4543 テルモ(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	856	857	851	851	54,000	106.38
1992-12-29	862	864	860	860	128,000	107.50
1992-12-28	869	870	863	864	120,000	108
1992-12-25	884	884	865	869	226,000	108.63
1992-12-24	879	889	875	875	423,000	109.38
1992-12-22	866	885	866	875	452,000	109.38
1992-12-21	856	870	853	865	260,000	108.13
1992-12-18	879	880	853	853	621,000	106.63
1992-12-17	850	889	850	873	1,937,000	109.13
1992-12-16	823	843	823	840	178,000	105
1992-12-15	821	826	818	821	66,000	102.63
1992-12-14	840	840	826	826	46,000	103.25
1992-12-11	844	845	833	840	189,000	105
1992-12-10	847	850	837	840	268,000	105
1992-12-09	837	845	837	845	159,000	105.63
1992-12-08	830	834	829	832	112,000	104
1992-12-07	845	846	825	826	88,000	103.25
1992-12-04	845	849	830	830	319,000	103.75
1992-12-03	815	853	815	839	471,000	104.88
1992-12-02	815	825	811	815	205,000	101.88
1992-12-01	812	830	810	810	164,000	101.25
1992-11-30	795	809	795	809	55,000	101.13
1992-11-27	780	790	775	775	317,000	96.88
1992-11-26	800	805	791	800	148,000	100
1992-11-25	799	800	790	790	120,000	98.75
1992-11-24	785	785	775	783	88,000	97.88
1992-11-20	752	777	750	766	351,000	95.75
1992-11-19	771	782	762	762	267,000	95.25
1992-11-18	740	780	740	761	179,000	95.13
1992-11-17	745	745	735	739	570,000	92.38
1992-11-16	754	757	740	745	568,000	93.13
1992-11-13	760	761	752	757	69,000	94.63
1992-11-12	761	761	743	752	121,000	94
1992-11-11	775	780	761	761	77,000	95.13
1992-11-10	765	770	765	768	170,000	96
1992-11-09	791	798	770	785	72,000	98.13
1992-11-06	821	821	795	800	93,000	100
1992-11-05	794	822	791	822	131,000	102.75
1992-11-04	799	810	798	810	43,000	101.25
1992-11-02	795	795	780	788	81,000	98.50
1992-10-30	810	814	803	805	47,000	100.63
1992-10-29	821	830	811	811	173,000	101.38
1992-10-28	840	855	838	841	134,000	105.13
1992-10-27	825	849	820	849	61,000	106.13
1992-10-26	831	835	809	815	55,000	101.88
1992-10-23	811	817	810	811	43,000	101.38
1992-10-22	810	816	805	808	75,000	101
1992-10-21	816	816	810	810	64,000	101.25
1992-10-20	825	825	815	816	67,000	102
1992-10-19	825	825	807	825	59,000	103.13
1992-10-16	821	840	820	825	73,000	103.13
1992-10-15	832	832	822	822	37,000	102.75
1992-10-14	831	840	831	832	81,000	104
1992-10-13	825	839	825	832	66,000	104
1992-10-12	821	825	820	825	49,000	103.13
1992-10-09	847	850	825	825	56,000	103.13
1992-10-08	840	850	840	840	90,000	105
1992-10-07	830	840	822	840	99,000	105
1992-10-06	809	820	806	820	76,000	102.50
1992-10-05	819	820	810	818	36,000	102.25
1992-10-02	816	840	816	827	63,000	103.38
1992-10-01	835	836	815	815	82,000	101.88
1992-09-30	840	845	830	830	92,000	103.75
1992-09-29	850	855	836	840	106,000	105
1992-09-28	870	870	842	855	240,000	106.88
1992-09-25	900	900	880	880	175,000	110
1992-09-24	899	902	880	890	295,000	111.25
1992-09-22	929	932	890	890	1,800,000	111.25
1992-09-21	950	950	950	950	1,673,000	118.75
1992-09-18	850	855	845	850	186,000	106.25
1992-09-17	847	850	830	845	187,000	105.63
1992-09-16	880	880	841	850	212,000	106.25
1992-09-14	880	890	870	880	211,000	110
1992-09-11	903	918	890	890	494,000	111.25
1992-09-10	913	940	906	906	1,440,000	113.25
1992-09-09	861	896	861	894	638,000	111.75
1992-09-08	855	899	851	861	1,185,000	107.63
1992-09-07	825	860	820	859	367,000	107.38
1992-09-04	815	820	805	815	292,000	101.88
1992-09-03	800	810	780	805	181,000	100.63
1992-09-02	810	810	790	805	202,000	100.63
1992-09-01	825	830	801	819	301,000	102.38
1992-08-31	835	835	815	815	312,000	101.88
1992-08-28	776	845	775	829	528,000	103.63
1992-08-27	760	800	760	775	365,000	96.88
1992-08-26	755	775	746	750	155,000	93.75
1992-08-25	764	770	735	759	166,000	94.88
1992-08-24	759	779	745	754	329,000	94.25
1992-08-21	690	740	681	739	168,000	92.38
1992-08-20	630	680	630	660	72,000	82.50
1992-08-19	615	620	606	620	115,000	77.50
1992-08-18	630	630	610	612	116,000	76.50
1992-08-17	628	640	628	629	132,000	78.63
1992-08-14	610	629	610	620	141,000	77.50
1992-08-13	601	623	600	616	93,000	77
1992-08-12	603	607	590	605	296,000	75.63
1992-08-11	641	649	606	606	213,000	75.75
1992-08-10	671	671	631	631	181,000	78.88
1992-08-07	725	725	680	681	161,000	85.13
1992-08-06	725	739	720	726	143,000	90.75
1992-08-05	716	729	716	725	133,000	90.63
1992-08-04	710	722	703	717	69,000	89.63
1992-08-03	739	739	715	715	58,000	89.38
1992-07-31	719	741	707	721	36,000	90.13
1992-07-30	700	720	699	701	119,000	87.63
1992-07-29	730	730	700	703	122,000	87.88
1992-07-28	720	745	710	745	111,000	93.13
1992-07-27	780	785	729	730	205,000	91.25
1992-07-24	788	788	760	760	83,000	95
1992-07-23	753	779	742	778	215,000	97.25
1992-07-22	775	782	771	773	150,000	96.63
1992-07-21	778	788	778	785	266,000	98.13
1992-07-20	800	800	780	788	68,000	98.50
1992-07-17	830	830	815	815	116,000	101.88
1992-07-16	849	849	828	828	31,000	103.50
1992-07-15	831	850	830	832	79,000	104
1992-07-14	846	846	821	830	57,000	103.75
1992-07-13	863	863	844	854	51,000	106.75
1992-07-10	860	860	845	853	155,000	106.63
1992-07-09	820	850	820	835	107,000	104.38
1992-07-08	820	840	815	820	110,000	102.50
1992-07-07	834	840	825	825	153,000	103.13
1992-07-06	845	845	825	825	37,000	103.13
1992-07-03	835	865	835	845	197,000	105.63
1992-07-02	804	831	804	825	311,000	103.13
1992-07-01	795	795	763	794	105,000	99.25
1992-06-30	775	790	775	785	175,000	98.13
1992-06-29	771	780	763	775	100,000	96.88
1992-06-26	791	791	760	771	151,000	96.38
1992-06-25	791	791	756	771	427,000	96.38
1992-06-24	809	809	781	781	247,000	97.63
1992-06-23	826	829	800	801	229,000	100.13
1992-06-22	843	848	826	826	99,000	103.25
1992-06-19	844	860	844	845	165,000	105.63
1992-06-18	850	860	830	843	353,000	105.38
1992-06-17	907	907	870	870	216,000	108.75
1992-06-16	910	920	907	907	196,000	113.38
1992-06-15	910	920	908	908	67,000	113.50
1992-06-12	935	935	920	929	191,000	116.13
1992-06-11	915	930	915	925	160,000	115.63
1992-06-10	916	929	910	915	94,000	114.38
1992-06-09	896	928	895	906	121,000	113.25
1992-06-08	911	911	881	892	379,000	111.50
1992-06-05	935	937	920	921	166,000	115.13
1992-06-04	959	959	935	935	232,000	116.88
1992-06-03	950	961	941	949	283,000	118.63
1992-06-02	935	952	935	950	168,000	118.75
1992-06-01	935	945	935	935	209,000	116.88
1992-05-29	951	966	933	935	1,112,000	116.88
1992-05-28	984	985	947	960	745,000	120
1992-05-27	987	1,010	957	978	2,861,000	122.25
1992-05-26	946	980	945	977	713,000	122.13
1992-05-25	960	960	935	945	171,000	118.13
1992-05-22	944	957	930	947	542,000	118.38
1992-05-21	945	991	930	935	1,556,000	116.88
1992-05-20	960	1,010	942	955	3,931,000	119.38
1992-05-19	970	970	970	970	2,135,000	121.25
1992-05-18	870	870	870	870	447,000	108.75
1992-05-15	812	815	766	770	191,000	96.25
1992-05-14	845	845	821	822	87,000	102.75
1992-05-13	843	843	826	839	183,000	104.88
1992-05-12	836	850	820	839	209,000	104.88
1992-05-11	820	835	820	834	232,000	104.25
1992-05-08	785	818	785	818	258,000	102.25
1992-05-07	794	794	773	785	105,000	98.13
1992-05-06	761	788	761	788	78,000	98.50
1992-05-01	750	764	749	760	77,000	95
1992-04-30	740	754	740	750	75,000	93.75
1992-04-28	780	790	770	770	165,000	96.25
1992-04-27	771	780	770	770	79,000	96.25
1992-04-24	770	775	761	774	140,000	96.75
1992-04-23	730	760	730	760	92,000	95
1992-04-22	755	760	750	750	171,000	93.75
1992-04-21	755	780	755	766	133,000	95.75
1992-04-20	790	799	750	760	64,000	95
1992-04-17	788	790	780	785	113,000	98.13
1992-04-16	781	790	778	780	103,000	97.50
1992-04-15	745	780	745	780	76,000	97.50
1992-04-14	740	758	720	741	89,000	92.63
1992-04-13	740	760	739	740	74,000	92.50
1992-04-10	690	732	690	730	133,000	91.25
1992-04-09	670	701	670	680	146,000	85
1992-04-08	699	700	680	680	190,000	85
1992-04-07	755	755	700	703	123,000	87.88
1992-04-06	746	760	744	755	93,000	94.38
1992-04-03	769	780	726	743	227,000	92.88
1992-04-02	790	799	746	768	211,000	96
1992-04-01	828	830	790	800	243,000	100
1992-03-31	838	856	830	830	167,000	103.75
1992-03-30	872	872	838	838	209,000	104.75
1992-03-27	890	890	868	872	74,000	109
1992-03-26	914	914	896	896	112,000	112
1992-03-25	886	900	885	886	1,188,000	110.75
1992-03-24	893	893	865	866	1,377,000	108.25
1992-03-23	900	903	892	892	355,000	111.50
1992-03-19	875	905	875	890	145,000	111.25
1992-03-18	890	890	867	875	702,000	109.38
1992-03-17	900	906	890	890	105,000	111.25
1992-03-16	930	930	905	906	85,000	113.25
1992-03-13	929	941	929	930	88,000	116.25
1992-03-12	931	940	930	939	170,000	117.38
1992-03-11	940	940	930	938	589,000	117.25
1992-03-10	935	944	930	942	66,000	117.75
1992-03-09	960	971	930	935	71,000	116.88
1992-03-06	995	1,030	960	960	2,873,000	120
1992-03-05	975	995	971	990	2,330,000	123.75
1992-03-04	950	971	945	965	123,000	120.63
1992-03-03	1,010	1,010	955	955	173,000	119.38
1992-03-02	961	1,010	960	1,010	426,000	126.25
1992-02-28	981	981	960	960	119,000	120
1992-02-27	981	997	966	980	124,000	122.50
1992-02-26	951	975	951	975	88,000	121.88
1992-02-25	952	961	951	951	55,000	118.88
1992-02-24	950	965	942	951	25,000	118.88
1992-02-21	942	945	935	940	57,000	117.50
1992-02-20	912	942	912	932	70,000	116.50
1992-02-19	911	923	911	912	1,048,000	114
1992-02-18	965	970	931	931	42,000	116.38
1992-02-17	950	965	929	965	1,043,000	120.63
1992-02-14	972	973	963	963	106,000	120.38
1992-02-13	972	978	971	972	33,000	121.50
1992-02-12	990	1,000	988	991	145,000	123.88
1992-02-10	1,010	1,030	990	1,000	281,000	125
1992-02-07	971	1,010	971	1,010	223,000	126.25
1992-02-06	970	978	960	965	1,585,000	120.63
1992-02-05	950	960	950	960	63,000	120
1992-02-04	931	940	930	940	37,000	117.50
1992-02-03	940	940	926	930	45,000	116.25
1992-01-31	931	940	921	921	101,000	115.13
1992-01-30	901	915	901	910	1,551,000	113.75
1992-01-29	906	915	900	900	52,000	112.50
1992-01-28	920	920	900	900	158,000	112.50
1992-01-27	910	914	910	910	66,000	113.75
1992-01-24	914	914	900	900	115,000	112.50
1992-01-23	911	915	904	904	85,000	113
1992-01-22	870	904	866	904	108,000	113
1992-01-21	891	891	868	869	99,000	108.63
1992-01-20	892	899	871	871	107,000	108.88
1992-01-17	916	916	902	902	77,000	112.75
1992-01-16	930	930	911	913	74,000	114.13
1992-01-14	910	920	910	910	79,000	113.75
1992-01-13	925	925	910	915	36,000	114.38
1992-01-10	925	925	910	915	66,000	114.38
1992-01-09	926	928	915	915	86,000	114.38
1992-01-08	930	940	925	925	61,000	115.63
1992-01-07	932	950	920	925	62,000	115.63
1992-01-06	936	960	936	950	47,000	118.75

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