4543 テルモ(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,035	2,040	2,020	2,035	188,900	254.38
2003-12-29	2,005	2,035	2,005	2,015	222,400	251.88
2003-12-26	2,000	2,010	1,991	2,010	348,000	251.25
2003-12-25	1,999	2,005	1,981	2,005	309,000	250.63
2003-12-24	1,993	1,999	1,985	1,995	455,800	249.38
2003-12-22	1,965	1,995	1,963	1,993	546,500	249.13
2003-12-19	1,912	1,965	1,910	1,963	911,100	245.38
2003-12-18	1,906	1,914	1,896	1,905	739,500	238.13
2003-12-17	1,939	1,942	1,900	1,902	984,800	237.75
2003-12-16	1,930	1,962	1,930	1,942	530,800	242.75
2003-12-15	1,985	2,005	1,975	1,990	754,700	248.75
2003-12-12	1,920	1,950	1,919	1,925	1,536,700	240.63
2003-12-11	1,899	1,940	1,899	1,930	351,500	241.25
2003-12-10	1,948	1,949	1,895	1,902	579,800	237.75
2003-12-09	1,951	1,953	1,893	1,937	797,100	242.13
2003-12-08	1,975	1,990	1,942	1,953	358,400	244.13
2003-12-05	1,976	2,010	1,976	2,005	232,200	250.63
2003-12-04	1,982	1,996	1,967	1,996	801,400	249.50
2003-12-03	2,030	2,040	1,995	1,995	532,300	249.38
2003-12-02	2,040	2,050	2,000	2,030	455,100	253.75
2003-12-01	1,963	2,040	1,945	2,035	619,400	254.38
2003-11-28	1,970	1,977	1,953	1,962	492,100	245.25
2003-11-27	1,995	1,999	1,953	1,970	776,600	246.25
2003-11-26	1,996	2,045	1,996	2,020	298,400	252.50
2003-11-25	2,060	2,065	1,990	2,005	608,500	250.63
2003-11-21	2,015	2,030	1,972	2,025	585,500	253.13
2003-11-20	1,919	2,010	1,912	2,010	530,900	251.25
2003-11-19	1,910	1,979	1,903	1,921	559,700	240.13
2003-11-18	1,945	1,965	1,925	1,954	653,000	244.25
2003-11-17	2,005	2,015	1,938	1,947	1,053,900	243.38
2003-11-14	2,040	2,055	2,035	2,035	846,800	254.38
2003-11-13	2,090	2,090	2,040	2,055	340,300	256.88
2003-11-12	2,050	2,065	2,035	2,050	704,400	256.25
2003-11-11	2,070	2,080	2,035	2,040	457,100	255
2003-11-10	2,110	2,145	2,080	2,095	365,900	261.88
2003-11-07	2,145	2,180	2,110	2,145	558,600	268.13
2003-11-06	2,230	2,235	2,115	2,145	482,400	268.13
2003-11-05	2,185	2,220	2,165	2,215	758,000	276.88
2003-11-04	2,120	2,180	2,095	2,175	754,400	271.88
2003-10-31	2,120	2,125	2,090	2,090	440,200	261.25
2003-10-30	2,090	2,115	2,075	2,080	745,200	260
2003-10-29	2,060	2,080	2,040	2,055	667,800	256.88
2003-10-28	2,075	2,085	2,040	2,045	513,600	255.63
2003-10-27	2,050	2,065	2,015	2,065	467,300	258.13
2003-10-24	2,080	2,085	2,010	2,045	648,100	255.63
2003-10-23	2,165	2,170	2,050	2,085	585,300	260.63
2003-10-22	2,190	2,195	2,150	2,160	395,000	270
2003-10-21	2,140	2,175	2,140	2,155	558,300	269.38
2003-10-20	2,175	2,190	2,125	2,190	651,700	273.75
2003-10-17	2,200	2,200	2,155	2,170	323,500	271.25
2003-10-16	2,200	2,215	2,180	2,200	336,900	275
2003-10-15	2,225	2,245	2,205	2,220	479,200	277.50
2003-10-14	2,205	2,265	2,205	2,220	613,700	277.50
2003-10-10	2,180	2,265	2,165	2,230	940,300	278.75
2003-10-09	2,195	2,225	2,180	2,180	253,100	272.50
2003-10-08	2,265	2,275	2,170	2,195	381,200	274.38
2003-10-07	2,280	2,280	2,230	2,260	324,100	282.50
2003-10-06	2,295	2,295	2,250	2,265	293,000	283.13
2003-10-03	2,230	2,285	2,210	2,250	507,600	281.25
2003-10-02	2,200	2,235	2,180	2,195	406,900	274.38
2003-10-01	2,235	2,240	2,155	2,215	472,000	276.88
2003-09-30	2,125	2,205	2,125	2,155	404,100	269.38
2003-09-29	2,160	2,175	2,130	2,165	446,000	270.63
2003-09-26	2,175	2,240	2,175	2,200	346,500	275
2003-09-25	2,275	2,275	2,215	2,255	393,800	281.88
2003-09-24	2,240	2,280	2,210	2,240	473,400	280
2003-09-22	2,300	2,345	2,160	2,185	821,200	273.13
2003-09-19	2,410	2,430	2,300	2,300	1,312,500	287.50
2003-09-18	2,315	2,415	2,315	2,400	722,700	300
2003-09-17	2,385	2,395	2,320	2,370	805,500	296.25
2003-09-16	2,345	2,385	2,340	2,380	610,600	297.50
2003-09-12	2,295	2,325	2,275	2,325	2,872,200	290.63
2003-09-11	2,310	2,315	2,250	2,255	629,400	281.88
2003-09-10	2,345	2,350	2,310	2,320	333,000	290
2003-09-09	2,260	2,340	2,260	2,340	533,700	292.50
2003-09-08	2,330	2,340	2,315	2,340	365,700	292.50
2003-09-05	2,320	2,325	2,300	2,325	332,900	290.63
2003-09-04	2,280	2,320	2,250	2,310	496,900	288.75
2003-09-03	2,280	2,300	2,220	2,250	945,100	281.25
2003-09-02	2,300	2,320	2,280	2,280	468,700	285
2003-09-01	2,250	2,320	2,235	2,320	494,200	290
2003-08-29	2,300	2,310	2,255	2,255	525,100	281.88
2003-08-28	2,300	2,300	2,245	2,260	418,500	282.50
2003-08-27	2,335	2,340	2,285	2,300	334,100	287.50
2003-08-26	2,325	2,340	2,285	2,330	328,500	291.25
2003-08-25	2,330	2,340	2,265	2,315	321,200	289.38
2003-08-22	2,325	2,390	2,260	2,300	710,000	287.50
2003-08-21	2,255	2,345	2,245	2,345	669,500	293.13
2003-08-20	2,270	2,330	2,270	2,295	937,200	286.88
2003-08-19	2,300	2,300	2,225	2,225	778,200	278.13
2003-08-18	2,200	2,270	2,180	2,265	605,300	283.13
2003-08-15	2,160	2,195	2,135	2,170	399,700	271.25
2003-08-14	2,145	2,160	2,120	2,160	616,000	270
2003-08-13	2,150	2,185	2,145	2,185	479,700	273.13
2003-08-12	2,145	2,165	2,130	2,145	588,500	268.13
2003-08-11	2,085	2,140	2,065	2,140	550,700	267.50
2003-08-08	2,075	2,105	2,050	2,085	984,900	260.63
2003-08-07	2,075	2,115	2,075	2,100	706,900	262.50
2003-08-06	2,020	2,075	2,020	2,060	926,900	257.50
2003-08-05	2,025	2,025	1,993	2,010	470,100	251.25
2003-08-04	2,025	2,035	2,000	2,015	419,200	251.88
2003-08-01	2,035	2,035	1,999	2,025	747,900	253.13
2003-07-31	2,000	2,040	1,996	2,005	482,900	250.63
2003-07-30	2,030	2,050	2,010	2,020	631,000	252.50
2003-07-29	2,015	2,030	1,996	2,000	443,900	250
2003-07-28	1,991	2,010	1,981	2,010	433,400	251.25
2003-07-25	1,987	1,999	1,970	1,986	512,300	248.25
2003-07-24	1,999	2,005	1,983	1,986	593,100	248.25
2003-07-23	1,987	2,010	1,984	1,990	480,800	248.75
2003-07-22	1,982	1,990	1,962	1,980	334,900	247.50
2003-07-18	1,984	1,999	1,967	1,983	451,100	247.88
2003-07-17	1,984	1,995	1,968	1,979	497,700	247.38
2003-07-16	2,015	2,020	1,982	1,988	510,800	248.50
2003-07-15	2,055	2,055	1,993	2,005	677,400	250.63
2003-07-14	1,996	2,050	1,980	2,050	654,900	256.25
2003-07-11	2,010	2,050	1,990	2,000	1,313,900	250
2003-07-10	2,045	2,070	2,030	2,050	675,000	256.25
2003-07-09	1,960	2,030	1,956	2,030	705,500	253.75
2003-07-08	1,996	1,999	1,956	1,960	799,600	245
2003-07-07	1,975	2,000	1,975	1,984	386,200	248
2003-07-04	1,997	2,010	1,976	1,976	479,600	247
2003-07-03	1,990	2,010	1,970	1,992	985,100	249
2003-07-02	1,993	2,005	1,977	2,005	607,200	250.63
2003-07-01	1,983	2,020	1,978	1,994	628,000	249.25
2003-06-30	2,010	2,025	1,995	1,995	310,000	249.38
2003-06-27	2,040	2,040	2,010	2,010	333,600	251.25
2003-06-26	2,040	2,050	1,989	2,015	577,300	251.88
2003-06-25	2,005	2,045	1,990	2,040	563,200	255
2003-06-24	2,025	2,030	1,980	2,005	489,300	250.63
2003-06-23	2,020	2,035	2,005	2,025	506,100	253.13
2003-06-20	1,994	2,020	1,991	2,010	347,200	251.25
2003-06-19	1,990	1,999	1,966	1,994	337,600	249.25
2003-06-18	1,996	2,015	1,982	2,000	560,800	250
2003-06-17	1,999	2,010	1,962	1,982	572,800	247.75
2003-06-16	1,965	1,971	1,931	1,971	658,000	246.38
2003-06-13	2,000	2,030	1,951	1,966	2,525,600	245.75
2003-06-12	2,030	2,035	1,970	1,977	749,100	247.13
2003-06-11	2,000	2,065	2,000	2,040	1,021,900	255
2003-06-10	1,957	1,995	1,951	1,990	454,600	248.75
2003-06-09	1,992	1,998	1,962	1,964	432,700	245.50
2003-06-06	1,989	2,000	1,954	2,000	586,600	250
2003-06-05	1,995	1,997	1,975	1,994	617,100	249.25
2003-06-04	1,977	1,990	1,964	1,980	571,400	247.50
2003-06-03	1,937	1,975	1,935	1,961	627,200	245.13
2003-06-02	1,925	1,985	1,920	1,925	601,300	240.63
2003-05-30	1,920	1,968	1,920	1,925	753,100	240.63
2003-05-29	1,910	1,933	1,892	1,920	442,100	240
2003-05-28	1,910	1,940	1,905	1,905	673,300	238.13
2003-05-27	1,906	1,915	1,890	1,902	431,200	237.75
2003-05-26	1,912	1,938	1,905	1,913	347,100	239.13
2003-05-23	1,900	1,928	1,890	1,911	471,000	238.88
2003-05-22	1,900	1,915	1,887	1,910	491,200	238.75
2003-05-21	1,910	1,940	1,900	1,919	421,200	239.88
2003-05-20	1,900	1,950	1,887	1,906	477,200	238.25
2003-05-19	1,920	1,920	1,860	1,904	549,300	238
2003-05-16	1,935	1,964	1,920	1,935	1,020,200	241.88
2003-05-15	1,920	1,921	1,891	1,905	736,100	238.13
2003-05-14	1,950	1,974	1,931	1,940	658,100	242.50
2003-05-13	1,999	2,010	1,950	1,950	447,700	243.75
2003-05-12	2,010	2,010	1,990	1,995	468,700	249.38
2003-05-09	1,975	2,010	1,967	2,010	1,232,600	251.25
2003-05-08	1,950	1,997	1,940	1,940	1,135,000	242.50
2003-05-07	1,947	1,973	1,928	1,954	1,162,800	244.25
2003-05-06	1,922	1,958	1,917	1,925	952,900	240.63
2003-05-02	1,938	1,944	1,896	1,914	1,498,500	239.25
2003-05-01	1,985	1,995	1,959	1,968	796,900	246
2003-04-30	2,000	2,050	1,975	1,983	1,068,900	247.88
2003-04-28	2,100	2,100	2,010	2,030	550,600	253.75
2003-04-25	2,065	2,110	2,035	2,110	1,221,600	263.75
2003-04-24	1,982	2,030	1,980	2,025	1,145,000	253.13
2003-04-23	1,937	1,959	1,920	1,945	580,600	243.13
2003-04-22	1,937	1,948	1,911	1,929	389,800	241.13
2003-04-21	1,900	1,948	1,900	1,932	530,800	241.50
2003-04-18	1,887	1,909	1,887	1,895	331,200	236.88
2003-04-17	1,902	1,904	1,880	1,880	657,700	235
2003-04-16	1,902	1,930	1,898	1,921	625,500	240.13
2003-04-15	1,886	1,919	1,870	1,918	656,300	239.75
2003-04-14	1,861	1,890	1,833	1,860	499,300	232.50
2003-04-11	1,908	1,916	1,860	1,860	630,000	232.50
2003-04-10	1,923	1,923	1,870	1,917	339,300	239.63
2003-04-09	1,900	1,930	1,875	1,922	717,400	240.25
2003-04-08	1,889	1,895	1,854	1,890	495,700	236.25
2003-04-07	1,869	1,890	1,844	1,884	372,400	235.50
2003-04-04	1,845	1,900	1,832	1,891	673,000	236.38
2003-04-03	1,820	1,851	1,810	1,845	628,300	230.63
2003-04-02	1,790	1,827	1,768	1,819	634,100	227.38
2003-04-01	1,739	1,780	1,731	1,760	615,400	220
2003-03-31	1,780	1,780	1,693	1,709	402,200	213.63
2003-03-28	1,790	1,791	1,770	1,780	443,600	222.50
2003-03-27	1,820	1,820	1,790	1,798	485,700	224.75
2003-03-26	1,806	1,827	1,790	1,819	375,300	227.38
2003-03-25	1,761	1,816	1,761	1,790	771,300	223.75
2003-03-24	1,785	1,794	1,746	1,756	1,144,100	219.50
2003-03-20	1,783	1,830	1,780	1,793	555,000	224.13
2003-03-19	1,721	1,813	1,721	1,813	455,300	226.63
2003-03-18	1,750	1,780	1,740	1,740	680,400	217.50
2003-03-17	1,759	1,760	1,723	1,740	311,200	217.50
2003-03-14	1,750	1,760	1,740	1,760	2,243,100	220
2003-03-13	1,787	1,792	1,743	1,750	291,400	218.75
2003-03-12	1,763	1,785	1,742	1,742	438,700	217.75
2003-03-11	1,820	1,830	1,762	1,762	587,800	220.25
2003-03-10	1,814	1,850	1,814	1,850	413,400	231.25
2003-03-07	1,843	1,887	1,843	1,874	463,400	234.25
2003-03-06	1,910	1,924	1,861	1,872	558,600	234
2003-03-05	1,887	1,921	1,870	1,915	755,700	239.38
2003-03-04	1,874	1,889	1,860	1,887	476,500	235.88
2003-03-03	1,849	1,880	1,834	1,880	411,400	235
2003-02-28	1,855	1,859	1,825	1,832	540,500	229
2003-02-27	1,829	1,837	1,821	1,825	653,900	228.13
2003-02-26	1,830	1,866	1,829	1,859	536,300	232.38
2003-02-25	1,860	1,860	1,819	1,838	533,000	229.75
2003-02-24	1,830	1,865	1,801	1,860	633,200	232.50
2003-02-21	1,819	1,842	1,807	1,813	747,100	226.63
2003-02-20	1,850	1,851	1,813	1,849	509,400	231.13
2003-02-19	1,886	1,886	1,852	1,864	459,000	233
2003-02-18	1,875	1,896	1,866	1,886	670,400	235.75
2003-02-17	1,850	1,875	1,826	1,875	565,600	234.38
2003-02-14	1,839	1,865	1,810	1,850	1,667,800	231.25
2003-02-13	1,800	1,816	1,785	1,811	775,500	226.38
2003-02-12	1,779	1,829	1,778	1,828	735,500	228.50
2003-02-10	1,758	1,787	1,755	1,776	793,500	222
2003-02-07	1,734	1,762	1,733	1,757	606,900	219.63
2003-02-06	1,720	1,730	1,696	1,721	267,800	215.13
2003-02-05	1,706	1,737	1,699	1,723	518,000	215.38
2003-02-04	1,710	1,710	1,686	1,705	577,800	213.13
2003-02-03	1,650	1,715	1,650	1,715	514,000	214.38
2003-01-31	1,663	1,686	1,654	1,665	637,800	208.13
2003-01-30	1,683	1,715	1,663	1,663	403,800	207.88
2003-01-29	1,695	1,720	1,680	1,681	276,500	210.13
2003-01-28	1,702	1,715	1,686	1,707	240,400	213.38
2003-01-27	1,739	1,740	1,708	1,711	439,500	213.88
2003-01-24	1,750	1,750	1,713	1,740	501,100	217.50
2003-01-23	1,705	1,740	1,686	1,735	485,200	216.88
2003-01-22	1,680	1,700	1,671	1,689	505,600	211.13
2003-01-21	1,690	1,729	1,675	1,700	486,200	212.50
2003-01-20	1,677	1,707	1,670	1,688	554,100	211
2003-01-17	1,700	1,721	1,682	1,707	348,800	213.38
2003-01-16	1,710	1,710	1,685	1,700	459,500	212.50
2003-01-15	1,690	1,729	1,670	1,711	967,500	213.88
2003-01-14	1,651	1,685	1,651	1,660	414,800	207.50
2003-01-10	1,695	1,695	1,645	1,660	498,700	207.50
2003-01-09	1,640	1,684	1,640	1,679	282,200	209.88
2003-01-08	1,650	1,660	1,638	1,655	371,000	206.88
2003-01-07	1,713	1,716	1,668	1,673	612,900	209.13
2003-01-06	1,700	1,700	1,675	1,686	242,800	210.75

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