4543 テルモ(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,5701,5701,5401,57032,000196.25
1996-12-271,5401,5501,5401,550108,000193.75
1996-12-261,5601,5601,5101,530177,000191.25
1996-12-251,5301,5801,5201,580270,000197.50
1996-12-241,5201,5401,5201,530106,000191.25
1996-12-201,5401,5501,5201,540295,000192.50
1996-12-191,5501,5601,5201,5201,496,000190
1996-12-181,5801,5801,5401,5401,233,000192.50
1996-12-171,5601,5801,5501,580239,000197.50
1996-12-161,5501,5601,5301,560151,000195
1996-12-131,5601,5601,5301,540436,000192.50
1996-12-121,5801,5901,5701,590174,000198.75
1996-12-111,6001,6001,5701,600303,000200
1996-12-101,6401,6401,6001,610425,000201.25
1996-12-091,6001,6401,5901,6301,121,000203.75
1996-12-061,5801,6201,5601,5603,051,000195
1996-12-051,5301,5601,5101,5501,038,000193.75
1996-12-041,5201,5301,5201,530440,000191.25
1996-12-031,5201,5401,5101,530504,000191.25
1996-12-021,5101,5301,5101,520246,000190
1996-11-291,5001,5101,4801,500406,000187.50
1996-11-281,4801,4901,4701,490382,000186.25
1996-11-271,5001,5001,4801,490413,000186.25
1996-11-261,5401,5401,4901,5101,048,000188.75
1996-11-251,5401,5501,5301,550379,000193.75
1996-11-221,5301,5401,5201,540399,000192.50
1996-11-211,5101,5501,5101,5402,077,000192.50
1996-11-201,4801,5201,4701,5101,640,000188.75
1996-11-191,4601,4801,4601,480200,000185
1996-11-181,4701,4801,4601,460122,000182.50
1996-11-151,4801,4801,4701,480229,000185
1996-11-141,4701,4801,4601,480334,000185
1996-11-131,4501,4601,4401,460210,000182.50
1996-11-121,4501,4701,4501,450422,000181.25
1996-11-111,4601,4601,4501,450318,000181.25
1996-11-081,4601,4701,4501,450115,000181.25
1996-11-071,4801,4801,4601,470129,000183.75
1996-11-061,4501,4701,4501,470163,000183.75
1996-11-051,4601,4701,4401,45090,000181.25
1996-11-011,4601,4601,4401,460416,000182.50
1996-10-311,4601,4701,4601,460207,000182.50
1996-10-301,4701,4801,4601,470475,000183.75
1996-10-291,4801,5001,4801,480616,000185
1996-10-281,4601,4801,4601,480110,000185
1996-10-251,4701,4801,4601,470148,000183.75
1996-10-241,4701,4901,4601,490265,000186.25
1996-10-231,4701,4801,4601,480197,000185
1996-10-221,4801,4901,4701,490132,000186.25
1996-10-211,5101,5101,4801,490324,000186.25
1996-10-181,4601,5101,4501,5001,577,000187.50
1996-10-171,4401,4601,4401,460266,000182.50
1996-10-161,4601,4601,4401,440508,000180
1996-10-151,4301,4501,4301,450273,000181.25
1996-10-141,4301,4301,4201,430175,000178.75
1996-10-111,4201,4401,4201,430343,000178.75
1996-10-091,4301,4301,4201,42096,000177.50
1996-10-081,4301,4401,4201,440125,000180
1996-10-071,4501,4501,4301,440190,000180
1996-10-041,4601,4601,4501,460305,000182.50
1996-10-031,4701,4801,4501,4701,539,000183.75
1996-10-021,4301,4401,4201,440346,000180
1996-10-011,4301,4401,4201,430292,000178.75
1996-09-301,4501,4501,4201,430191,000178.75
1996-09-271,4301,4601,4201,450605,000181.25
1996-09-261,4501,4601,4301,430844,000178.75
1996-09-251,4101,4601,4101,4501,556,000181.25
1996-09-241,3901,4001,3801,400568,000175
1996-09-201,3901,4001,3701,3901,502,000173.75
1996-09-191,4301,4301,3701,3901,494,000173.75
1996-09-181,4101,4401,4001,440579,000180
1996-09-171,4001,4101,3901,400348,000175
1996-09-131,3701,4001,3701,400483,000175
1996-09-121,3901,4001,3901,390199,000173.75
1996-09-111,4201,4301,3901,400744,000175
1996-09-101,4001,4401,4001,4401,412,000180
1996-09-091,3801,3901,3801,38052,000172.50
1996-09-061,4001,4001,3701,380153,000172.50
1996-09-051,3801,4201,3701,420298,000177.50
1996-09-041,3701,3901,3701,380304,000172.50
1996-09-031,3501,3701,3301,370130,000171.25
1996-09-021,3501,3601,3301,350130,000168.75
1996-08-301,3501,3601,3501,360225,000170
1996-08-291,3601,3901,3501,370147,000171.25
1996-08-281,3901,3901,3601,390163,000173.75
1996-08-271,3701,4001,3701,39062,000173.75
1996-08-261,4101,4101,3801,390182,000173.75
1996-08-231,4201,4201,3901,4101,112,000176.25
1996-08-221,4101,4401,4001,4301,859,000178.75
1996-08-211,3701,4301,3701,420922,000177.50
1996-08-201,3801,3801,3601,380194,000172.50
1996-08-191,4001,4001,3801,390183,000173.75
1996-08-161,3801,4201,3701,4101,210,000176.25
1996-08-151,3601,3801,3601,380545,000172.50
1996-08-141,3101,3401,3101,340102,000167.50
1996-08-131,3101,3201,3001,320175,000165
1996-08-121,3001,3101,3001,310191,000163.75
1996-08-091,3001,3201,3001,310369,000163.75
1996-08-081,2801,3101,2801,280547,000160
1996-08-071,2701,2901,2701,290154,000161.25
1996-08-061,2901,2901,2701,290218,000161.25
1996-08-051,2901,2901,2701,280117,000160
1996-08-021,3001,3001,2801,280125,000160
1996-08-011,2801,3001,2701,290454,000161.25
1996-07-311,3001,3001,2801,280263,000160
1996-07-301,3001,3101,2801,280439,000160
1996-07-291,3301,3501,3101,310203,000163.75
1996-07-261,3301,3301,3201,320384,000165
1996-07-251,3001,3101,2801,310358,000163.75
1996-07-241,3101,3201,3001,300189,000162.50
1996-07-231,3201,3201,3001,310173,000163.75
1996-07-221,3501,3501,3201,330115,000166.25
1996-07-191,3501,3601,3401,360196,000170
1996-07-181,3401,3601,3401,360150,000170
1996-07-171,3501,3601,3301,350158,000168.75
1996-07-161,3101,3501,3001,330125,000166.25
1996-07-151,3301,3301,3201,33045,000166.25
1996-07-121,3301,3401,3101,330201,000166.25
1996-07-111,3101,3701,3101,360311,000170
1996-07-101,3301,3301,3101,310256,000163.75
1996-07-091,3201,3401,3101,330201,000166.25
1996-07-081,3301,3401,3101,320152,000165
1996-07-051,3401,3401,3301,330155,000166.25
1996-07-041,3601,3601,3401,340255,000167.50
1996-07-031,3601,3701,3601,360114,000170
1996-07-021,3901,3901,3601,380278,000172.50
1996-07-011,3901,3901,3701,380244,000172.50
1996-06-281,3901,4001,3801,390408,000173.75
1996-06-271,3601,4101,3501,3901,676,000173.75
1996-06-261,3301,3701,3301,3501,139,000168.75
1996-06-251,3301,3301,3101,330135,000166.25
1996-06-241,3201,3201,3101,320292,000165
1996-06-211,3101,3201,2901,320479,000165
1996-06-201,3001,3101,2901,310272,000163.75
1996-06-191,3101,3101,2901,290203,000161.25
1996-06-181,3201,3201,3001,300336,000162.50
1996-06-171,3101,3101,3001,300145,000162.50
1996-06-141,3201,3301,3101,310259,000163.75
1996-06-131,3001,3201,3001,310230,000163.75
1996-06-121,3101,3301,3101,320233,000165
1996-06-111,3001,3101,2901,300166,000162.50
1996-06-101,3201,3201,3001,320119,000165
1996-06-071,3401,3401,3301,340411,000167.50
1996-06-061,3201,3401,3201,340157,000167.50
1996-06-051,3401,3401,3201,330335,000166.25
1996-06-041,3201,3401,3101,340253,000167.50
1996-06-031,3301,3501,3101,310518,000163.75
1996-05-311,3201,3201,3001,300166,000162.50
1996-05-301,3201,3201,3101,320106,000165
1996-05-291,3201,3301,3101,320348,000165
1996-05-281,3001,3201,3001,320490,000165
1996-05-271,3101,3301,3101,320330,000165
1996-05-241,3001,3101,2901,310358,000163.75
1996-05-231,3201,3401,3201,320239,000165
1996-05-221,3401,3501,3301,340291,000167.50
1996-05-211,3501,3501,3201,330307,000166.25
1996-05-201,3201,3701,3201,3601,245,000170
1996-05-171,3001,3301,2901,320633,000165
1996-05-161,2901,3001,2901,290208,000161.25
1996-05-151,2601,2901,2501,280189,000160
1996-05-141,2601,2701,2401,260364,000157.50
1996-05-131,2801,2901,2601,260229,000157.50
1996-05-101,2801,2801,2601,270260,000158.75
1996-05-091,3201,3301,2901,300350,000162.50
1996-05-081,2701,3301,2701,330377,000166.25
1996-05-071,2901,2901,2601,270385,000158.75
1996-05-021,3001,3101,2701,300679,000162.50
1996-05-011,3201,3301,3001,300337,000162.50
1996-04-301,3401,3401,3101,330447,000166.25
1996-04-261,3401,3501,3301,3401,002,000167.50
1996-04-251,3101,3601,3001,3602,007,000170
1996-04-241,2801,3001,2701,280366,000160
1996-04-231,2901,3201,2801,300833,000162.50
1996-04-221,2701,3001,2701,290436,000161.25
1996-04-191,2901,2901,2701,290296,000161.25
1996-04-181,2801,2901,2701,290262,000161.25
1996-04-171,3001,3101,2701,280266,000160
1996-04-161,3001,3201,2901,3001,899,000162.50
1996-04-151,2601,3101,2601,3002,059,000162.50
1996-04-121,2501,2601,2401,250559,000156.25
1996-04-111,2401,2801,2401,2501,970,000156.25
1996-04-101,2701,2701,2401,240445,000155
1996-04-091,2201,2801,2201,2701,066,000158.75
1996-04-081,2301,2601,2101,230563,000153.75
1996-04-051,1901,2601,1901,2501,828,000156.25
1996-04-041,1801,2001,1701,200426,000150
1996-04-031,1901,1901,1601,180258,000147.50
1996-04-021,2301,2401,1901,190448,000148.75
1996-04-011,2001,2401,1901,230764,000153.75
1996-03-291,1801,2101,1601,190542,000148.75
1996-03-281,2001,2101,1601,180325,000147.50
1996-03-271,1401,2101,1301,2001,381,000150
1996-03-261,1301,1501,1301,150441,000143.75
1996-03-251,1301,1501,1001,140239,000142.50
1996-03-221,1001,1301,0901,120366,000140
1996-03-211,0801,1201,0801,110561,000138.75
1996-03-191,0501,1001,0501,080717,000135
1996-03-181,0301,0401,0201,030579,000128.75
1996-03-151,0201,0301,0001,030601,000128.75
1996-03-141,0401,0501,0201,030345,000128.75
1996-03-131,0601,0701,0501,060151,000132.50
1996-03-121,0601,0801,0601,080548,000135
1996-03-111,0301,0601,0301,050787,000131.25
1996-03-081,0301,0701,0301,070364,000133.75
1996-03-071,0401,0501,0201,030132,000128.75
1996-03-061,0701,0701,0501,050413,000131.25
1996-03-051,0701,0801,0701,07064,000133.75
1996-03-041,0801,0901,0701,080202,000135
1996-03-011,0701,0801,0701,07042,000133.75
1996-02-291,0901,0901,0801,090183,000136.25
1996-02-281,0801,1201,0701,090499,000136.25
1996-02-271,0801,0801,0601,070213,000133.75
1996-02-261,0701,0901,0701,090124,000136.25
1996-02-231,0901,0901,0501,060292,000132.50
1996-02-221,0701,0901,0601,090344,000136.25
1996-02-211,0801,0801,0601,070218,000133.75
1996-02-201,0801,0901,0701,09067,000136.25
1996-02-191,0901,1101,0901,090102,000136.25
1996-02-161,1101,1201,0701,100227,000137.50
1996-02-151,1101,1401,1101,130402,000141.25
1996-02-141,1101,1201,1001,100723,000137.50
1996-02-131,1101,1201,1001,100319,000137.50
1996-02-091,1201,1301,0901,110371,000138.75
1996-02-081,1001,1301,0901,130538,000141.25
1996-02-071,1201,1201,0801,0801,008,000135
1996-02-061,1201,1401,1201,140378,000142.50
1996-02-051,1101,1901,1101,1602,046,000145
1996-02-021,0901,1201,0901,1101,016,000138.75
1996-02-011,0501,0801,0401,080364,000135
1996-01-311,0301,0501,0201,040260,000130
1996-01-301,0001,0409991,030443,000128.75
1996-01-291,0701,0701,0401,060228,000132.50
1996-01-261,0901,1001,0401,070637,000133.75
1996-01-251,0601,1201,0601,1001,774,000137.50
1996-01-241,0101,0601,0101,060788,000132.50
1996-01-231,0001,0109981,010485,000126.25
1996-01-221,0201,0201,0101,010167,000126.25
1996-01-191,0201,0201,0001,020524,000127.50
1996-01-181,0301,0501,0201,030505,000128.75
1996-01-171,0701,0801,0301,040820,000130
1996-01-169921,0509911,050906,000131.25
1996-01-129991,0309899901,234,000123.75
1996-01-11960991959991542,000123.88
1996-01-10962974955966506,000120.75
1996-01-09952964952962216,000120.25
1996-01-08956965951951349,000118.88
1996-01-05948964947964401,000120.50
1996-01-04965965945946194,000118.25

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