4543 テルモ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,675	2,690	2,660	2,660	64,000	332.50
1998-12-29	2,640	2,675	2,630	2,675	98,000	334.38
1998-12-28	2,695	2,695	2,640	2,640	299,000	330
1998-12-25	2,695	2,695	2,640	2,655	84,000	331.88
1998-12-24	2,640	2,670	2,625	2,655	234,000	331.88
1998-12-22	2,635	2,650	2,615	2,630	290,000	328.75
1998-12-21	2,675	2,675	2,650	2,670	262,000	333.75
1998-12-18	2,705	2,730	2,695	2,705	453,000	338.13
1998-12-17	2,695	2,710	2,670	2,700	430,000	337.50
1998-12-16	2,685	2,685	2,655	2,675	175,000	334.38
1998-12-15	2,685	2,685	2,615	2,615	264,000	326.88
1998-12-14	2,740	2,750	2,720	2,730	320,000	341.25
1998-12-11	2,780	2,780	2,685	2,740	522,000	342.50
1998-12-10	2,745	2,750	2,725	2,730	229,000	341.25
1998-12-09	2,675	2,730	2,670	2,730	168,000	341.25
1998-12-08	2,625	2,680	2,615	2,675	502,000	334.38
1998-12-07	2,620	2,640	2,600	2,625	239,000	328.13
1998-12-04	2,675	2,675	2,610	2,620	333,000	327.50
1998-12-03	2,780	2,780	2,680	2,685	460,000	335.63
1998-12-02	2,740	2,775	2,730	2,775	231,000	346.88
1998-12-01	2,705	2,740	2,695	2,740	254,000	342.50
1998-11-30	2,775	2,775	2,715	2,735	335,000	341.88
1998-11-27	2,745	2,785	2,730	2,760	394,000	345
1998-11-26	2,700	2,735	2,700	2,725	195,000	340.63
1998-11-25	2,730	2,740	2,710	2,725	537,000	340.63
1998-11-24	2,690	2,730	2,690	2,700	372,000	337.50
1998-11-20	2,665	2,690	2,630	2,665	517,000	333.13
1998-11-19	2,735	2,745	2,675	2,690	949,000	336.25
1998-11-18	2,725	2,765	2,720	2,740	804,000	342.50
1998-11-17	2,690	2,725	2,685	2,725	721,000	340.63
1998-11-16	2,660	2,670	2,645	2,660	231,000	332.50
1998-11-13	2,635	2,660	2,630	2,660	375,000	332.50
1998-11-12	2,680	2,690	2,670	2,675	301,000	334.38
1998-11-11	2,650	2,690	2,615	2,680	193,000	335
1998-11-10	2,640	2,670	2,580	2,650	177,000	331.25
1998-11-09	2,645	2,645	2,625	2,640	302,000	330
1998-11-06	2,595	2,645	2,595	2,595	257,000	324.38
1998-11-05	2,660	2,660	2,580	2,590	330,000	323.75
1998-11-04	2,620	2,650	2,590	2,600	761,000	325
1998-11-02	2,510	2,585	2,510	2,580	743,000	322.50
1998-10-30	2,450	2,510	2,430	2,450	629,000	306.25
1998-10-29	2,370	2,385	2,350	2,370	597,000	296.25
1998-10-28	2,370	2,425	2,370	2,395	1,303,000	299.38
1998-10-27	2,375	2,375	2,340	2,355	1,007,000	294.38
1998-10-26	2,390	2,400	2,375	2,385	430,000	298.13
1998-10-23	2,350	2,470	2,350	2,470	664,000	308.75
1998-10-22	2,450	2,475	2,325	2,370	996,000	296.25
1998-10-21	2,410	2,510	2,410	2,490	600,000	311.25
1998-10-20	2,560	2,570	2,450	2,450	588,000	306.25
1998-10-19	2,550	2,620	2,530	2,590	662,000	323.75
1998-10-16	2,430	2,570	2,380	2,550	341,000	318.75
1998-10-15	2,345	2,450	2,340	2,400	717,000	300
1998-10-14	2,400	2,490	2,350	2,350	807,000	293.75
1998-10-13	2,350	2,360	2,255	2,300	815,000	287.50
1998-10-12	2,340	2,370	2,320	2,360	407,000	295
1998-10-09	2,325	2,400	2,325	2,380	555,000	297.50
1998-10-08	2,370	2,450	2,340	2,420	850,000	302.50
1998-10-07	2,470	2,580	2,470	2,570	470,000	321.25
1998-10-06	2,605	2,610	2,450	2,510	1,065,000	313.75
1998-10-05	2,690	2,690	2,680	2,685	381,000	335.63
1998-10-02	2,695	2,695	2,630	2,660	291,000	332.50
1998-10-01	2,685	2,725	2,685	2,705	326,000	338.13
1998-09-30	2,865	2,880	2,805	2,805	580,000	350.63
1998-09-29	2,845	2,880	2,820	2,870	325,000	358.75
1998-09-28	2,810	2,825	2,800	2,820	457,000	352.50
1998-09-25	2,770	2,850	2,765	2,850	868,000	356.25
1998-09-24	2,910	3,040	2,855	2,930	1,565,000	366.25
1998-09-22	2,715	2,760	2,685	2,750	415,000	343.75
1998-09-21	2,725	2,725	2,690	2,700	254,000	337.50
1998-09-18	2,730	2,750	2,690	2,750	381,000	343.75
1998-09-17	2,670	2,720	2,660	2,715	459,000	339.38
1998-09-16	2,665	2,665	2,620	2,630	310,000	328.75
1998-09-14	2,565	2,590	2,555	2,585	299,000	323.13
1998-09-11	2,560	2,605	2,535	2,550	824,000	318.75
1998-09-10	2,495	2,550	2,440	2,550	868,000	318.75
1998-09-09	2,530	2,540	2,415	2,455	1,595,000	306.88
1998-09-08	2,535	2,545	2,500	2,530	640,000	316.25
1998-09-07	2,630	2,630	2,570	2,610	415,000	326.25
1998-09-04	2,615	2,660	2,615	2,655	328,000	331.88
1998-09-03	2,685	2,710	2,665	2,695	460,000	336.88
1998-09-02	2,720	2,720	2,645	2,685	481,000	335.63
1998-09-01	2,530	2,700	2,530	2,680	740,000	335
1998-08-31	2,710	2,730	2,665	2,665	565,000	333.13
1998-08-28	2,640	2,750	2,610	2,735	543,000	341.88
1998-08-27	2,770	2,775	2,730	2,760	789,000	345
1998-08-26	2,790	2,795	2,760	2,760	639,000	345
1998-08-25	2,750	2,820	2,750	2,775	1,035,000	346.88
1998-08-24	2,665	2,720	2,650	2,715	544,000	339.38
1998-08-21	2,640	2,670	2,640	2,660	199,000	332.50
1998-08-20	2,700	2,700	2,640	2,655	380,000	331.88
1998-08-19	2,635	2,715	2,635	2,690	913,000	336.25
1998-08-18	2,580	2,620	2,560	2,610	737,000	326.25
1998-08-17	2,560	2,560	2,500	2,510	220,000	313.75
1998-08-14	2,585	2,585	2,550	2,560	371,000	320
1998-08-13	2,540	2,580	2,530	2,580	614,000	322.50
1998-08-12	2,505	2,520	2,500	2,500	514,000	312.50
1998-08-11	2,500	2,515	2,475	2,500	359,000	312.50
1998-08-10	2,550	2,560	2,515	2,515	415,000	314.38
1998-08-07	2,495	2,580	2,495	2,570	784,000	321.25
1998-08-06	2,460	2,510	2,460	2,485	524,000	310.63
1998-08-05	2,415	2,470	2,415	2,460	317,000	307.50
1998-08-04	2,445	2,445	2,410	2,415	155,000	301.88
1998-08-03	2,415	2,460	2,415	2,450	436,000	306.25
1998-07-31	2,400	2,445	2,395	2,435	509,000	304.38
1998-07-30	2,395	2,400	2,375	2,400	314,000	300
1998-07-29	2,415	2,420	2,390	2,395	159,000	299.38
1998-07-28	2,390	2,410	2,380	2,410	318,000	301.25
1998-07-27	2,430	2,430	2,385	2,410	245,000	301.25
1998-07-24	2,395	2,400	2,370	2,395	431,000	299.38
1998-07-23	2,395	2,395	2,370	2,375	332,000	296.88
1998-07-22	2,400	2,410	2,365	2,380	396,000	297.50
1998-07-21	2,425	2,425	2,395	2,400	429,000	300
1998-07-17	2,400	2,435	2,400	2,420	906,000	302.50
1998-07-16	2,355	2,405	2,355	2,400	1,184,000	300
1998-07-15	2,355	2,355	2,310	2,315	238,000	289.38
1998-07-14	2,330	2,350	2,310	2,340	287,000	292.50
1998-07-13	2,300	2,310	2,290	2,305	424,000	288.13
1998-07-10	2,315	2,345	2,305	2,315	487,000	289.38
1998-07-09	2,345	2,345	2,310	2,340	358,000	292.50
1998-07-08	2,350	2,370	2,335	2,335	399,000	291.88
1998-07-07	2,310	2,350	2,310	2,350	261,000	293.75
1998-07-06	2,345	2,345	2,315	2,315	292,000	289.38
1998-07-03	2,290	2,340	2,275	2,330	741,000	291.25
1998-07-02	2,300	2,300	2,270	2,300	873,000	287.50
1998-07-01	2,180	2,225	2,160	2,225	283,000	278.13
1998-06-30	2,240	2,240	2,200	2,200	359,000	275
1998-06-29	2,240	2,240	2,205	2,215	141,000	276.88
1998-06-26	2,200	2,230	2,180	2,230	278,000	278.75
1998-06-25	2,280	2,280	2,200	2,245	399,000	280.63
1998-06-24	2,210	2,250	2,190	2,245	635,000	280.63
1998-06-23	2,140	2,210	2,125	2,210	409,000	276.25
1998-06-22	2,155	2,160	2,125	2,135	255,000	266.88
1998-06-19	2,170	2,175	2,150	2,165	488,000	270.63
1998-06-18	2,290	2,310	2,200	2,225	616,000	278.13
1998-06-17	2,300	2,320	2,295	2,300	1,181,000	287.50
1998-06-16	2,250	2,265	2,235	2,250	2,054,000	281.25
1998-06-15	2,215	2,235	2,215	2,235	800,000	279.38
1998-06-12	2,175	2,210	2,165	2,200	1,214,000	275
1998-06-11	2,130	2,160	2,115	2,135	765,000	266.88
1998-06-10	2,095	2,110	2,080	2,110	336,000	263.75
1998-06-09	2,070	2,090	2,065	2,090	273,000	261.25
1998-06-08	2,055	2,075	2,055	2,070	219,000	258.75
1998-06-05	2,065	2,065	2,050	2,065	197,000	258.13
1998-06-04	2,075	2,075	2,055	2,070	196,000	258.75
1998-06-03	2,080	2,080	2,050	2,050	153,000	256.25
1998-06-02	2,070	2,085	2,065	2,075	129,000	259.38
1998-06-01	2,090	2,090	2,060	2,060	138,000	257.50
1998-05-29	2,090	2,120	2,090	2,095	757,000	261.88
1998-05-28	2,080	2,095	2,060	2,080	633,000	260
1998-05-27	2,040	2,060	2,030	2,050	175,000	256.25
1998-05-26	2,080	2,080	2,045	2,050	219,000	256.25
1998-05-25	2,070	2,080	2,050	2,065	285,000	258.13
1998-05-22	2,060	2,065	2,040	2,050	338,000	256.25
1998-05-21	2,045	2,070	2,020	2,055	697,000	256.88
1998-05-20	2,035	2,045	1,990	2,045	685,000	255.63
1998-05-19	2,010	2,045	2,010	2,035	370,000	254.38
1998-05-18	2,010	2,010	1,990	2,000	248,000	250
1998-05-15	1,995	2,010	1,982	2,000	670,000	250
1998-05-14	1,969	1,983	1,963	1,980	461,000	247.50
1998-05-13	1,943	1,958	1,936	1,955	419,000	244.38
1998-05-12	1,963	1,963	1,940	1,942	411,000	242.75
1998-05-11	1,921	1,938	1,921	1,933	197,000	241.63
1998-05-08	1,950	1,965	1,937	1,947	279,000	243.38
1998-05-07	1,935	1,945	1,914	1,925	329,000	240.63
1998-05-06	1,988	1,988	1,900	1,935	240,000	241.88
1998-05-01	1,958	1,958	1,939	1,958	352,000	244.75
1998-04-30	1,955	1,964	1,932	1,938	267,000	242.25
1998-04-28	1,961	1,980	1,950	1,961	143,000	245.13
1998-04-27	2,020	2,020	1,986	1,991	260,000	248.88
1998-04-24	1,994	2,000	1,985	2,000	516,000	250
1998-04-23	2,010	2,010	1,980	1,989	311,000	248.63
1998-04-22	2,015	2,015	2,000	2,010	409,000	251.25
1998-04-21	1,989	2,025	1,989	2,015	987,000	251.88
1998-04-20	1,960	1,995	1,960	1,989	168,000	248.63
1998-04-17	1,970	1,990	1,955	1,980	319,000	247.50
1998-04-16	1,990	1,990	1,960	1,980	561,000	247.50
1998-04-15	1,930	1,975	1,920	1,973	749,000	246.63
1998-04-14	1,910	1,920	1,890	1,910	388,000	238.75
1998-04-13	1,890	1,900	1,879	1,898	168,000	237.25
1998-04-10	1,880	1,890	1,860	1,860	308,000	232.50
1998-04-09	1,870	1,880	1,850	1,860	114,000	232.50
1998-04-08	1,860	1,880	1,850	1,860	249,000	232.50
1998-04-07	1,820	1,870	1,820	1,860	298,000	232.50
1998-04-06	1,850	1,850	1,820	1,820	216,000	227.50
1998-04-03	1,870	1,880	1,840	1,840	288,000	230
1998-04-02	1,890	1,890	1,860	1,890	195,000	236.25
1998-04-01	1,860	1,900	1,850	1,890	481,000	236.25
1998-03-31	1,850	1,900	1,830	1,870	308,000	233.75
1998-03-30	1,880	1,890	1,850	1,870	269,000	233.75
1998-03-27	1,890	1,890	1,830	1,850	418,000	231.25
1998-03-26	1,840	1,850	1,830	1,830	226,000	228.75
1998-03-25	1,860	1,870	1,830	1,860	1,043,000	232.50
1998-03-24	1,770	1,830	1,760	1,820	823,000	227.50
1998-03-23	1,770	1,780	1,750	1,770	316,000	221.25
1998-03-20	1,740	1,760	1,720	1,740	281,000	217.50
1998-03-19	1,730	1,740	1,730	1,730	309,000	216.25
1998-03-18	1,750	1,750	1,710	1,730	344,000	216.25
1998-03-17	1,730	1,760	1,730	1,730	227,000	216.25
1998-03-16	1,750	1,750	1,710	1,720	566,000	215
1998-03-13	1,760	1,790	1,750	1,760	641,000	220
1998-03-12	1,760	1,770	1,760	1,760	222,000	220
1998-03-11	1,770	1,780	1,740	1,760	451,000	220
1998-03-10	1,780	1,790	1,770	1,780	387,000	222.50
1998-03-09	1,800	1,810	1,760	1,760	586,000	220
1998-03-06	1,790	1,830	1,790	1,790	514,000	223.75
1998-03-05	1,780	1,830	1,780	1,820	288,000	227.50
1998-03-04	1,750	1,840	1,750	1,830	539,000	228.75
1998-03-03	1,780	1,790	1,760	1,770	238,000	221.25
1998-03-02	1,800	1,810	1,760	1,780	540,000	222.50
1998-02-27	1,790	1,800	1,770	1,780	448,000	222.50
1998-02-26	1,730	1,750	1,720	1,750	990,000	218.75
1998-02-25	1,710	1,740	1,700	1,730	647,000	216.25
1998-02-24	1,750	1,750	1,710	1,720	662,000	215
1998-02-23	1,760	1,780	1,760	1,770	487,000	221.25
1998-02-20	1,770	1,770	1,710	1,770	645,000	221.25
1998-02-19	1,800	1,800	1,760	1,770	555,000	221.25
1998-02-18	1,830	1,840	1,800	1,800	387,000	225
1998-02-17	1,840	1,840	1,810	1,820	198,000	227.50
1998-02-16	1,810	1,880	1,800	1,860	240,000	232.50
1998-02-13	1,800	1,820	1,780	1,780	1,062,000	222.50
1998-02-12	1,860	1,880	1,840	1,850	576,000	231.25
1998-02-10	1,920	1,930	1,860	1,900	413,000	237.50
1998-02-09	1,980	1,990	1,960	1,980	361,000	247.50
1998-02-06	2,010	2,010	1,990	2,000	351,000	250
1998-02-05	2,040	2,040	2,010	2,030	282,000	253.75
1998-02-04	2,070	2,070	2,020	2,030	291,000	253.75
1998-02-03	2,110	2,140	2,080	2,080	936,000	260
1998-02-02	2,050	2,080	2,030	2,080	651,000	260
1998-01-30	2,020	2,040	2,000	2,040	338,000	255
1998-01-29	2,000	2,040	2,000	2,040	515,000	255
1998-01-28	2,020	2,030	2,000	2,000	245,000	250
1998-01-27	2,070	2,070	1,990	2,000	647,000	250
1998-01-26	2,030	2,050	2,010	2,050	665,000	256.25
1998-01-23	1,950	2,010	1,940	2,010	422,000	251.25
1998-01-22	1,990	1,990	1,960	1,970	304,000	246.25
1998-01-21	1,980	2,020	1,980	2,000	841,000	250
1998-01-20	1,950	1,960	1,920	1,950	495,000	243.75
1998-01-19	1,860	1,920	1,860	1,920	739,000	240
1998-01-16	1,770	1,850	1,770	1,830	543,000	228.75
1998-01-14	1,770	1,800	1,750	1,770	421,000	221.25
1998-01-13	1,700	1,750	1,700	1,740	1,179,000	217.50
1998-01-12	1,690	1,720	1,690	1,700	395,000	212.50
1998-01-09	1,760	1,780	1,740	1,750	260,000	218.75
1998-01-08	1,860	1,880	1,770	1,790	485,000	223.75
1998-01-07	1,840	1,860	1,830	1,850	179,000	231.25
1998-01-06	1,870	1,870	1,820	1,840	80,000	230
1998-01-05	1,890	1,890	1,870	1,880	46,000	235

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