4543 テルモ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,770	2,780	2,760	2,760	206,700	345
2004-12-29	2,760	2,765	2,745	2,745	403,400	343.13
2004-12-28	2,700	2,745	2,700	2,745	358,600	343.13
2004-12-27	2,735	2,745	2,725	2,740	264,800	342.50
2004-12-24	2,710	2,745	2,705	2,730	514,400	341.25
2004-12-22	2,670	2,700	2,670	2,700	410,500	337.50
2004-12-21	2,655	2,675	2,650	2,650	352,800	331.25
2004-12-20	2,655	2,660	2,630	2,650	262,100	331.25
2004-12-17	2,615	2,670	2,595	2,640	492,800	330
2004-12-16	2,575	2,630	2,565	2,610	561,100	326.25
2004-12-15	2,605	2,625	2,605	2,615	370,400	326.88
2004-12-14	2,600	2,635	2,595	2,605	412,800	325.63
2004-12-13	2,595	2,605	2,575	2,575	294,800	321.88
2004-12-10	2,570	2,575	2,540	2,555	4,246,100	319.38
2004-12-09	2,650	2,670	2,580	2,615	617,500	326.88
2004-12-08	2,625	2,680	2,620	2,665	683,400	333.13
2004-12-07	2,665	2,680	2,630	2,635	287,300	329.38
2004-12-06	2,675	2,690	2,655	2,665	420,500	333.13
2004-12-03	2,700	2,720	2,690	2,695	419,500	336.88
2004-12-02	2,675	2,705	2,660	2,680	559,800	335
2004-12-01	2,615	2,635	2,615	2,635	328,800	329.38
2004-11-30	2,630	2,640	2,620	2,640	500,500	330
2004-11-29	2,640	2,665	2,625	2,635	595,000	329.38
2004-11-26	2,680	2,700	2,650	2,665	280,800	333.13
2004-11-25	2,670	2,700	2,660	2,700	442,000	337.50
2004-11-24	2,660	2,710	2,650	2,700	480,200	337.50
2004-11-22	2,640	2,650	2,615	2,645	721,500	330.63
2004-11-19	2,710	2,750	2,710	2,720	245,100	340
2004-11-18	2,765	2,770	2,715	2,720	433,700	340
2004-11-17	2,745	2,770	2,740	2,760	556,500	345
2004-11-16	2,745	2,770	2,735	2,750	600,500	343.75
2004-11-15	2,675	2,745	2,665	2,730	698,200	341.25
2004-11-12	2,600	2,695	2,600	2,665	1,345,800	333.13
2004-11-11	2,690	2,690	2,635	2,635	289,100	329.38
2004-11-10	2,690	2,695	2,675	2,685	244,600	335.63
2004-11-09	2,670	2,685	2,665	2,685	222,500	335.63
2004-11-08	2,690	2,695	2,660	2,660	264,700	332.50
2004-11-05	2,680	2,700	2,675	2,695	356,400	336.88
2004-11-04	2,655	2,670	2,625	2,630	617,500	328.75
2004-11-02	2,660	2,695	2,650	2,695	771,700	336.88
2004-11-01	2,650	2,665	2,615	2,655	455,300	331.88
2004-10-29	2,610	2,640	2,590	2,640	514,400	330
2004-10-28	2,605	2,620	2,585	2,605	515,100	325.63
2004-10-27	2,635	2,640	2,565	2,565	566,100	320.63
2004-10-26	2,585	2,625	2,560	2,600	319,700	325
2004-10-25	2,565	2,605	2,535	2,580	592,900	322.50
2004-10-22	2,670	2,675	2,640	2,645	386,500	330.63
2004-10-21	2,680	2,685	2,645	2,665	415,200	333.13
2004-10-20	2,700	2,700	2,640	2,650	825,200	331.25
2004-10-19	2,650	2,700	2,650	2,700	584,400	337.50
2004-10-18	2,625	2,650	2,605	2,630	386,400	328.75
2004-10-15	2,660	2,675	2,600	2,600	756,900	325
2004-10-14	2,675	2,675	2,605	2,620	360,600	327.50
2004-10-13	2,640	2,695	2,630	2,670	404,500	333.75
2004-10-12	2,655	2,670	2,615	2,630	402,600	328.75
2004-10-08	2,680	2,705	2,660	2,695	1,230,000	336.88
2004-10-07	2,650	2,665	2,630	2,650	489,500	331.25
2004-10-06	2,650	2,690	2,640	2,660	726,400	332.50
2004-10-05	2,585	2,645	2,585	2,645	734,300	330.63
2004-10-04	2,550	2,595	2,535	2,575	535,000	321.88
2004-10-01	2,560	2,585	2,545	2,560	573,000	320
2004-09-30	2,610	2,610	2,510	2,510	1,034,600	313.75
2004-09-29	2,625	2,635	2,610	2,620	669,500	327.50
2004-09-28	2,615	2,615	2,570	2,590	354,200	323.75
2004-09-27	2,570	2,620	2,560	2,610	304,400	326.25
2004-09-24	2,575	2,590	2,535	2,580	406,100	322.50
2004-09-22	2,625	2,625	2,530	2,600	279,500	325
2004-09-21	2,620	2,625	2,595	2,625	248,900	328.13
2004-09-17	2,590	2,630	2,580	2,615	805,500	326.88
2004-09-16	2,610	2,630	2,590	2,620	259,500	327.50
2004-09-15	2,630	2,640	2,600	2,605	317,000	325.63
2004-09-14	2,615	2,635	2,590	2,625	480,700	328.13
2004-09-13	2,560	2,615	2,530	2,610	393,700	326.25
2004-09-10	2,505	2,550	2,500	2,550	2,977,800	318.75
2004-09-09	2,605	2,605	2,520	2,545	612,800	318.13
2004-09-08	2,595	2,600	2,580	2,600	348,300	325
2004-09-07	2,590	2,590	2,570	2,570	395,600	321.25
2004-09-06	2,550	2,600	2,515	2,560	658,000	320
2004-09-03	2,520	2,550	2,515	2,525	727,000	315.63
2004-09-02	2,510	2,520	2,490	2,500	378,300	312.50
2004-09-01	2,485	2,515	2,480	2,505	458,900	313.13
2004-08-31	2,490	2,500	2,455	2,470	348,100	308.75
2004-08-30	2,500	2,515	2,485	2,500	250,800	312.50
2004-08-27	2,490	2,505	2,480	2,500	212,700	312.50
2004-08-26	2,525	2,540	2,485	2,500	387,100	312.50
2004-08-25	2,485	2,520	2,470	2,520	395,800	315
2004-08-24	2,495	2,505	2,465	2,485	383,500	310.63
2004-08-23	2,505	2,520	2,500	2,500	385,600	312.50
2004-08-20	2,495	2,530	2,490	2,505	499,800	313.13
2004-08-19	2,500	2,525	2,495	2,520	384,000	315
2004-08-18	2,500	2,505	2,480	2,495	322,100	311.88
2004-08-17	2,540	2,560	2,520	2,520	331,800	315
2004-08-16	2,540	2,565	2,520	2,550	630,600	318.75
2004-08-13	2,515	2,525	2,490	2,515	1,135,900	314.38
2004-08-12	2,540	2,610	2,540	2,595	282,000	324.38
2004-08-11	2,620	2,620	2,550	2,565	321,100	320.63
2004-08-10	2,555	2,590	2,550	2,580	337,800	322.50
2004-08-09	2,505	2,575	2,505	2,565	261,800	320.63
2004-08-06	2,540	2,585	2,525	2,570	514,800	321.25
2004-08-05	2,640	2,655	2,605	2,620	555,700	327.50
2004-08-04	2,655	2,665	2,610	2,635	738,200	329.38
2004-08-03	2,700	2,705	2,660	2,675	569,500	334.38
2004-08-02	2,690	2,695	2,650	2,690	490,400	336.25
2004-07-30	2,690	2,700	2,655	2,700	562,600	337.50
2004-07-29	2,650	2,700	2,590	2,700	1,006,500	337.50
2004-07-28	2,605	2,655	2,595	2,610	873,500	326.25
2004-07-27	2,575	2,625	2,565	2,600	1,201,700	325
2004-07-26	2,555	2,565	2,535	2,565	694,500	320.63
2004-07-23	2,590	2,595	2,555	2,565	781,200	320.63
2004-07-22	2,550	2,600	2,520	2,585	1,209,400	323.13
2004-07-21	2,505	2,550	2,505	2,550	395,500	318.75
2004-07-20	2,500	2,535	2,485	2,500	407,700	312.50
2004-07-16	2,490	2,535	2,465	2,515	459,600	314.38
2004-07-15	2,525	2,550	2,500	2,510	774,400	313.75
2004-07-14	2,590	2,590	2,485	2,485	770,800	310.63
2004-07-13	2,555	2,590	2,540	2,590	637,600	323.75
2004-07-12	2,520	2,550	2,505	2,530	776,100	316.25
2004-07-09	2,515	2,555	2,515	2,520	1,172,000	315
2004-07-08	2,550	2,575	2,525	2,555	362,800	319.38
2004-07-07	2,515	2,575	2,485	2,565	891,800	320.63
2004-07-06	2,560	2,610	2,540	2,555	1,016,200	319.38
2004-07-05	2,675	2,690	2,635	2,640	315,300	330
2004-07-02	2,725	2,735	2,710	2,715	153,800	339.38
2004-07-01	2,755	2,760	2,725	2,740	364,300	342.50
2004-06-30	2,710	2,755	2,705	2,735	538,200	341.88
2004-06-29	2,740	2,760	2,730	2,745	301,400	343.13
2004-06-28	2,730	2,760	2,725	2,760	413,400	345
2004-06-25	2,730	2,740	2,695	2,730	396,100	341.25
2004-06-24	2,695	2,745	2,695	2,745	527,300	343.13
2004-06-23	2,700	2,720	2,660	2,690	436,400	336.25
2004-06-22	2,650	2,695	2,645	2,690	584,100	336.25
2004-06-21	2,620	2,700	2,620	2,675	526,500	334.38
2004-06-18	2,640	2,655	2,555	2,600	516,700	325
2004-06-17	2,660	2,675	2,620	2,670	332,100	333.75
2004-06-16	2,570	2,660	2,570	2,655	550,800	331.88
2004-06-15	2,590	2,630	2,580	2,580	398,000	322.50
2004-06-14	2,615	2,645	2,600	2,615	394,600	326.88
2004-06-11	2,640	2,645	2,605	2,625	2,246,500	328.13
2004-06-10	2,570	2,645	2,570	2,600	728,500	325
2004-06-09	2,620	2,620	2,575	2,575	335,000	321.88
2004-06-08	2,610	2,620	2,575	2,620	379,100	327.50
2004-06-07	2,575	2,635	2,565	2,620	524,300	327.50
2004-06-04	2,500	2,560	2,485	2,560	481,700	320
2004-06-03	2,565	2,590	2,505	2,515	601,200	314.38
2004-06-02	2,610	2,610	2,550	2,580	391,000	322.50
2004-06-01	2,605	2,625	2,570	2,605	446,600	325.63
2004-05-31	2,600	2,650	2,545	2,645	716,900	330.63
2004-05-28	2,590	2,640	2,570	2,600	861,100	325
2004-05-27	2,540	2,585	2,535	2,585	477,800	323.13
2004-05-26	2,525	2,565	2,520	2,540	619,000	317.50
2004-05-25	2,525	2,530	2,455	2,500	761,200	312.50
2004-05-24	2,500	2,545	2,490	2,540	641,700	317.50
2004-05-21	2,460	2,495	2,420	2,485	523,200	310.63
2004-05-20	2,435	2,485	2,385	2,425	728,700	303.13
2004-05-19	2,420	2,485	2,335	2,475	971,900	309.38
2004-05-18	2,380	2,485	2,380	2,440	790,400	305
2004-05-17	2,385	2,465	2,365	2,405	823,900	300.63
2004-05-14	2,400	2,505	2,360	2,505	1,712,600	313.13
2004-05-13	2,500	2,550	2,435	2,440	829,800	305
2004-05-12	2,510	2,580	2,490	2,545	1,132,800	318.13
2004-05-11	2,425	2,495	2,380	2,455	1,203,600	306.88
2004-05-10	2,500	2,635	2,500	2,545	1,711,700	318.13
2004-05-07	2,430	2,530	2,415	2,515	1,509,100	314.38
2004-05-06	2,400	2,435	2,380	2,410	915,700	301.25
2004-04-30	2,285	2,355	2,275	2,340	680,100	292.50
2004-04-28	2,360	2,360	2,315	2,345	328,700	293.13
2004-04-27	2,390	2,390	2,355	2,360	276,300	295
2004-04-26	2,375	2,400	2,350	2,395	416,600	299.38
2004-04-23	2,370	2,375	2,340	2,370	346,000	296.25
2004-04-22	2,330	2,370	2,320	2,365	436,400	295.63
2004-04-21	2,335	2,340	2,305	2,325	276,900	290.63
2004-04-20	2,320	2,350	2,315	2,330	456,900	291.25
2004-04-19	2,300	2,315	2,260	2,315	360,000	289.38
2004-04-16	2,275	2,315	2,255	2,295	466,400	286.88
2004-04-15	2,315	2,345	2,265	2,280	733,500	285
2004-04-14	2,295	2,300	2,270	2,295	281,600	286.88
2004-04-13	2,295	2,325	2,285	2,315	522,100	289.38
2004-04-12	2,290	2,290	2,270	2,285	218,000	285.63
2004-04-09	2,285	2,295	2,230	2,285	1,026,300	285.63
2004-04-08	2,265	2,280	2,230	2,280	425,400	285
2004-04-07	2,290	2,295	2,270	2,280	360,300	285
2004-04-06	2,285	2,295	2,260	2,295	371,500	286.88
2004-04-05	2,295	2,295	2,275	2,275	315,600	284.38
2004-04-02	2,245	2,285	2,245	2,275	412,200	284.38
2004-04-01	2,265	2,275	2,240	2,240	423,800	280
2004-03-31	2,260	2,270	2,230	2,260	473,500	282.50
2004-03-30	2,250	2,265	2,225	2,260	411,600	282.50
2004-03-29	2,275	2,290	2,255	2,260	523,200	282.50
2004-03-26	2,220	2,325	2,210	2,275	994,800	284.38
2004-03-25	2,190	2,190	2,170	2,170	605,200	271.25
2004-03-24	2,140	2,155	2,120	2,135	448,800	266.88
2004-03-23	2,150	2,160	2,115	2,145	394,700	268.13
2004-03-22	2,170	2,185	2,165	2,175	175,800	271.88
2004-03-19	2,185	2,195	2,165	2,185	636,400	273.13
2004-03-18	2,190	2,200	2,165	2,170	481,300	271.25
2004-03-17	2,140	2,180	2,140	2,165	477,800	270.63
2004-03-16	2,140	2,155	2,125	2,135	347,600	266.88
2004-03-15	2,160	2,165	2,105	2,110	745,500	263.75
2004-03-12	2,135	2,185	2,110	2,110	3,215,600	263.75
2004-03-11	2,165	2,195	2,150	2,175	674,700	271.88
2004-03-10	2,160	2,175	2,150	2,165	701,700	270.63
2004-03-09	2,195	2,195	2,160	2,170	946,300	271.25
2004-03-08	2,190	2,200	2,175	2,175	666,200	271.88
2004-03-05	2,200	2,215	2,175	2,185	654,700	273.13
2004-03-04	2,190	2,205	2,180	2,205	1,337,700	275.63
2004-03-03	2,205	2,240	2,205	2,230	1,022,400	278.75
2004-03-02	2,220	2,275	2,215	2,230	938,200	278.75
2004-03-01	2,235	2,290	2,225	2,255	1,211,300	281.88
2004-02-27	2,250	2,295	2,245	2,275	641,000	284.38
2004-02-26	2,255	2,260	2,220	2,245	307,100	280.63
2004-02-25	2,220	2,250	2,210	2,240	282,400	280
2004-02-24	2,270	2,290	2,215	2,215	464,500	276.88
2004-02-23	2,240	2,285	2,235	2,260	570,400	282.50
2004-02-20	2,235	2,265	2,220	2,240	450,000	280
2004-02-19	2,250	2,270	2,240	2,245	437,400	280.63
2004-02-18	2,210	2,230	2,205	2,225	341,900	278.13
2004-02-17	2,180	2,220	2,165	2,205	355,200	275.63
2004-02-16	2,220	2,230	2,195	2,210	258,700	276.25
2004-02-13	2,225	2,260	2,195	2,235	649,400	279.38
2004-02-12	2,255	2,270	2,225	2,260	519,700	282.50
2004-02-10	2,170	2,255	2,170	2,230	385,900	278.75
2004-02-09	2,220	2,275	2,170	2,205	593,600	275.63
2004-02-06	2,200	2,265	2,200	2,250	429,100	281.25
2004-02-05	2,240	2,280	2,240	2,280	499,600	285
2004-02-04	2,275	2,280	2,245	2,280	959,200	285
2004-02-03	2,240	2,250	2,155	2,235	901,300	279.38
2004-02-02	2,210	2,295	2,205	2,280	715,300	285
2004-01-30	2,215	2,245	2,205	2,240	606,000	280
2004-01-29	2,180	2,210	2,165	2,210	419,900	276.25
2004-01-28	2,200	2,240	2,190	2,230	543,400	278.75
2004-01-27	2,190	2,260	2,180	2,235	990,200	279.38
2004-01-26	2,180	2,185	2,150	2,175	272,000	271.88
2004-01-23	2,165	2,190	2,135	2,175	417,800	271.88
2004-01-22	2,180	2,180	2,160	2,170	464,800	271.25
2004-01-21	2,195	2,210	2,180	2,180	743,800	272.50
2004-01-20	2,175	2,200	2,155	2,190	837,700	273.75
2004-01-19	2,105	2,175	2,105	2,165	622,400	270.63
2004-01-16	2,085	2,140	2,070	2,125	676,200	265.63
2004-01-15	2,080	2,105	2,060	2,060	513,700	257.50
2004-01-14	2,055	2,105	2,050	2,105	424,500	263.13
2004-01-13	2,095	2,110	2,050	2,075	569,100	259.38
2004-01-09	2,145	2,150	2,085	2,120	881,800	265
2004-01-08	2,110	2,125	2,100	2,115	502,100	264.38
2004-01-07	2,145	2,145	2,100	2,100	587,000	262.50
2004-01-06	2,110	2,125	2,090	2,105	464,800	263.13
2004-01-05	2,055	2,085	2,040	2,075	215,300	259.38

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