.50
1990-12-191,1201,1301,1001,10097,000137.50
1990-12-181,0901,1101,0901,100168,000137.50
1990-12-171,1101,1201,0901,09062,000136.25
1990-12-141,1301,1301,1001,110174,000138.75
1990-12-131,1501,1701,1501,150103,000143.75
1990-12-121,1401,1501,1301,140104,000142.50
1990-12-111,1201,1401,1101,140152,000142.50
1990-12-101,1401,1401,1001,110145,000138.75
1990-12-071,1001,1301,0801,120223,000140
1990-12-061,0801,1401,0701,08095,000135
1990-12-051,0701,0901,0501,080102,000135
1990-12-041,1101,1101,0601,09054,000136.25
1990-12-031,1501,1701,1201,140118,000142.50
1990-11-301,1401,1401,0901,130161,000141.25
1990-11-291,1201,1301,0701,120100,000140
1990-11-281,1801,1801,1301,150145,000143.75
1990-11-271,1601,1801,1501,16095,000145
1990-11-261,1901,2001,1601,16098,000145
1990-11-221,1501,1801,1201,150134,000143.75
1990-11-211,1801,1801,1501,160103,000145
1990-11-201,1901,1901,1701,180105,000147.50
1990-11-191,1701,2001,1501,190178,000148.75
1990-11-161,1501,1701,1401,170115,000146.25
1990-11-151,1601,1701,1301,140200,000142.50
1990-11-141,1901,2001,1501,150185,000143.75
1990-11-131,1601,2101,1601,180170,000147.50
1990-11-091,1701,1701,1201,140146,000142.50
1990-11-081,1901,2001,1301,19074,000148.75
1990-11-071,2201,2301,2001,20077,000150
1990-11-061,2501,2701,2201,22072,000152.50
1990-11-051,2601,2701,2501,250128,000156.25
1990-11-021,2401,2701,2201,24084,000155
1990-11-011,2901,3001,2401,240102,000155
1990-10-311,3101,3301,3001,300236,000162.50
1990-10-301,3301,3401,3001,320356,000165
1990-10-291,3601,4101,3601,380354,000172.50
1990-10-261,3301,3701,3101,320248,000165
1990-10-251,3201,3501,3001,330207,000166.25
1990-10-241,2901,3001,2701,300124,000162.50
1990-10-231,3101,3101,2701,280111,000160
1990-10-221,2701,3001,2701,300153,000162.50
1990-10-191,2501,2901,2301,270177,000158.75
1990-10-181,2501,2501,2101,22032,000152.50
1990-10-171,2501,2501,2201,25091,000156.25
1990-10-161,2701,2701,2201,250197,000156.25
1990-10-151,2001,2601,2001,250223,000156.25
1990-10-121,1801,2001,1601,200126,000150
1990-10-111,1901,2201,1601,220190,000152.50
1990-10-091,2901,3001,2501,250160,000156.25
1990-10-081,2401,2801,2401,260207,000157.50
1990-10-051,2101,2601,2001,220202,000152.50
1990-10-041,1901,2001,1501,190248,000148.75
1990-10-031,1701,1901,1301,190290,000148.75
1990-10-021,0901,0901,0901,090184,000136.25
1990-10-011,0501,080960982243,000122.75
1990-09-281,1001,1101,0301,050183,000131.25
1990-09-271,1801,2001,1001,160272,000145
1990-09-261,2701,2701,1801,180197,000147.50
1990-09-251,2301,2701,2201,250156,000156.25
1990-09-211,2401,2601,2101,260292,000157.50
1990-09-201,2701,2701,2401,260116,000157.50
1990-09-191,3001,3001,2701,27092,000158.75
1990-09-181,3001,3001,2401,300235,000162.50
1990-09-171,3601,3601,2901,32097,000165
1990-09-141,3701,3801,3601,380147,000172.50
1990-09-131,3601,3801,3501,360170,000170
1990-09-121,3201,3801,3201,370150,000171.25
1990-09-111,3501,3901,3501,360226,000170
1990-09-101,2601,3801,2601,370560,000171.25
1990-09-071,2601,2601,2101,250386,000156.25
1990-09-061,3001,3301,2801,280217,000160
1990-09-051,3201,3301,2901,300145,000162.50
1990-09-041,3601,3801,3401,360139,000170
1990-09-031,4001,4001,3801,380109,000172.50
1990-08-311,4101,4401,3601,400222,000175
1990-08-301,4201,4801,4201,450159,000181.25
1990-08-291,4201,4501,3801,450192,000181.25
1990-08-281,4201,4601,3901,420386,000177.50
1990-08-271,3601,4001,3401,400108,000175
1990-08-241,3001,4001,2901,320418,000165
1990-08-231,4101,4101,3101,320289,000165
1990-08-221,4901,4901,4001,410346,000176.25
1990-08-211,5101,5301,4901,490125,000186.25
1990-08-201,5001,5301,5001,500133,000187.50
1990-08-171,5301,5501,5201,52081,000190
1990-08-161,5801,6001,5401,600175,000200
1990-08-151,5201,6101,5201,610200,000201.25
1990-08-141,5201,5701,5001,54091,000192.50
1990-08-131,6201,6201,5501,550153,000193.75
1990-08-101,6201,6301,6101,620131,000202.50
1990-08-091,6001,6401,6001,61077,000201.25
1990-08-081,5501,6001,5401,59096,000198.75
1990-08-071,5301,6501,4501,540325,000192.50
1990-08-061,6901,6901,5201,540168,000192.50
1990-08-031,6801,7001,6801,700123,000212.50
1990-08-021,7301,7301,7001,700271,000212.50
1990-08-011,7401,7401,7201,720237,000215
1990-07-311,7201,7301,7001,700216,000212.50
1990-07-301,7501,7501,7101,710108,000213.75
1990-07-271,7701,7801,7301,780163,000222.50
1990-07-261,8301,8301,7701,770159,000221.25
1990-07-251,8401,8401,8001,800223,000225
1990-07-241,7801,8101,7501,780159,000222.50
1990-07-231,8301,8301,7801,790170,000223.75
1990-07-201,8201,8501,8201,830322,000228.75
1990-07-191,8501,8501,8301,830188,000228.75
1990-07-181,8601,8601,8201,840374,000230
1990-07-171,8801,8901,8501,860672,000232.50
1990-07-161,8601,8801,8501,880267,000235
1990-07-131,8901,9101,8601,8601,798,000232.50
1990-07-121,8301,8701,8301,8701,405,000233.75
1990-07-111,7801,8201,7701,820568,000227.50
1990-07-101,7901,8001,7501,750292,000218.75
1990-07-091,7801,8101,7701,780596,000222.50
1990-07-061,7701,7801,7601,760293,000220
1990-07-051,7501,7801,7401,740149,000217.50
1990-07-041,7501,7701,7301,750222,000218.75
1990-07-031,7701,7701,7101,73076,000216.25
1990-07-021,7301,7401,7001,740124,000217.50
1990-06-291,7201,7201,6801,680157,000210
1990-06-281,6701,7301,6701,730162,000216.25
1990-06-271,7001,7201,6801,720230,000215
1990-06-261,6901,7001,6601,680198,000210
1990-06-251,7401,7401,6601,660282,000207.50
1990-06-221,7601,7701,7101,710180,000213.75
1990-06-211,7901,7901,7501,780144,000222.50
1990-06-201,7901,8001,7801,790161,000223.75
1990-06-191,8001,8001,7801,780124,000222.50
1990-06-181,8601,8601,8201,820271,000227.50
1990-06-151,8501,8901,8101,8601,966,000232.50
1990-06-141,8001,8501,7801,850907,000231.25
1990-06-131,8001,8101,7801,800409,000225
1990-06-121,8001,8001,7701,800417,000225
1990-06-111,7801,7901,7701,770261,000221.25
1990-06-081,8301,8301,7601,780673,000222.50
1990-06-071,8301,8501,8101,8101,173,000226.25
1990-06-061,7801,8101,7601,800660,000225
1990-06-051,7901,7901,7501,770215,000221.25
1990-06-041,7501,7601,7201,730165,000216.25
1990-06-011,7301,7301,7001,710121,000213.75
1990-05-311,7201,7201,7001,700121,000212.50
1990-05-301,7201,7301,7001,710163,000213.75
1990-05-291,7001,7301,6901,690177,000211.25
1990-05-281,7001,7201,6801,710255,000213.75
1990-05-251,7401,7501,6901,700161,000212.50
1990-05-241,7401,7501,7301,730150,000216.25
1990-05-231,7301,7401,7101,710110,000213.75
1990-05-221,7301,7301,6801,720145,000215
1990-05-211,6901,7301,6901,720116,000215
1990-05-181,7001,7101,6901,690271,000211.25
1990-05-171,7201,7201,7001,700207,000212.50
1990-05-161,7601,7601,7301,730204,000216.25
1990-05-151,7501,7801,7501,760193,000220
1990-05-141,8401,8401,7601,790707,000223.75
1990-05-111,7601,8201,7601,8103,150,000226.25
1990-05-101,7401,7601,7301,7501,216,000218.75
1990-05-091,6001,7401,6001,7101,360,000213.75
1990-05-081,5701,6301,5501,630544,000203.75
1990-05-071,5801,5901,5501,570332,000196.25
1990-05-021,5601,6001,5601,570251,000196.25
1990-05-011,5901,5901,5601,56088,000195
1990-04-271,5701,6001,5501,600485,000200
1990-04-261,5601,6001,5601,59084,000198.75
1990-04-251,5801,6001,5601,560163,000195
1990-04-241,5801,5801,5501,580103,000197.50
1990-04-231,5901,5901,5501,580103,000197.50
1990-04-201,6001,6001,5801,59057,000198.75
1990-04-191,6001,6201,5601,600169,000200
1990-04-181,6201,6201,5601,600172,000200
1990-04-171,6001,6301,5801,630168,000203.75
1990-04-161,6301,6501,6001,64078,000205
1990-04-131,6601,6601,6201,66095,000207.50
1990-04-121,6401,6601,6001,660182,000207.50
1990-04-111,6001,6601,6001,640218,000205
1990-04-101,6201,6201,5801,590287,000198.75
1990-04-091,6301,6501,5801,640303,000205
1990-04-061,5001,6001,5001,600539,000200
1990-04-051,5001,5201,4301,500333,000187.50
1990-04-041,5701,6001,5001,530506,000191.25
1990-04-031,4901,5801,4701,570362,000196.25
1990-04-021,4901,5601,4701,470272,000183.75
1990-03-301,6601,6601,6101,630294,000203.75
1990-03-291,6501,6701,6301,670169,000208.75
1990-03-281,6201,6501,6201,620155,000202.50
1990-03-271,6801,6901,6301,640286,000205
1990-03-261,6401,6601,6201,620323,000202.50
1990-03-231,6501,6501,5501,610211,000201.25
1990-03-221,5701,5901,4801,590435,000198.75
1990-03-201,6701,6701,6001,600182,000200
1990-03-191,7301,7301,6501,670176,000208.75
1990-03-161,7101,7401,7001,740135,000217.50
1990-03-151,7401,7401,7001,720328,000215
1990-03-141,7701,7701,7201,750183,000218.75
1990-03-131,8101,8101,7701,770164,000221.25
1990-03-121,7801,8201,7801,820168,000227.50
1990-03-091,8201,8201,7801,790184,000223.75
1990-03-081,7801,8201,7601,820411,000227.50
1990-03-071,7801,8201,7701,790268,000223.75
1990-03-061,8201,8301,8001,810324,000226.25
1990-03-051,8301,8501,8101,820147,000227.50
1990-03-021,8201,8401,8101,830285,000228.75
1990-03-011,8601,8601,8101,820184,000227.50
1990-02-281,8201,8601,8101,860297,000232.50
1990-02-271,8301,8501,7701,800204,000225
1990-02-261,8301,8301,7001,830269,000228.75
1990-02-231,8801,8801,8101,830193,000228.75
1990-02-221,9101,9401,8501,930200,000241.25
1990-02-212,0002,0001,8801,880274,000235
1990-02-202,0002,0001,9902,000256,000250
1990-02-192,0402,0402,0002,000249,000250
1990-02-162,0302,0402,0102,020283,000252.50
1990-02-152,0402,0401,9902,000282,000250
1990-02-142,0302,0501,9902,030302,000253.75
1990-02-132,0302,0301,9702,030225,000253.75
1990-02-091,9601,9901,9601,980171,000247.50
1990-02-081,9902,0001,9601,960149,000245
1990-02-072,0302,0301,9901,990125,000248.75
1990-02-062,0502,0601,9902,010388,000251.25
1990-02-052,0302,0502,0102,010322,000251.25
1990-02-022,0302,0402,0102,010483,000251.25
1990-02-012,0302,0802,0102,0102,686,000251.25
1990-01-312,0002,0301,9902,0101,210,000251.25
1990-01-302,0302,0302,0002,000384,000250
1990-01-291,9802,0301,9502,0001,116,000250
1990-01-261,9801,9801,9401,950264,000243.75
1990-01-251,9801,9801,9401,950199,000243.75
1990-01-241,9701,9901,9401,950303,000243.75
1990-01-231,9802,0001,9601,970317,000246.25
1990-01-221,9902,0301,9602,000714,000250
1990-01-191,9601,9701,9401,970345,000246.25
1990-01-182,0102,0701,9602,0002,574,000250
1990-01-171,9602,0101,9501,9901,165,000248.75
1990-01-161,9301,9401,9201,930388,000241.25
1990-01-121,9701,9801,9401,970516,000246.25
1990-01-111,9101,9801,9101,980710,000247.50
1990-01-101,8801,9001,8601,900253,000237.50
1990-01-091,9001,9101,8701,870193,000233.75
1990-01-081,9001,9001,8801,900163,000237.50
1990-01-051,8901,8901,8701,880208,000235
1990-01-041,9001,9301,8701,870219,000233.75

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