4543 テルモ(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-29915945915945312,000118.13
1995-12-28891910891905188,000113.13
1995-12-27901905890890175,000111.25
1995-12-26910915891899421,000112.38
1995-12-25900921899905869,000113.13
1995-12-228608838608803,918,000110
1995-12-218608628458502,800,000106.25
1995-12-20855860840845178,000105.63
1995-12-1984084183583586,000104.38
1995-12-1885185184085190,000106.38
1995-12-15841845840841109,000105.13
1995-12-1483884583884157,000105.13
1995-12-13846846840845126,000105.63
1995-12-12865865846846183,000105.75
1995-12-11858860855855118,000106.88
1995-12-08855855835848345,000106
1995-12-07829838820830278,000103.75
1995-12-06825825809809137,000101.13
1995-12-05821829821825200,000103.13
1995-12-04820830820821113,000102.63
1995-12-01820820806815136,000101.88
1995-11-30816829816829180,000103.63
1995-11-29821823801806233,000100.75
1995-11-28825829820829362,000103.63
1995-11-27836840825827348,000103.38
1995-11-24846846830835208,000104.38
1995-11-22840842836836162,000104.50
1995-11-21821843821835345,000104.38
1995-11-208058407898401,177,000105
1995-11-17868868845845168,000105.63
1995-11-16872873866868302,000108.50
1995-11-15872880865874326,000109.25
1995-11-14892893870880313,000110
1995-11-13870893865885633,000110.63
1995-11-10862870855860292,000107.50
1995-11-09856870855870466,000108.75
1995-11-08840871835855517,000106.88
1995-11-07825844815840217,000105
1995-11-06839848830830212,000103.75
1995-11-02830855830849738,000106.13
1995-11-01820838818831449,000103.88
1995-10-31818819812819257,000102.38
1995-10-30806815806814204,000101.75
1995-10-27810820800806385,000100.75
1995-10-26843843798800987,000100
1995-10-258298458258331,080,000104.13
1995-10-24800830800819926,000102.38
1995-10-23790805788793454,00099.13
1995-10-20775795775793776,00099.13
1995-10-1976076075575597,00094.38
1995-10-1876376575775951,00094.88
1995-10-17755766751766160,00095.75
1995-10-1674676074675582,00094.38
1995-10-1375375374574664,00093.25
1995-10-12741756740743144,00092.88
1995-10-1175575574274265,00092.75
1995-10-09760760742751124,00093.88
1995-10-0675576375075082,00093.75
1995-10-05759762755755122,00094.38
1995-10-0475976475075963,00094.88
1995-10-0376076575076598,00095.63
1995-10-0276576575075092,00093.75
1995-09-29760774755756159,00094.50
1995-09-2875575574975440,00094.25
1995-09-27760760745745100,00093.13
1995-09-2674676073575090,00093.75
1995-09-25757757730731122,00091.38
1995-09-22740745730737136,00092.13
1995-09-21750751747750150,00093.75
1995-09-20747751745749277,00093.63
1995-09-19765765745745158,00093.13
1995-09-18790790765765343,00095.63
1995-09-14771784769780342,00097.50
1995-09-1376577076576967,00096.13
1995-09-12771775765765187,00095.63
1995-09-1176877676877094,00096.25
1995-09-08756768750768176,00096
1995-09-07760760730760183,00095
1995-09-0676577076076179,00095.13
1995-09-0576177676076587,00095.63
1995-09-0478078076076087,00095
1995-09-01767767757760158,00095
1995-08-3177978076676792,00095.88
1995-08-30779789775777155,00097.13
1995-08-29776789771789118,00098.63
1995-08-2877078077077549,00096.88
1995-08-25797797770778159,00097.25
1995-08-24768789750787263,00098.38
1995-08-23783783769769160,00096.13
1995-08-22785795771773111,00096.63
1995-08-21815815780780190,00097.50
1995-08-187858177658151,007,000101.88
1995-08-17750819750785703,00098.13
1995-08-16765765754755198,00094.38
1995-08-15725754725745139,00093.13
1995-08-1473173172472452,00090.50
1995-08-1173073072072134,00090.13
1995-08-1074875073373378,00091.63
1995-08-09730750726750549,00093.75
1995-08-08714730712720106,00090
1995-08-0773073071471441,00089.25
1995-08-0473573572273079,00091.25
1995-08-03731735720730121,00091.25
1995-08-02710730710721128,00090.13
1995-08-0171272071171174,00088.88
1995-07-3173073772473262,00091.50
1995-07-2873673672172984,00091.13
1995-07-27745747735736127,00092
1995-07-26721740721735120,00091.88
1995-07-25760760721721144,00090.13
1995-07-2477077075075178,00093.88
1995-07-21780795770780444,00097.50
1995-07-20729779720778297,00097.25
1995-07-19755755728735140,00091.88
1995-07-18765770750764336,00095.50
1995-07-17771775760760345,00095
1995-07-14712770700757254,00094.63
1995-07-13710710690705182,00088.13
1995-07-12707707690705157,00088.13
1995-07-11675700675700140,00087.50
1995-07-10706710671674189,00084.25
1995-07-07660715660686297,00085.75
1995-07-06649650636640564,00080
1995-07-05641650641649156,00081.13
1995-07-04650655640641124,00080.13
1995-07-0366066064064540,00080.63
1995-06-3066066065065040,00081.25
1995-06-29660666650650167,00081.25
1995-06-2866266366066067,00082.50
1995-06-27675676670670184,00083.75
1995-06-2668768867067081,00083.75
1995-06-2366067366066765,00083.38
1995-06-2267167165666060,00082.50
1995-06-2166567465667492,00084.25
1995-06-20650660646656257,00082
1995-06-1966066064064066,00080
1995-06-1666866865466063,00082.50
1995-06-15650650630649103,00081.13
1995-06-14643643630643130,00080.38
1995-06-13660660614630159,00078.75
1995-06-12669669660661201,00082.63
1995-06-09705705685685162,00085.63
1995-06-0869069568568940,00086.13
1995-06-0769570569369536,00086.88
1995-06-0670170569569537,00086.88
1995-06-0570570569870042,00087.50
1995-06-0270071668870549,00088.13
1995-06-0169970068570070,00087.50
1995-05-31701701690695115,00086.88
1995-05-3071371570570742,00088.38
1995-05-2971271270370371,00087.88
1995-05-2671271971271490,00089.25
1995-05-25729729712712122,00089
1995-05-2471172471172354,00090.38
1995-05-2371171971071439,00089.25
1995-05-2273973971071054,00088.75
1995-05-19730750725726238,00090.75
1995-05-1874574573573524,00091.88
1995-05-1773574573574532,00093.13
1995-05-1675075074074043,00092.50
1995-05-1574275674275051,00093.75
1995-05-1274475574475258,00094
1995-05-1174374373173448,00091.75
1995-05-1074575574174351,00092.88
1995-05-0977077075575537,00094.38
1995-05-0876477076177054,00096.25
1995-05-0275376574476575,00095.63
1995-05-0174275274174618,00093.25
1995-04-2875175574574574,00093.13
1995-04-2776576575276434,00095.50
1995-04-2676077075176348,00095.38
1995-04-2577878576878088,00097.50
1995-04-2478078077077857,00097.25
1995-04-21761775761770134,00096.25
1995-04-20753770751751121,00093.88
1995-04-19751768745756110,00094.50
1995-04-18750751739751202,00093.88
1995-04-1775076075076035,00095
1995-04-14784784770770104,00096.25
1995-04-13771780771780113,00097.50
1995-04-1277078477077179,00096.38
1995-04-1176177976077067,00096.25
1995-04-1073575073475051,00093.75
1995-04-0774574973573527,00091.88
1995-04-0674975073473531,00091.88
1995-04-0574074573073466,00091.75
1995-04-04715730710730126,00091.25
1995-04-0373073071071584,00089.38
1995-03-31780780740740128,00092.50
1995-03-3073076072876062,00095
1995-03-2975075873875883,00094.75
1995-03-28753760741758126,00094.75
1995-03-27713720706710172,00088.75
1995-03-24714714682714194,00089.25
1995-03-23705711695703136,00087.88
1995-03-22717724702720141,00090
1995-03-20725726716716170,00089.50
1995-03-177667767407451,630,00093.13
1995-03-167777777657651,585,00095.63
1995-03-15770775766767117,00095.88
1995-03-1480980978078034,00097.50
1995-03-1379079977979974,00099.88
1995-03-10800805780797125,00099.63
1995-03-09799799780798108,00099.75
1995-03-0878578878078056,00097.50
1995-03-0779279479279349,00099.13
1995-03-0679279978579348,00099.13
1995-03-0378579278079249,00099
1995-03-02790793780785148,00098.13
1995-03-01788790770781148,00097.63
1995-02-28782795780780146,00097.50
1995-02-27795795770792236,00099
1995-02-24840840815815156,000101.88
1995-02-23842842830838174,000104.75
1995-02-22841845840840118,000105
1995-02-21837840837840143,000105
1995-02-20840840833840109,000105
1995-02-17825839823835214,000104.38
1995-02-16831838825825299,000103.13
1995-02-15844845835841206,000105.13
1995-02-14841849831835107,000104.38
1995-02-138218358218353,584,000104.38
1995-02-1083383382082193,000102.63
1995-02-09835840830831168,000103.88
1995-02-08851851825839174,000104.88
1995-02-07834860834858197,000107.25
1995-02-068408408208303,587,000103.75
1995-02-03820822815820144,000102.50
1995-02-02825829821821110,000102.63
1995-02-01822830820820194,000102.50
1995-01-31840845822822210,000102.75
1995-01-30833842821840225,000105
1995-01-27841841817820216,000102.50
1995-01-26834840830831172,000103.88
1995-01-25849850833833280,000104.13
1995-01-24815850815835284,000104.38
1995-01-23842843821821232,000102.63
1995-01-20855855842850379,000106.25
1995-01-19866868863865197,000108.13
1995-01-18874874870870197,000108.75
1995-01-1788688687187591,000109.38
1995-01-13868885868885923,000110.63
1995-01-12882890871873247,000109.13
1995-01-11896902890890359,000111.25
1995-01-10883892879892283,000111.50
1995-01-09869879869877216,000109.63
1995-01-068628728628691,498,000108.63
1995-01-05905905882882337,000110.25
1995-01-04932935908910108,000113.75

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