4543 テルモ(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,680	1,698	1,670	1,698	226,400	212.25
2001-12-27	1,687	1,695	1,660	1,667	300,200	208.38
2001-12-26	1,710	1,725	1,687	1,687	751,000	210.88
2001-12-25	1,716	1,716	1,666	1,695	460,100	211.88
2001-12-21	1,630	1,728	1,628	1,704	1,633,600	213
2001-12-20	1,613	1,648	1,600	1,621	981,500	202.63
2001-12-19	1,562	1,576	1,534	1,553	945,200	194.13
2001-12-18	1,600	1,609	1,533	1,600	1,049,400	200
2001-12-17	1,591	1,620	1,570	1,617	862,900	202.13
2001-12-14	1,590	1,590	1,530	1,550	4,021,200	193.75
2001-12-13	1,525	1,527	1,498	1,500	986,700	187.50
2001-12-12	1,503	1,539	1,502	1,521	585,000	190.13
2001-12-11	1,505	1,519	1,500	1,500	480,600	187.50
2001-12-10	1,580	1,580	1,500	1,500	844,100	187.50
2001-12-07	1,499	1,535	1,498	1,520	843,000	190
2001-12-06	1,545	1,580	1,500	1,500	899,600	187.50
2001-12-05	1,550	1,581	1,531	1,545	586,300	193.13
2001-12-04	1,550	1,580	1,525	1,539	696,000	192.38
2001-12-03	1,620	1,628	1,550	1,556	572,500	194.50
2001-11-30	1,622	1,635	1,610	1,615	503,200	201.88
2001-11-29	1,650	1,650	1,625	1,646	567,500	205.75
2001-11-28	1,660	1,690	1,650	1,650	710,900	206.25
2001-11-27	1,739	1,742	1,680	1,680	556,400	210
2001-11-26	1,739	1,740	1,725	1,739	651,600	217.38
2001-11-22	1,706	1,713	1,681	1,702	413,300	212.75
2001-11-21	1,664	1,709	1,661	1,704	573,600	213
2001-11-20	1,660	1,681	1,654	1,665	754,500	208.13
2001-11-19	1,680	1,685	1,652	1,666	699,600	208.25
2001-11-16	1,670	1,724	1,670	1,681	530,300	210.13
2001-11-15	1,668	1,720	1,665	1,719	386,700	214.88
2001-11-14	1,720	1,720	1,665	1,665	644,800	208.13
2001-11-13	1,701	1,720	1,681	1,720	489,800	215
2001-11-12	1,719	1,729	1,700	1,700	528,500	212.50
2001-11-09	1,713	1,729	1,692	1,710	1,766,300	213.75
2001-11-08	1,725	1,793	1,700	1,793	2,893,800	224.13
2001-11-07	1,665	1,665	1,665	1,665	426,800	208.13
2001-11-06	2,075	2,075	2,035	2,065	430,900	258.13
2001-11-05	2,030	2,070	2,015	2,035	326,700	254.38
2001-11-02	2,000	2,040	1,971	2,015	503,300	251.88
2001-11-01	2,035	2,040	1,995	2,000	350,500	250
2001-10-31	2,010	2,065	2,010	2,025	584,200	253.13
2001-10-30	2,000	2,040	2,000	2,040	400,500	255
2001-10-29	2,105	2,110	2,005	2,005	292,800	250.63
2001-10-26	2,070	2,100	2,060	2,065	420,200	258.13
2001-10-25	2,120	2,135	2,080	2,080	387,500	260
2001-10-24	2,070	2,100	2,050	2,080	416,700	260
2001-10-23	2,110	2,135	2,070	2,130	581,300	266.25
2001-10-22	1,960	2,090	1,958	2,080	1,315,000	260
2001-10-19	1,910	1,950	1,899	1,918	381,200	239.75
2001-10-18	1,910	1,931	1,900	1,900	353,500	237.50
2001-10-17	1,987	1,994	1,910	1,931	485,000	241.38
2001-10-16	1,930	2,000	1,901	1,988	523,800	248.50
2001-10-15	1,967	1,967	1,910	1,910	170,400	238.75
2001-10-12	1,994	1,994	1,901	1,940	1,070,200	242.50
2001-10-11	1,940	1,964	1,900	1,964	343,600	245.50
2001-10-10	1,925	1,935	1,908	1,930	247,800	241.25
2001-10-09	1,901	1,940	1,895	1,895	275,700	236.88
2001-10-05	1,920	1,959	1,885	1,902	675,200	237.75
2001-10-04	2,000	2,030	1,980	2,000	300,700	250
2001-10-03	2,010	2,030	1,995	2,000	361,500	250
2001-10-02	1,967	2,060	1,930	2,050	317,600	256.25
2001-10-01	1,900	1,972	1,860	1,970	500,700	246.25
2001-09-28	1,950	1,987	1,910	1,930	366,400	241.25
2001-09-27	1,920	1,970	1,896	1,950	360,600	243.75
2001-09-26	1,949	1,950	1,900	1,943	390,800	242.88
2001-09-25	1,998	1,998	1,880	1,908	547,700	238.50
2001-09-21	1,811	1,895	1,790	1,852	652,700	231.50
2001-09-20	1,790	1,850	1,777	1,781	589,600	222.63
2001-09-19	1,807	1,950	1,800	1,818	508,500	227.25
2001-09-18	1,867	1,890	1,780	1,797	300,300	224.63
2001-09-17	1,850	1,857	1,777	1,777	423,700	222.13
2001-09-14	1,772	1,930	1,772	1,930	1,428,500	241.25
2001-09-13	1,740	1,829	1,710	1,801	458,300	225.13
2001-09-12	1,709	1,780	1,709	1,740	377,700	217.50
2001-09-11	1,875	1,890	1,859	1,859	307,600	232.38
2001-09-10	1,900	1,930	1,850	1,850	437,400	231.25
2001-09-07	1,930	1,949	1,900	1,945	286,300	243.13
2001-09-06	1,980	2,025	1,935	1,947	420,400	243.38
2001-09-05	2,000	2,000	1,932	1,963	382,700	245.38
2001-09-04	1,930	2,030	1,930	2,000	405,100	250
2001-09-03	2,010	2,010	1,952	1,960	292,000	245
2001-08-31	2,025	2,050	2,010	2,010	309,700	251.25
2001-08-30	2,080	2,100	2,055	2,070	434,100	258.75
2001-08-29	2,050	2,120	2,050	2,055	424,200	256.88
2001-08-28	2,140	2,170	2,100	2,100	285,700	262.50
2001-08-27	2,170	2,180	2,135	2,170	316,800	271.25
2001-08-24	2,200	2,220	2,160	2,190	275,200	273.75
2001-08-23	2,290	2,290	2,190	2,190	516,200	273.75
2001-08-22	2,195	2,275	2,190	2,250	404,500	281.25
2001-08-21	2,300	2,300	2,185	2,200	266,600	275
2001-08-20	2,195	2,255	2,180	2,230	218,800	278.75
2001-08-17	2,210	2,265	2,205	2,235	370,400	279.38
2001-08-16	2,245	2,280	2,230	2,230	488,300	278.75
2001-08-15	2,370	2,370	2,285	2,305	284,400	288.13
2001-08-14	2,350	2,385	2,300	2,385	378,300	298.13
2001-08-13	2,300	2,330	2,235	2,255	279,200	281.88
2001-08-10	2,235	2,365	2,235	2,355	520,000	294.38
2001-08-09	2,345	2,375	2,275	2,275	224,300	284.38
2001-08-08	2,350	2,400	2,340	2,345	223,000	293.13
2001-08-07	2,410	2,430	2,380	2,430	426,600	303.75
2001-08-06	2,340	2,410	2,325	2,390	263,000	298.75
2001-08-03	2,400	2,415	2,320	2,325	279,300	290.63
2001-08-02	2,360	2,400	2,350	2,380	561,900	297.50
2001-08-01	2,320	2,350	2,305	2,320	277,300	290
2001-07-31	2,235	2,320	2,225	2,300	504,100	287.50
2001-07-30	2,350	2,370	2,225	2,230	377,900	278.75
2001-07-27	2,295	2,330	2,255	2,320	233,700	290
2001-07-26	2,295	2,330	2,265	2,305	178,100	288.13
2001-07-25	2,320	2,320	2,250	2,265	309,600	283.13
2001-07-24	2,270	2,320	2,250	2,320	331,300	290
2001-07-23	2,250	2,290	2,200	2,265	437,500	283.13
2001-07-19	2,280	2,315	2,280	2,290	362,300	286.25
2001-07-18	2,320	2,335	2,270	2,330	287,400	291.25
2001-07-17	2,365	2,380	2,325	2,380	247,500	297.50
2001-07-16	2,395	2,395	2,320	2,370	191,600	296.25
2001-07-13	2,365	2,405	2,360	2,380	937,600	297.50
2001-07-12	2,365	2,405	2,350	2,405	443,400	300.63
2001-07-11	2,360	2,370	2,285	2,285	297,200	285.63
2001-07-10	2,345	2,415	2,345	2,350	599,900	293.75
2001-07-09	2,330	2,460	2,305	2,425	1,134,100	303.13
2001-07-06	2,290	2,380	2,240	2,350	1,378,500	293.75
2001-07-05	2,260	2,275	2,235	2,260	250,600	282.50
2001-07-04	2,255	2,270	2,205	2,235	392,600	279.38
2001-07-03	2,280	2,290	2,245	2,285	293,900	285.63
2001-07-02	2,290	2,290	2,205	2,260	396,600	282.50
2001-06-29	2,260	2,290	2,205	2,290	463,600	286.25
2001-06-28	2,250	2,260	2,220	2,260	378,900	282.50
2001-06-27	2,250	2,300	2,235	2,270	426,600	283.75
2001-06-26	2,170	2,250	2,170	2,250	430,400	281.25
2001-06-25	2,240	2,240	2,135	2,185	642,200	273.13
2001-06-22	2,200	2,235	2,190	2,200	669,700	275
2001-06-21	2,145	2,190	2,130	2,165	737,400	270.63
2001-06-20	2,070	2,135	2,040	2,110	493,000	263.75
2001-06-19	2,100	2,130	2,030	2,050	555,900	256.25
2001-06-18	2,085	2,120	2,070	2,115	629,900	264.38
2001-06-15	2,065	2,075	2,025	2,045	741,300	255.63
2001-06-14	2,040	2,070	2,030	2,040	266,400	255
2001-06-13	2,080	2,100	2,025	2,030	335,000	253.75
2001-06-12	2,100	2,120	2,030	2,040	449,100	255
2001-06-11	2,195	2,200	2,115	2,120	255,900	265
2001-06-08	2,160	2,170	2,120	2,170	2,385,900	271.25
2001-06-07	2,150	2,160	2,120	2,120	440,900	265
2001-06-06	2,215	2,220	2,160	2,180	439,100	272.50
2001-06-05	2,205	2,225	2,150	2,195	352,600	274.38
2001-06-04	2,280	2,280	2,210	2,245	190,600	280.63
2001-06-01	2,310	2,310	2,235	2,280	718,200	285
2001-05-31	2,210	2,250	2,190	2,220	554,100	277.50
2001-05-30	2,240	2,240	2,150	2,150	335,100	268.75
2001-05-29	2,185	2,210	2,180	2,205	313,200	275.63
2001-05-28	2,200	2,225	2,175	2,180	164,800	272.50
2001-05-25	2,205	2,270	2,195	2,195	291,500	274.38
2001-05-24	2,210	2,230	2,200	2,205	390,500	275.63
2001-05-23	2,260	2,260	2,220	2,235	561,800	279.38
2001-05-22	2,305	2,345	2,265	2,265	497,300	283.13
2001-05-21	2,355	2,430	2,280	2,300	813,200	287.50
2001-05-18	2,350	2,450	2,340	2,435	1,711,600	304.38
2001-05-17	2,320	2,360	2,270	2,270	605,500	283.75
2001-05-16	2,400	2,400	2,265	2,265	425,400	283.13
2001-05-15	2,300	2,360	2,265	2,320	413,700	290
2001-05-14	2,310	2,340	2,250	2,265	391,200	283.13
2001-05-11	2,260	2,340	2,260	2,270	929,100	283.75
2001-05-10	2,325	2,380	2,285	2,300	564,300	287.50
2001-05-09	2,330	2,395	2,300	2,365	479,800	295.63
2001-05-08	2,455	2,455	2,320	2,330	559,400	291.25
2001-05-07	2,400	2,510	2,390	2,455	660,600	306.88
2001-05-02	2,560	2,560	2,380	2,380	614,400	297.50
2001-05-01	2,500	2,580	2,430	2,580	548,400	322.50
2001-04-27	2,480	2,500	2,420	2,480	729,900	310
2001-04-26	2,370	2,455	2,340	2,410	831,100	301.25
2001-04-25	2,380	2,380	2,310	2,340	490,200	292.50
2001-04-24	2,275	2,315	2,220	2,315	403,500	289.38
2001-04-23	2,300	2,350	2,260	2,315	1,051,100	289.38
2001-04-20	2,190	2,280	2,170	2,225	1,026,000	278.13
2001-04-19	2,150	2,180	2,145	2,155	742,700	269.38
2001-04-18	2,055	2,130	2,055	2,125	681,600	265.63
2001-04-17	2,060	2,070	2,040	2,060	310,600	257.50
2001-04-16	2,070	2,075	2,040	2,050	283,600	256.25
2001-04-13	2,100	2,115	2,065	2,090	791,600	261.25
2001-04-12	2,080	2,120	2,055	2,100	484,100	262.50
2001-04-11	2,050	2,120	2,035	2,120	511,400	265
2001-04-10	2,070	2,085	2,015	2,020	550,300	252.50
2001-04-09	2,100	2,115	2,000	2,000	438,700	250
2001-04-06	2,170	2,170	2,070	2,100	439,800	262.50
2001-04-05	2,070	2,110	2,060	2,090	405,500	261.25
2001-04-04	2,035	2,075	2,030	2,070	492,600	258.75
2001-04-03	2,060	2,090	2,030	2,030	523,700	253.75
2001-04-02	2,020	2,050	2,000	2,020	561,000	252.50
2001-03-30	2,050	2,075	1,992	2,000	537,500	250
2001-03-29	2,070	2,070	1,960	1,960	636,900	245
2001-03-28	2,050	2,060	2,000	2,055	312,000	256.88
2001-03-27	2,065	2,075	1,978	2,015	529,300	251.88
2001-03-26	1,950	2,045	1,930	2,045	690,200	255.63
2001-03-23	1,950	1,989	1,900	1,920	472,400	240
2001-03-22	1,965	1,998	1,907	1,950	595,200	243.75
2001-03-21	1,900	2,010	1,830	2,005	814,900	250.63
2001-03-19	1,909	1,959	1,880	1,900	653,000	237.50
2001-03-16	1,920	1,948	1,880	1,939	657,400	242.38
2001-03-15	1,830	1,950	1,794	1,950	607,500	243.75
2001-03-14	1,848	1,917	1,848	1,908	768,300	238.50
2001-03-13	1,875	1,875	1,745	1,758	620,600	219.75
2001-03-12	2,000	2,000	1,900	1,900	492,900	237.50
2001-03-09	1,930	2,030	1,930	2,030	1,921,800	253.75
2001-03-08	2,050	2,060	1,975	1,990	649,800	248.75
2001-03-07	2,070	2,095	2,025	2,075	519,200	259.38
2001-03-06	2,050	2,110	2,025	2,030	579,500	253.75
2001-03-05	2,110	2,125	2,070	2,085	414,700	260.63
2001-03-02	2,145	2,160	2,070	2,070	627,500	258.75
2001-03-01	2,285	2,290	2,165	2,230	488,000	278.75
2001-02-28	2,180	2,245	2,140	2,245	501,200	280.63
2001-02-27	2,175	2,190	2,140	2,170	522,600	271.25
2001-02-26	2,255	2,265	2,180	2,195	329,000	274.38
2001-02-23	2,200	2,250	2,175	2,215	417,200	276.88
2001-02-22	2,265	2,265	2,195	2,195	468,400	274.38
2001-02-21	2,285	2,285	2,220	2,235	456,000	279.38
2001-02-20	2,275	2,310	2,255	2,305	409,200	288.13
2001-02-19	2,275	2,300	2,260	2,280	249,300	285
2001-02-16	2,310	2,320	2,240	2,275	538,400	284.38
2001-02-15	2,320	2,350	2,310	2,330	550,000	291.25
2001-02-14	2,310	2,400	2,300	2,380	368,300	297.50
2001-02-13	2,340	2,380	2,315	2,330	255,800	291.25
2001-02-09	2,400	2,405	2,280	2,380	1,470,200	297.50
2001-02-08	2,210	2,245	2,155	2,190	372,600	273.75
2001-02-07	2,225	2,230	2,200	2,220	427,100	277.50
2001-02-06	2,305	2,310	2,255	2,255	382,700	281.88
2001-02-05	2,400	2,405	2,305	2,335	194,400	291.88
2001-02-02	2,350	2,400	2,340	2,360	524,200	295
2001-02-01	2,350	2,350	2,315	2,330	265,200	291.25
2001-01-31	2,310	2,350	2,300	2,350	422,500	293.75
2001-01-30	2,350	2,355	2,310	2,320	702,300	290
2001-01-29	2,350	2,370	2,315	2,340	572,000	292.50
2001-01-26	2,400	2,400	2,355	2,375	397,700	296.88
2001-01-25	2,400	2,405	2,370	2,395	608,500	299.38
2001-01-24	2,425	2,425	2,350	2,415	473,000	301.88
2001-01-23	2,440	2,450	2,405	2,425	503,800	303.13
2001-01-22	2,440	2,500	2,400	2,495	441,200	311.88
2001-01-19	2,530	2,530	2,460	2,480	474,100	310
2001-01-18	2,440	2,460	2,420	2,450	447,100	306.25
2001-01-17	2,520	2,520	2,450	2,480	247,600	310
2001-01-16	2,410	2,440	2,390	2,400	518,200	300
2001-01-15	2,475	2,525	2,450	2,490	386,600	311.25
2001-01-12	2,490	2,630	2,480	2,595	1,239,700	324.38
2001-01-11	2,490	2,490	2,440	2,475	663,300	309.38
2001-01-10	2,400	2,470	2,380	2,450	731,500	306.25
2001-01-09	2,345	2,425	2,345	2,350	705,000	293.75
2001-01-05	2,580	2,610	2,465	2,465	485,900	308.13
2001-01-04	2,620	2,630	2,450	2,590	166,000	323.75

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