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 |
---|---|---|---|---|---|---|
1995-12-29 | 915 | 945 | 915 | 945 | 312,000 | 118.13 |
1995-12-28 | 891 | 910 | 891 | 905 | 188,000 | 113.13 |
1995-12-27 | 901 | 905 | 890 | 890 | 175,000 | 111.25 |
1995-12-26 | 910 | 915 | 891 | 899 | 421,000 | 112.38 |
1995-12-25 | 900 | 921 | 899 | 905 | 869,000 | 113.13 |
1995-12-22 | 860 | 883 | 860 | 880 | 3,918,000 | 110 |
1995-12-21 | 860 | 862 | 845 | 850 | 2,800,000 | 106.25 |
1995-12-20 | 855 | 860 | 840 | 845 | 178,000 | 105.63 |
1995-12-19 | 840 | 841 | 835 | 835 | 86,000 | 104.38 |
1995-12-18 | 851 | 851 | 840 | 851 | 90,000 | 106.38 |
1995-12-15 | 841 | 845 | 840 | 841 | 109,000 | 105.13 |
1995-12-14 | 838 | 845 | 838 | 841 | 57,000 | 105.13 |
1995-12-13 | 846 | 846 | 840 | 845 | 126,000 | 105.63 |
1995-12-12 | 865 | 865 | 846 | 846 | 183,000 | 105.75 |
1995-12-11 | 858 | 860 | 855 | 855 | 118,000 | 106.88 |
1995-12-08 | 855 | 855 | 835 | 848 | 345,000 | 106 |
1995-12-07 | 829 | 838 | 820 | 830 | 278,000 | 103.75 |
1995-12-06 | 825 | 825 | 809 | 809 | 137,000 | 101.13 |
1995-12-05 | 821 | 829 | 821 | 825 | 200,000 | 103.13 |
1995-12-04 | 820 | 830 | 820 | 821 | 113,000 | 102.63 |
1995-12-01 | 820 | 820 | 806 | 815 | 136,000 | 101.88 |
1995-11-30 | 816 | 829 | 816 | 829 | 180,000 | 103.63 |
1995-11-29 | 821 | 823 | 801 | 806 | 233,000 | 100.75 |
1995-11-28 | 825 | 829 | 820 | 829 | 362,000 | 103.63 |
1995-11-27 | 836 | 840 | 825 | 827 | 348,000 | 103.38 |
1995-11-24 | 846 | 846 | 830 | 835 | 208,000 | 104.38 |
1995-11-22 | 840 | 842 | 836 | 836 | 162,000 | 104.50 |
1995-11-21 | 821 | 843 | 821 | 835 | 345,000 | 104.38 |
1995-11-20 | 805 | 840 | 789 | 840 | 1,177,000 | 105 |
1995-11-17 | 868 | 868 | 845 | 845 | 168,000 | 105.63 |
1995-11-16 | 872 | 873 | 866 | 868 | 302,000 | 108.50 |
1995-11-15 | 872 | 880 | 865 | 874 | 326,000 | 109.25 |
1995-11-14 | 892 | 893 | 870 | 880 | 313,000 | 110 |
1995-11-13 | 870 | 893 | 865 | 885 | 633,000 | 110.63 |
1995-11-10 | 862 | 870 | 855 | 860 | 292,000 | 107.50 |
1995-11-09 | 856 | 870 | 855 | 870 | 466,000 | 108.75 |
1995-11-08 | 840 | 871 | 835 | 855 | 517,000 | 106.88 |
1995-11-07 | 825 | 844 | 815 | 840 | 217,000 | 105 |
1995-11-06 | 839 | 848 | 830 | 830 | 212,000 | 103.75 |
1995-11-02 | 830 | 855 | 830 | 849 | 738,000 | 106.13 |
1995-11-01 | 820 | 838 | 818 | 831 | 449,000 | 103.88 |
1995-10-31 | 818 | 819 | 812 | 819 | 257,000 | 102.38 |
1995-10-30 | 806 | 815 | 806 | 814 | 204,000 | 101.75 |
1995-10-27 | 810 | 820 | 800 | 806 | 385,000 | 100.75 |
1995-10-26 | 843 | 843 | 798 | 800 | 987,000 | 100 |
1995-10-25 | 829 | 845 | 825 | 833 | 1,080,000 | 104.13 |
1995-10-24 | 800 | 830 | 800 | 819 | 926,000 | 102.38 |
1995-10-23 | 790 | 805 | 788 | 793 | 454,000 | 99.13 |
1995-10-20 | 775 | 795 | 775 | 793 | 776,000 | 99.13 |
1995-10-19 | 760 | 760 | 755 | 755 | 97,000 | 94.38 |
1995-10-18 | 763 | 765 | 757 | 759 | 51,000 | 94.88 |
1995-10-17 | 755 | 766 | 751 | 766 | 160,000 | 95.75 |
1995-10-16 | 746 | 760 | 746 | 755 | 82,000 | 94.38 |
1995-10-13 | 753 | 753 | 745 | 746 | 64,000 | 93.25 |
1995-10-12 | 741 | 756 | 740 | 743 | 144,000 | 92.88 |
1995-10-11 | 755 | 755 | 742 | 742 | 65,000 | 92.75 |
1995-10-09 | 760 | 760 | 742 | 751 | 124,000 | 93.88 |
1995-10-06 | 755 | 763 | 750 | 750 | 82,000 | 93.75 |
1995-10-05 | 759 | 762 | 755 | 755 | 122,000 | 94.38 |
1995-10-04 | 759 | 764 | 750 | 759 | 63,000 | 94.88 |
1995-10-03 | 760 | 765 | 750 | 765 | 98,000 | 95.63 |
1995-10-02 | 765 | 765 | 750 | 750 | 92,000 | 93.75 |
1995-09-29 | 760 | 774 | 755 | 756 | 159,000 | 94.50 |
1995-09-28 | 755 | 755 | 749 | 754 | 40,000 | 94.25 |
1995-09-27 | 760 | 760 | 745 | 745 | 100,000 | 93.13 |
1995-09-26 | 746 | 760 | 735 | 750 | 90,000 | 93.75 |
1995-09-25 | 757 | 757 | 730 | 731 | 122,000 | 91.38 |
1995-09-22 | 740 | 745 | 730 | 737 | 136,000 | 92.13 |
1995-09-21 | 750 | 751 | 747 | 750 | 150,000 | 93.75 |
1995-09-20 | 747 | 751 | 745 | 749 | 277,000 | 93.63 |
1995-09-19 | 765 | 765 | 745 | 745 | 158,000 | 93.13 |
1995-09-18 | 790 | 790 | 765 | 765 | 343,000 | 95.63 |
1995-09-14 | 771 | 784 | 769 | 780 | 342,000 | 97.50 |
1995-09-13 | 765 | 770 | 765 | 769 | 67,000 | 96.13 |
1995-09-12 | 771 | 775 | 765 | 765 | 187,000 | 95.63 |
1995-09-11 | 768 | 776 | 768 | 770 | 94,000 | 96.25 |
1995-09-08 | 756 | 768 | 750 | 768 | 176,000 | 96 |
1995-09-07 | 760 | 760 | 730 | 760 | 183,000 | 95 |
1995-09-06 | 765 | 770 | 760 | 761 | 79,000 | 95.13 |
1995-09-05 | 761 | 776 | 760 | 765 | 87,000 | 95.63 |
1995-09-04 | 780 | 780 | 760 | 760 | 87,000 | 95 |
1995-09-01 | 767 | 767 | 757 | 760 | 158,000 | 95 |
1995-08-31 | 779 | 780 | 766 | 767 | 92,000 | 95.88 |
1995-08-30 | 779 | 789 | 775 | 777 | 155,000 | 97.13 |
1995-08-29 | 776 | 789 | 771 | 789 | 118,000 | 98.63 |
1995-08-28 | 770 | 780 | 770 | 775 | 49,000 | 96.88 |
1995-08-25 | 797 | 797 | 770 | 778 | 159,000 | 97.25 |
1995-08-24 | 768 | 789 | 750 | 787 | 263,000 | 98.38 |
1995-08-23 | 783 | 783 | 769 | 769 | 160,000 | 96.13 |
1995-08-22 | 785 | 795 | 771 | 773 | 111,000 | 96.63 |
1995-08-21 | 815 | 815 | 780 | 780 | 190,000 | 97.50 |
1995-08-18 | 785 | 817 | 765 | 815 | 1,007,000 | 101.88 |
1995-08-17 | 750 | 819 | 750 | 785 | 703,000 | 98.13 |
1995-08-16 | 765 | 765 | 754 | 755 | 198,000 | 94.38 |
1995-08-15 | 725 | 754 | 725 | 745 | 139,000 | 93.13 |
1995-08-14 | 731 | 731 | 724 | 724 | 52,000 | 90.50 |
1995-08-11 | 730 | 730 | 720 | 721 | 34,000 | 90.13 |
1995-08-10 | 748 | 750 | 733 | 733 | 78,000 | 91.63 |
1995-08-09 | 730 | 750 | 726 | 750 | 549,000 | 93.75 |
1995-08-08 | 714 | 730 | 712 | 720 | 106,000 | 90 |
1995-08-07 | 730 | 730 | 714 | 714 | 41,000 | 89.25 |
1995-08-04 | 735 | 735 | 722 | 730 | 79,000 | 91.25 |
1995-08-03 | 731 | 735 | 720 | 730 | 121,000 | 91.25 |
1995-08-02 | 710 | 730 | 710 | 721 | 128,000 | 90.13 |
1995-08-01 | 712 | 720 | 711 | 711 | 74,000 | 88.88 |
1995-07-31 | 730 | 737 | 724 | 732 | 62,000 | 91.50 |
1995-07-28 | 736 | 736 | 721 | 729 | 84,000 | 91.13 |
1995-07-27 | 745 | 747 | 735 | 736 | 127,000 | 92 |
1995-07-26 | 721 | 740 | 721 | 735 | 120,000 | 91.88 |
1995-07-25 | 760 | 760 | 721 | 721 | 144,000 | 90.13 |
1995-07-24 | 770 | 770 | 750 | 751 | 78,000 | 93.88 |
1995-07-21 | 780 | 795 | 770 | 780 | 444,000 | 97.50 |
1995-07-20 | 729 | 779 | 720 | 778 | 297,000 | 97.25 |
1995-07-19 | 755 | 755 | 728 | 735 | 140,000 | 91.88 |
1995-07-18 | 765 | 770 | 750 | 764 | 336,000 | 95.50 |
1995-07-17 | 771 | 775 | 760 | 760 | 345,000 | 95 |
1995-07-14 | 712 | 770 | 700 | 757 | 254,000 | 94.63 |
1995-07-13 | 710 | 710 | 690 | 705 | 182,000 | 88.13 |
1995-07-12 | 707 | 707 | 690 | 705 | 157,000 | 88.13 |
1995-07-11 | 675 | 700 | 675 | 700 | 140,000 | 87.50 |
1995-07-10 | 706 | 710 | 671 | 674 | 189,000 | 84.25 |
1995-07-07 | 660 | 715 | 660 | 686 | 297,000 | 85.75 |
1995-07-06 | 649 | 650 | 636 | 640 | 564,000 | 80 |
1995-07-05 | 641 | 650 | 641 | 649 | 156,000 | 81.13 |
1995-07-04 | 650 | 655 | 640 | 641 | 124,000 | 80.13 |
1995-07-03 | 660 | 660 | 640 | 645 | 40,000 | 80.63 |
1995-06-30 | 660 | 660 | 650 | 650 | 40,000 | 81.25 |
1995-06-29 | 660 | 666 | 650 | 650 | 167,000 | 81.25 |
1995-06-28 | 662 | 663 | 660 | 660 | 67,000 | 82.50 |
1995-06-27 | 675 | 676 | 670 | 670 | 184,000 | 83.75 |
1995-06-26 | 687 | 688 | 670 | 670 | 81,000 | 83.75 |
1995-06-23 | 660 | 673 | 660 | 667 | 65,000 | 83.38 |
1995-06-22 | 671 | 671 | 656 | 660 | 60,000 | 82.50 |
1995-06-21 | 665 | 674 | 656 | 674 | 92,000 | 84.25 |
1995-06-20 | 650 | 660 | 646 | 656 | 257,000 | 82 |
1995-06-19 | 660 | 660 | 640 | 640 | 66,000 | 80 |
1995-06-16 | 668 | 668 | 654 | 660 | 63,000 | 82.50 |
1995-06-15 | 650 | 650 | 630 | 649 | 103,000 | 81.13 |
1995-06-14 | 643 | 643 | 630 | 643 | 130,000 | 80.38 |
1995-06-13 | 660 | 660 | 614 | 630 | 159,000 | 78.75 |
1995-06-12 | 669 | 669 | 660 | 661 | 201,000 | 82.63 |
1995-06-09 | 705 | 705 | 685 | 685 | 162,000 | 85.63 |
1995-06-08 | 690 | 695 | 685 | 689 | 40,000 | 86.13 |
1995-06-07 | 695 | 705 | 693 | 695 | 36,000 | 86.88 |
1995-06-06 | 701 | 705 | 695 | 695 | 37,000 | 86.88 |
1995-06-05 | 705 | 705 | 698 | 700 | 42,000 | 87.50 |
1995-06-02 | 700 | 716 | 688 | 705 | 49,000 | 88.13 |
1995-06-01 | 699 | 700 | 685 | 700 | 70,000 | 87.50 |
1995-05-31 | 701 | 701 | 690 | 695 | 115,000 | 86.88 |
1995-05-30 | 713 | 715 | 705 | 707 | 42,000 | 88.38 |
1995-05-29 | 712 | 712 | 703 | 703 | 71,000 | 87.88 |
1995-05-26 | 712 | 719 | 712 | 714 | 90,000 | 89.25 |
1995-05-25 | 729 | 729 | 712 | 712 | 122,000 | 89 |
1995-05-24 | 711 | 724 | 711 | 723 | 54,000 | 90.38 |
1995-05-23 | 711 | 719 | 710 | 714 | 39,000 | 89.25 |
1995-05-22 | 739 | 739 | 710 | 710 | 54,000 | 88.75 |
1995-05-19 | 730 | 750 | 725 | 726 | 238,000 | 90.75 |
1995-05-18 | 745 | 745 | 735 | 735 | 24,000 | 91.88 |
1995-05-17 | 735 | 745 | 735 | 745 | 32,000 | 93.13 |
1995-05-16 | 750 | 750 | 740 | 740 | 43,000 | 92.50 |
1995-05-15 | 742 | 756 | 742 | 750 | 51,000 | 93.75 |
1995-05-12 | 744 | 755 | 744 | 752 | 58,000 | 94 |
1995-05-11 | 743 | 743 | 731 | 734 | 48,000 | 91.75 |
1995-05-10 | 745 | 755 | 741 | 743 | 51,000 | 92.88 |
1995-05-09 | 770 | 770 | 755 | 755 | 37,000 | 94.38 |
1995-05-08 | 764 | 770 | 761 | 770 | 54,000 | 96.25 |
1995-05-02 | 753 | 765 | 744 | 765 | 75,000 | 95.63 |
1995-05-01 | 742 | 752 | 741 | 746 | 18,000 | 93.25 |
1995-04-28 | 751 | 755 | 745 | 745 | 74,000 | 93.13 |
1995-04-27 | 765 | 765 | 752 | 764 | 34,000 | 95.50 |
1995-04-26 | 760 | 770 | 751 | 763 | 48,000 | 95.38 |
1995-04-25 | 778 | 785 | 768 | 780 | 88,000 | 97.50 |
1995-04-24 | 780 | 780 | 770 | 778 | 57,000 | 97.25 |
1995-04-21 | 761 | 775 | 761 | 770 | 134,000 | 96.25 |
1995-04-20 | 753 | 770 | 751 | 751 | 121,000 | 93.88 |
1995-04-19 | 751 | 768 | 745 | 756 | 110,000 | 94.50 |
1995-04-18 | 750 | 751 | 739 | 751 | 202,000 | 93.88 |
1995-04-17 | 750 | 760 | 750 | 760 | 35,000 | 95 |
1995-04-14 | 784 | 784 | 770 | 770 | 104,000 | 96.25 |
1995-04-13 | 771 | 780 | 771 | 780 | 113,000 | 97.50 |
1995-04-12 | 770 | 784 | 770 | 771 | 79,000 | 96.38 |
1995-04-11 | 761 | 779 | 760 | 770 | 67,000 | 96.25 |
1995-04-10 | 735 | 750 | 734 | 750 | 51,000 | 93.75 |
1995-04-07 | 745 | 749 | 735 | 735 | 27,000 | 91.88 |
1995-04-06 | 749 | 750 | 734 | 735 | 31,000 | 91.88 |
1995-04-05 | 740 | 745 | 730 | 734 | 66,000 | 91.75 |
1995-04-04 | 715 | 730 | 710 | 730 | 126,000 | 91.25 |
1995-04-03 | 730 | 730 | 710 | 715 | 84,000 | 89.38 |
1995-03-31 | 780 | 780 | 740 | 740 | 128,000 | 92.50 |
1995-03-30 | 730 | 760 | 728 | 760 | 62,000 | 95 |
1995-03-29 | 750 | 758 | 738 | 758 | 83,000 | 94.75 |
1995-03-28 | 753 | 760 | 741 | 758 | 126,000 | 94.75 |
1995-03-27 | 713 | 720 | 706 | 710 | 172,000 | 88.75 |
1995-03-24 | 714 | 714 | 682 | 714 | 194,000 | 89.25 |
1995-03-23 | 705 | 711 | 695 | 703 | 136,000 | 87.88 |
1995-03-22 | 717 | 724 | 702 | 720 | 141,000 | 90 |
1995-03-20 | 725 | 726 | 716 | 716 | 170,000 | 89.50 |
1995-03-17 | 766 | 776 | 740 | 745 | 1,630,000 | 93.13 |
1995-03-16 | 777 | 777 | 765 | 765 | 1,585,000 | 95.63 |
1995-03-15 | 770 | 775 | 766 | 767 | 117,000 | 95.88 |
1995-03-14 | 809 | 809 | 780 | 780 | 34,000 | 97.50 |
1995-03-13 | 790 | 799 | 779 | 799 | 74,000 | 99.88 |
1995-03-10 | 800 | 805 | 780 | 797 | 125,000 | 99.63 |
1995-03-09 | 799 | 799 | 780 | 798 | 108,000 | 99.75 |
1995-03-08 | 785 | 788 | 780 | 780 | 56,000 | 97.50 |
1995-03-07 | 792 | 794 | 792 | 793 | 49,000 | 99.13 |
1995-03-06 | 792 | 799 | 785 | 793 | 48,000 | 99.13 |
1995-03-03 | 785 | 792 | 780 | 792 | 49,000 | 99 |
1995-03-02 | 790 | 793 | 780 | 785 | 148,000 | 98.13 |
1995-03-01 | 788 | 790 | 770 | 781 | 148,000 | 97.63 |
1995-02-28 | 782 | 795 | 780 | 780 | 146,000 | 97.50 |
1995-02-27 | 795 | 795 | 770 | 792 | 236,000 | 99 |
1995-02-24 | 840 | 840 | 815 | 815 | 156,000 | 101.88 |
1995-02-23 | 842 | 842 | 830 | 838 | 174,000 | 104.75 |
1995-02-22 | 841 | 845 | 840 | 840 | 118,000 | 105 |
1995-02-21 | 837 | 840 | 837 | 840 | 143,000 | 105 |
1995-02-20 | 840 | 840 | 833 | 840 | 109,000 | 105 |
1995-02-17 | 825 | 839 | 823 | 835 | 214,000 | 104.38 |
1995-02-16 | 831 | 838 | 825 | 825 | 299,000 | 103.13 |
1995-02-15 | 844 | 845 | 835 | 841 | 206,000 | 105.13 |
1995-02-14 | 841 | 849 | 831 | 835 | 107,000 | 104.38 |
1995-02-13 | 821 | 835 | 821 | 835 | 3,584,000 | 104.38 |
1995-02-10 | 833 | 833 | 820 | 821 | 93,000 | 102.63 |
1995-02-09 | 835 | 840 | 830 | 831 | 168,000 | 103.88 |
1995-02-08 | 851 | 851 | 825 | 839 | 174,000 | 104.88 |
1995-02-07 | 834 | 860 | 834 | 858 | 197,000 | 107.25 |
1995-02-06 | 840 | 840 | 820 | 830 | 3,587,000 | 103.75 |
1995-02-03 | 820 | 822 | 815 | 820 | 144,000 | 102.50 |
1995-02-02 | 825 | 829 | 821 | 821 | 110,000 | 102.63 |
1995-02-01 | 822 | 830 | 820 | 820 | 194,000 | 102.50 |
1995-01-31 | 840 | 845 | 822 | 822 | 210,000 | 102.75 |
1995-01-30 | 833 | 842 | 821 | 840 | 225,000 | 105 |
1995-01-27 | 841 | 841 | 817 | 820 | 216,000 | 102.50 |
1995-01-26 | 834 | 840 | 830 | 831 | 172,000 | 103.88 |
1995-01-25 | 849 | 850 | 833 | 833 | 280,000 | 104.13 |
1995-01-24 | 815 | 850 | 815 | 835 | 284,000 | 104.38 |
1995-01-23 | 842 | 843 | 821 | 821 | 232,000 | 102.63 |
1995-01-20 | 855 | 855 | 842 | 850 | 379,000 | 106.25 |
1995-01-19 | 866 | 868 | 863 | 865 | 197,000 | 108.13 |
1995-01-18 | 874 | 874 | 870 | 870 | 197,000 | 108.75 |
1995-01-17 | 886 | 886 | 871 | 875 | 91,000 | 109.38 |
1995-01-13 | 868 | 885 | 868 | 885 | 923,000 | 110.63 |
1995-01-12 | 882 | 890 | 871 | 873 | 247,000 | 109.13 |
1995-01-11 | 896 | 902 | 890 | 890 | 359,000 | 111.25 |
1995-01-10 | 883 | 892 | 879 | 892 | 283,000 | 111.50 |
1995-01-09 | 869 | 879 | 869 | 877 | 216,000 | 109.63 |
1995-01-06 | 862 | 872 | 862 | 869 | 1,498,000 | 108.63 |
1995-01-05 | 905 | 905 | 882 | 882 | 337,000 | 110.25 |
1995-01-04 | 932 | 935 | 908 | 910 | 108,000 | 113.75 |
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