4543 テルモ(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-301,9201,9401,9201,920158,000240
1997-12-291,8801,9301,8701,920238,000240
1997-12-261,8701,9001,8601,880141,000235
1997-12-251,9101,9101,8001,870808,000233.75
1997-12-241,8401,9301,8401,900393,000237.50
1997-12-221,9101,9301,8701,870300,000233.75
1997-12-191,9501,9501,9201,930256,000241.25
1997-12-181,9801,9901,9601,960239,000245
1997-12-171,9801,9901,9501,990291,000248.75
1997-12-161,9902,0001,9902,000419,000250
1997-12-151,9701,9901,9601,980514,000247.50
1997-12-121,9501,9901,9301,970649,000246.25
1997-12-111,9601,9701,9301,930195,000241.25
1997-12-101,9801,9801,9601,980398,000247.50
1997-12-091,9702,0101,9702,000508,000250
1997-12-081,9601,9801,9601,980111,000247.50
1997-12-051,9902,0201,9801,990435,000248.75
1997-12-041,9501,9801,9401,980476,000247.50
1997-12-031,9902,0001,9501,950357,000243.75
1997-12-021,9301,9901,9301,970759,000246.25
1997-12-011,9602,0001,9601,960481,000245
1997-11-282,0002,0101,9802,000352,000250
1997-11-271,9902,0101,9802,000336,000250
1997-11-262,0402,0401,9701,990450,000248.75
1997-11-251,9202,0001,9202,000555,000250
1997-11-212,1002,1102,0802,100501,000262.50
1997-11-202,0702,1402,0602,070257,000258.75
1997-11-192,0502,0902,0202,060241,000257.50
1997-11-182,0202,1201,9802,100254,000262.50
1997-11-171,9102,0401,9102,040417,000255
1997-11-141,8501,9101,8501,910310,000238.75
1997-11-131,8501,8901,8301,860591,000232.50
1997-11-121,9301,9401,8701,880693,000235
1997-11-111,9501,9501,9201,930545,000241.25
1997-11-102,0002,0001,9601,980336,000247.50
1997-11-071,9902,0301,9802,000388,000250
1997-11-062,0302,0602,0202,030305,000253.75
1997-11-052,0202,0301,9902,020207,000252.50
1997-11-041,9602,0301,9602,020298,000252.50
1997-10-312,0402,0401,9601,980608,000247.50
1997-10-302,0102,0802,0002,080503,000260
1997-10-291,9702,0601,9502,050740,000256.25
1997-10-281,8301,9201,8301,870612,000233.75
1997-10-272,0102,0301,9902,000517,000250
1997-10-242,0602,0902,0302,0501,679,000256.25
1997-10-232,1202,1702,1202,1401,183,000267.50
1997-10-222,1702,1902,1402,1601,481,000270
1997-10-212,1802,2102,1702,1901,348,000273.75
1997-10-202,2802,2802,2002,2301,171,000278.75
1997-10-172,3102,3302,2302,3101,537,000288.75
1997-10-162,4702,4702,4302,470302,000308.75
1997-10-152,4202,4702,4202,4601,000,000307.50
1997-10-142,4402,4402,3802,440724,000305
1997-10-132,4002,4302,3902,410735,000301.25
1997-10-092,3702,4102,3502,400448,000300
1997-10-082,3302,3902,3302,370490,000296.25
1997-10-072,3902,3902,3102,330490,000291.25
1997-10-062,3902,4002,3702,380513,000297.50
1997-10-032,3102,3602,2902,360604,000295
1997-10-022,3302,3302,2902,320369,000290
1997-10-012,2102,3202,2002,320659,000290
1997-09-302,2502,2502,2202,240377,000280
1997-09-292,2402,2402,1702,220178,000277.50
1997-09-262,2602,2902,2502,250462,000281.25
1997-09-252,2002,2502,2002,230548,000278.75
1997-09-242,1902,2002,1802,200457,000275
1997-09-222,2002,2202,1802,190758,000273.75
1997-09-192,1802,1902,1702,1906,257,000273.75
1997-09-182,1702,1902,1602,1908,430,000273.75
1997-09-172,1902,1902,1602,1805,463,000272.50
1997-09-162,1802,1902,1702,190380,000273.75
1997-09-122,2102,2102,1402,1803,618,000272.50
1997-09-112,2102,2202,2102,210512,000276.25
1997-09-102,1902,2502,1802,230859,000278.75
1997-09-092,1702,1902,1602,1903,285,000273.75
1997-09-082,1802,1902,1702,170441,000271.25
1997-09-052,1202,1802,1202,1703,469,000271.25
1997-09-042,2002,2002,1202,1203,391,000265
1997-09-032,1902,2202,1702,190570,000273.75
1997-09-022,1002,1702,0402,1603,879,000270
1997-09-012,1902,2002,1002,110394,000263.75
1997-08-292,2102,2102,1702,2001,899,000275
1997-08-282,2102,2402,2002,2101,656,000276.25
1997-08-272,2102,2302,2002,220194,000277.50
1997-08-262,2502,2602,2202,230363,000278.75
1997-08-252,2402,2502,2202,240215,000280
1997-08-222,2902,3002,2102,240340,000280
1997-08-212,3202,3302,2802,280391,000285
1997-08-202,3202,3402,3102,330235,000291.25
1997-08-192,3402,3602,3102,310411,000288.75
1997-08-182,3102,3402,3002,330233,000291.25
1997-08-152,3502,3702,3402,350376,000293.75
1997-08-142,3102,3202,3002,320176,000290
1997-08-132,2702,3202,2502,300333,000287.50
1997-08-122,2102,2702,2102,260539,000282.50
1997-08-112,2202,2302,2002,200440,000275
1997-08-082,2902,2902,2602,280395,000285
1997-08-072,3402,3402,2702,290199,000286.25
1997-08-062,2602,3302,2602,330282,000291.25
1997-08-052,3002,3202,2602,260397,000282.50
1997-08-042,3802,3802,2502,340272,000292.50
1997-08-012,3802,3902,3602,380273,000297.50
1997-07-312,3502,4302,3502,390676,000298.75
1997-07-302,3902,3902,3402,340406,000292.50
1997-07-292,4002,4202,3802,380704,000297.50
1997-07-282,4302,4302,4102,410631,000301.25
1997-07-252,4102,4302,4002,430566,000303.75
1997-07-242,4002,4402,3902,4101,229,000301.25
1997-07-232,3602,4202,3502,4002,338,000300
1997-07-222,3502,3502,3102,340434,000292.50
1997-07-182,3302,3702,3202,3501,171,000293.75
1997-07-172,2602,3702,2602,3701,949,000296.25
1997-07-162,2402,2602,2302,250821,000281.25
1997-07-152,2202,2302,2102,220320,000277.50
1997-07-142,2002,2402,1902,240810,000280
1997-07-112,1702,2002,1602,200382,000275
1997-07-102,1402,1902,1402,170373,000271.25
1997-07-092,1502,1502,1302,140186,000267.50
1997-07-082,1402,1502,1302,150457,000268.75
1997-07-072,1402,1502,1202,140203,000267.50
1997-07-042,1702,1702,1502,160226,000270
1997-07-032,1802,1902,1602,170225,000271.25
1997-07-022,1802,1902,1702,180318,000272.50
1997-07-012,1902,1902,1702,180345,000272.50
1997-06-302,2102,2102,1802,190225,000273.75
1997-06-272,1802,2402,1702,2001,204,000275
1997-06-262,1802,2102,1702,1801,143,000272.50
1997-06-252,1502,1802,1302,180818,000272.50
1997-06-242,1202,1502,1102,150816,000268.75
1997-06-232,1802,1802,1502,160528,000270
1997-06-202,1802,2002,1702,180643,000272.50
1997-06-192,1302,1802,1302,180851,000272.50
1997-06-182,1802,1802,1502,150557,000268.75
1997-06-172,1702,1902,1602,1901,737,000273.75
1997-06-162,1402,1702,1302,170851,000271.25
1997-06-132,1302,1402,1202,120773,000265
1997-06-122,1002,1302,1002,1201,851,000265
1997-06-112,0902,1002,0702,0901,057,000261.25
1997-06-102,1002,1002,0802,1001,171,000262.50
1997-06-092,0902,1102,0802,1001,128,000262.50
1997-06-062,0902,0902,0702,070389,000258.75
1997-06-052,0902,1202,0802,0901,217,000261.25
1997-06-042,1002,1002,0602,090818,000261.25
1997-06-032,1002,1102,0802,0902,094,000261.25
1997-06-022,0502,1002,0402,0901,709,000261.25
1997-05-302,0102,0502,0002,0501,148,000256.25
1997-05-292,0102,0201,9802,000857,000250
1997-05-281,9902,0001,9701,990315,000248.75
1997-05-271,9902,0001,9801,990218,000248.75
1997-05-261,9902,0001,9801,990205,000248.75
1997-05-231,9702,0301,9601,980453,000247.50
1997-05-221,9901,9901,9501,950198,000243.75
1997-05-212,0002,0001,9802,000428,000250
1997-05-202,0102,0101,9902,000374,000250
1997-05-192,0102,0202,0002,000286,000250
1997-05-162,0202,0402,0002,020751,000252.50
1997-05-152,0402,0402,0002,030791,000253.75
1997-05-142,0102,0502,0002,0501,211,000256.25
1997-05-132,0102,0202,0002,000972,000250
1997-05-121,9602,0001,9502,000606,000250
1997-05-092,0102,0201,9701,9901,253,000248.75
1997-05-081,9702,0201,9701,9902,431,000248.75
1997-05-071,9501,9901,9501,9601,138,000245
1997-05-061,9601,9701,9501,9501,180,000243.75
1997-05-021,9301,9401,9201,920903,000240
1997-05-011,9501,9601,9201,9401,872,000242.50
1997-04-301,9201,9301,9101,930693,000241.25
1997-04-281,8801,9001,8801,890263,000236.25
1997-04-251,8801,8801,8601,880291,000235
1997-04-241,8801,8801,8601,860308,000232.50
1997-04-231,8601,8901,8501,890479,000236.25
1997-04-221,8801,8901,8601,870463,000233.75
1997-04-211,8801,8901,8701,890197,000236.25
1997-04-181,8901,9201,8701,890705,000236.25
1997-04-171,8901,9001,8801,890351,000236.25
1997-04-161,9001,9101,8701,890318,000236.25
1997-04-151,8901,9201,8801,900424,000237.50
1997-04-141,9101,9301,9001,900334,000237.50
1997-04-111,8801,9301,8701,9301,053,000241.25
1997-04-101,8901,8901,8701,880310,000235
1997-04-091,9001,9001,8701,900641,000237.50
1997-04-081,8601,8901,8401,890483,000236.25
1997-04-071,8901,8901,8401,850562,000231.25
1997-04-041,8601,9201,8601,9001,572,000237.50
1997-04-031,8001,8401,7901,8301,206,000228.75
1997-04-021,7401,7801,7401,780267,000222.50
1997-04-011,7301,7301,6801,72096,000215
1997-03-311,7401,7701,7401,75076,000218.75
1997-03-281,7701,7801,7601,770135,000221.25
1997-03-271,7701,7801,7601,770196,000221.25
1997-03-261,7501,7701,7301,770180,000221.25
1997-03-251,7501,7701,7401,750707,000218.75
1997-03-241,7701,7701,7401,750386,000218.75
1997-03-211,7301,7601,7201,740314,000217.50
1997-03-191,7601,7601,7301,730348,000216.25
1997-03-181,7201,7601,7101,760346,000220
1997-03-171,6701,7101,6701,710331,000213.75
1997-03-141,6401,6701,6301,650457,000206.25
1997-03-131,6501,6701,6401,650242,000206.25
1997-03-121,6501,6601,6401,660344,000207.50
1997-03-111,7001,7101,6501,670336,000208.75
1997-03-101,7201,7301,7001,700186,000212.50
1997-03-071,7501,7501,7201,7303,713,000216.25
1997-03-061,7701,7701,7401,7403,826,000217.50
1997-03-051,7901,7901,7601,770201,000221.25
1997-03-041,7701,8001,7601,800209,000225
1997-03-031,7701,7701,7501,770541,000221.25
1997-02-281,7901,7901,7401,760315,000220
1997-02-271,7801,8001,7701,790106,000223.75
1997-02-261,8001,8001,7701,800405,000225
1997-02-251,7901,8001,7801,800219,000225
1997-02-241,7701,8101,7701,800553,000225
1997-02-211,7901,8001,7701,780416,000222.50
1997-02-201,7801,8101,7801,800493,000225
1997-02-191,7701,7801,7501,760285,000220
1997-02-181,8101,8101,7601,770423,000221.25
1997-02-171,8201,8401,8101,820457,000227.50
1997-02-141,8401,8401,8101,810372,000226.25
1997-02-131,8401,8601,8401,8401,168,000230
1997-02-121,7501,8101,7501,8101,861,000226.25
1997-02-101,7001,7301,6901,730873,000216.25
1997-02-071,6701,6901,6701,690419,000211.25
1997-02-061,6801,6901,6601,680341,000210
1997-02-051,6901,6901,6701,680379,000210
1997-02-041,6801,7101,6801,690963,000211.25
1997-02-031,6601,6701,6401,670332,000208.75
1997-01-311,6501,6801,6501,660233,000207.50
1997-01-301,6701,6801,6301,650321,000206.25
1997-01-291,6201,6801,6201,6801,301,000210
1997-01-281,5701,6101,5701,610211,000201.25
1997-01-271,5901,6001,5901,590206,000198.75
1997-01-241,6101,6101,5901,600203,000200
1997-01-231,6101,6301,6001,620612,000202.50
1997-01-221,6201,6201,5901,600456,000200
1997-01-211,5901,6001,5801,600255,000200
1997-01-201,6101,6101,5401,560412,000195
1997-01-171,6001,6101,5901,600362,000200
1997-01-161,5901,6101,5801,610682,000201.25
1997-01-141,5401,5701,5201,560516,000195
1997-01-131,5301,5501,5101,540392,000192.50
1997-01-101,5401,5501,5001,520978,000190
1997-01-091,5201,5401,5201,530257,000191.25
1997-01-081,5201,5301,5101,530198,000191.25
1997-01-071,5601,5601,5101,510236,000188.75
1997-01-061,5401,5501,5201,54087,000192.50

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