4543 テルモ(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	915	942	911	942	102,000	117.75
1994-12-29	931	931	917	917	80,000	114.63
1994-12-28	930	939	929	931	366,000	116.38
1994-12-27	927	941	925	931	338,000	116.38
1994-12-26	902	934	902	927	358,000	115.88
1994-12-22	875	900	868	899	472,000	112.38
1994-12-21	868	872	861	869	188,000	108.63
1994-12-20	869	869	861	868	185,000	108.50
1994-12-19	864	864	855	859	86,000	107.38
1994-12-16	860	860	851	854	53,000	106.75
1994-12-15	848	860	848	854	145,000	106.75
1994-12-14	851	855	847	847	87,000	105.88
1994-12-13	871	871	860	860	186,000	107.50
1994-12-12	867	875	866	870	116,000	108.75
1994-12-09	875	878	870	875	120,000	109.38
1994-12-08	878	886	875	877	251,000	109.63
1994-12-07	870	900	865	880	626,000	110
1994-12-06	880	884	870	870	79,000	108.75
1994-12-05	880	880	874	876	77,000	109.50
1994-12-02	878	889	876	876	159,000	109.50
1994-12-01	879	880	865	876	192,000	109.50
1994-11-30	847	880	840	870	219,000	108.75
1994-11-29	827	839	825	838	178,000	104.75
1994-11-28	843	843	813	817	353,000	102.13
1994-11-25	880	880	833	833	454,000	104.13
1994-11-24	880	885	870	872	211,000	109
1994-11-22	903	903	891	900	209,000	112.50
1994-11-21	913	913	904	904	90,000	113
1994-11-18	906	906	902	903	172,000	112.88
1994-11-17	905	906	898	905	108,000	113.13
1994-11-16	892	908	892	896	91,000	112
1994-11-15	895	900	888	890	146,000	111.25
1994-11-14	887	890	880	885	77,000	110.63
1994-11-11	884	892	878	889	326,000	111.13
1994-11-10	930	930	882	883	175,000	110.38
1994-11-09	940	940	925	925	183,000	115.63
1994-11-08	940	940	931	931	64,000	116.38
1994-11-07	960	960	935	935	53,000	116.88
1994-11-04	945	950	935	950	77,000	118.75
1994-11-02	945	945	940	945	77,000	118.13
1994-11-01	950	950	940	945	129,000	118.13
1994-10-31	949	960	945	950	100,000	118.75
1994-10-28	940	950	939	939	93,000	117.38
1994-10-27	938	950	938	940	54,000	117.50
1994-10-26	935	940	934	937	104,000	117.13
1994-10-25	960	960	941	945	65,000	118.13
1994-10-24	971	971	951	951	67,000	118.88
1994-10-21	975	979	963	970	253,000	121.25
1994-10-20	983	984	966	975	144,000	121.88
1994-10-19	998	998	974	975	131,000	121.88
1994-10-18	1,010	1,020	988	998	810,000	124.75
1994-10-17	977	977	965	965	68,000	120.63
1994-10-14	970	977	965	977	98,000	122.13
1994-10-13	966	970	957	960	73,000	120
1994-10-12	955	965	945	956	110,000	119.50
1994-10-11	935	940	931	935	114,000	116.88
1994-10-07	936	936	926	935	169,000	116.88
1994-10-06	935	935	926	926	139,000	115.75
1994-10-05	921	926	921	925	163,000	115.63
1994-10-04	950	950	930	931	99,000	116.38
1994-10-03	938	950	937	940	97,000	117.50
1994-09-30	964	964	938	940	81,000	117.50
1994-09-29	950	965	941	950	201,000	118.75
1994-09-28	950	950	941	942	117,000	117.75
1994-09-27	965	966	945	950	210,000	118.75
1994-09-26	972	972	960	965	307,000	120.63
1994-09-22	975	989	968	971	335,000	121.38
1994-09-21	970	975	965	970	108,000	121.25
1994-09-20	962	970	956	969	425,000	121.13
1994-09-19	975	981	961	962	168,000	120.25
1994-09-16	986	986	975	975	98,000	121.88
1994-09-14	997	999	990	990	1,906,000	123.75
1994-09-13	1,000	1,000	995	1,000	1,848,000	125
1994-09-12	1,010	1,010	992	992	123,000	124
1994-09-09	1,020	1,030	1,010	1,010	446,000	126.25
1994-09-08	1,010	1,030	1,000	1,000	439,000	125
1994-09-07	992	1,000	982	984	155,000	123
1994-09-06	980	990	980	982	80,000	122.75
1994-09-05	992	998	980	980	102,000	122.50
1994-09-02	979	1,010	973	982	1,278,000	122.75
1994-09-01	980	980	971	971	1,127,000	121.38
1994-08-31	981	995	971	971	156,000	121.38
1994-08-30	1,000	1,000	980	981	86,000	122.63
1994-08-29	997	1,010	997	1,000	107,000	125
1994-08-26	992	998	982	995	332,000	124.38
1994-08-25	1,020	1,020	990	991	302,000	123.88
1994-08-24	1,020	1,020	1,000	1,010	286,000	126.25
1994-08-23	1,030	1,040	1,010	1,030	152,000	128.75
1994-08-22	1,040	1,040	1,030	1,030	20,000	128.75
1994-08-19	1,030	1,040	1,020	1,040	133,000	130
1994-08-18	1,030	1,040	1,020	1,040	147,000	130
1994-08-17	1,030	1,040	1,010	1,040	306,000	130
1994-08-16	1,040	1,050	1,040	1,040	81,000	130
1994-08-15	1,050	1,060	1,040	1,050	80,000	131.25
1994-08-12	1,060	1,070	1,050	1,060	99,000	132.50
1994-08-11	1,050	1,060	1,040	1,060	176,000	132.50
1994-08-10	1,060	1,060	1,050	1,050	56,000	131.25
1994-08-09	1,060	1,070	1,050	1,060	245,000	132.50
1994-08-08	1,070	1,070	1,050	1,050	48,000	131.25
1994-08-05	1,080	1,080	1,060	1,070	342,000	133.75
1994-08-04	1,090	1,100	1,070	1,080	325,000	135
1994-08-03	1,080	1,090	1,070	1,080	375,000	135
1994-08-02	1,080	1,090	1,070	1,070	195,000	133.75
1994-08-01	1,080	1,090	1,070	1,080	167,000	135
1994-07-29	1,090	1,100	1,070	1,080	328,000	135
1994-07-28	1,080	1,080	1,050	1,070	584,000	133.75
1994-07-27	1,110	1,120	1,070	1,080	867,000	135
1994-07-26	1,070	1,100	1,060	1,090	672,000	136.25
1994-07-25	1,080	1,080	1,060	1,080	392,000	135
1994-07-22	1,120	1,120	1,080	1,080	1,094,000	135
1994-07-21	1,140	1,140	1,110	1,120	1,097,000	140
1994-07-20	1,170	1,180	1,140	1,160	757,000	145
1994-07-19	1,170	1,190	1,160	1,170	627,000	146.25
1994-07-18	1,170	1,180	1,160	1,160	438,000	145
1994-07-15	1,190	1,210	1,160	1,160	1,382,000	145
1994-07-14	1,230	1,240	1,180	1,200	2,459,000	150
1994-07-13	1,210	1,260	1,200	1,240	10,776,000	155
1994-07-12	1,130	1,180	1,120	1,180	2,928,000	147.50
1994-07-11	1,110	1,130	1,090	1,120	2,028,000	140
1994-07-08	1,180	1,180	1,120	1,120	2,524,000	140
1994-07-07	1,200	1,230	1,150	1,170	11,340,000	146.25
1994-07-06	1,220	1,220	1,220	1,220	3,402,000	152.50
1994-07-05	1,020	1,020	1,020	1,020	231,000	127.50
1994-07-04	918	934	915	917	78,000	114.63
1994-07-01	920	920	908	918	78,000	114.75
1994-06-30	911	920	906	910	166,000	113.75
1994-06-29	915	925	911	920	131,000	115
1994-06-28	901	928	901	915	152,000	114.38
1994-06-27	900	910	898	910	90,000	113.75
1994-06-24	915	920	910	910	60,000	113.75
1994-06-23	925	925	900	913	86,000	114.13
1994-06-22	893	925	888	920	213,000	115
1994-06-21	906	908	891	908	112,000	113.50
1994-06-20	933	935	910	911	77,000	113.88
1994-06-17	930	932	922	924	78,000	115.50
1994-06-16	940	940	921	922	45,000	115.25
1994-06-15	930	944	930	931	119,000	116.38
1994-06-14	937	947	931	940	112,000	117.50
1994-06-13	947	949	931	947	100,000	118.38
1994-06-10	914	954	914	947	423,000	118.38
1994-06-09	905	925	905	913	132,000	114.13
1994-06-08	920	920	904	905	135,000	113.13
1994-06-07	919	921	911	915	77,000	114.38
1994-06-06	917	917	911	911	36,000	113.88
1994-06-03	911	919	909	918	126,000	114.75
1994-06-02	918	922	910	913	194,000	114.13
1994-06-01	906	918	906	918	150,000	114.75
1994-05-31	902	910	901	910	83,000	113.75
1994-05-30	897	915	897	902	119,000	112.75
1994-05-27	891	919	891	895	143,000	111.88
1994-05-26	905	905	890	890	42,000	111.25
1994-05-25	903	905	897	897	112,000	112.13
1994-05-24	901	903	895	897	160,000	112.13
1994-05-23	893	901	887	901	132,000	112.63
1994-05-20	898	906	898	902	78,000	112.75
1994-05-19	898	900	895	898	78,000	112.25
1994-05-18	896	899	895	898	68,000	112.25
1994-05-17	901	903	890	890	98,000	111.25
1994-05-16	892	898	890	898	76,000	112.25
1994-05-13	875	890	875	889	33,000	111.13
1994-05-12	881	890	876	890	51,000	111.25
1994-05-11	880	890	880	880	35,000	110
1994-05-10	870	880	870	880	41,000	110
1994-05-09	880	880	870	880	21,000	110
1994-05-06	888	890	880	888	31,000	111
1994-05-02	875	875	870	870	30,000	108.75
1994-04-28	887	890	877	877	25,000	109.63
1994-04-27	875	880	874	877	53,000	109.63
1994-04-26	886	886	878	885	53,000	110.63
1994-04-25	892	892	880	881	66,000	110.13
1994-04-22	889	890	885	885	99,000	110.63
1994-04-21	885	890	885	890	77,000	111.25
1994-04-20	884	895	884	893	55,000	111.63
1994-04-19	914	914	890	895	145,000	111.88
1994-04-18	910	915	910	915	34,000	114.38
1994-04-15	911	920	900	920	45,000	115
1994-04-14	890	900	890	900	46,000	112.50
1994-04-13	890	914	890	914	65,000	114.25
1994-04-12	903	903	895	895	25,000	111.88
1994-04-11	895	905	890	905	32,000	113.13
1994-04-08	895	900	880	895	53,000	111.88
1994-04-07	892	900	880	900	62,000	112.50
1994-04-06	908	915	902	902	91,000	112.75
1994-04-05	895	900	890	900	45,000	112.50
1994-04-04	890	895	880	880	104,000	110
1994-04-01	895	900	888	895	116,000	111.88
1994-03-31	906	906	883	883	45,000	110.38
1994-03-30	900	910	883	896	54,000	112
1994-03-29	911	920	909	909	77,000	113.63
1994-03-28	901	909	901	909	60,000	113.63
1994-03-25	919	919	909	909	180,000	113.63
1994-03-24	911	925	911	920	88,000	115
1994-03-23	911	925	901	909	193,000	113.63
1994-03-22	925	925	911	911	134,000	113.88
1994-03-18	939	939	922	925	105,000	115.63
1994-03-17	942	944	926	929	1,708,000	116.13
1994-03-16	930	948	922	942	212,000	117.75
1994-03-15	947	947	922	930	211,000	116.25
1994-03-14	960	970	932	940	1,737,000	117.50
1994-03-11	933	952	918	950	775,000	118.75
1994-03-10	885	925	885	923	583,000	115.38
1994-03-09	885	885	875	880	170,000	110
1994-03-08	879	889	879	885	89,000	110.63
1994-03-07	890	890	885	889	85,000	111.13
1994-03-04	885	893	881	893	176,000	111.63
1994-03-03	890	893	875	875	119,000	109.38
1994-03-02	904	909	890	892	114,000	111.50
1994-03-01	890	900	890	900	176,000	112.50
1994-02-28	870	892	870	889	84,000	111.13
1994-02-25	858	872	858	872	168,000	109
1994-02-24	860	860	855	860	313,000	107.50
1994-02-23	860	860	855	856	116,000	107
1994-02-22	851	863	851	856	209,000	107
1994-02-21	851	851	841	850	39,000	106.25
1994-02-18	850	854	845	851	198,000	106.38
1994-02-17	870	870	849	850	195,000	106.25
1994-02-16	870	872	865	865	83,000	108.13
1994-02-15	866	870	861	870	140,000	108.75
1994-02-14	894	900	886	886	64,000	110.75
1994-02-10	906	914	900	914	178,000	114.25
1994-02-09	917	918	891	899	181,000	112.38
1994-02-08	900	909	895	907	297,000	113.38
1994-02-07	880	899	880	899	158,000	112.38
1994-02-04	878	890	878	890	94,000	111.25
1994-02-03	875	885	875	880	272,000	110
1994-02-02	885	888	875	883	161,000	110.38
1994-02-01	885	892	880	885	309,000	110.63
1994-01-31	878	880	869	875	333,000	109.38
1994-01-28	860	860	840	849	69,000	106.13
1994-01-27	850	860	850	850	114,000	106.25
1994-01-26	843	850	840	850	145,000	106.25
1994-01-25	849	849	835	843	74,000	105.38
1994-01-24	821	835	821	829	86,000	103.63
1994-01-21	861	861	851	861	126,000	107.63
1994-01-20	853	853	845	851	94,000	106.38
1994-01-19	835	863	831	853	104,000	106.63
1994-01-18	844	848	835	835	50,000	104.38
1994-01-17	869	869	835	840	96,000	105
1994-01-14	840	860	838	859	101,000	107.38
1994-01-13	855	855	840	840	55,000	105
1994-01-12	840	845	835	845	42,000	105.63
1994-01-11	855	864	835	835	163,000	104.38
1994-01-10	807	847	807	845	262,000	105.63
1994-01-07	803	812	798	800	111,000	100
1994-01-06	820	820	796	813	105,000	101.63
1994-01-05	813	824	810	823	48,000	102.88
1994-01-04	800	803	790	803	21,000	100.38

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