4543 テルモ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305,1005,1105,0105,070871,700633.75
2013-12-275,0605,0804,9905,0201,065,100627.50
2013-12-265,1405,1705,0805,110726,100638.75
2013-12-255,0905,1605,0705,090920,500636.25
2013-12-245,1605,2205,1005,1101,298,000638.75
2013-12-205,2105,2205,1305,170957,400646.25
2013-12-195,2705,3005,2305,2901,099,400661.25
2013-12-185,0505,1705,0405,1601,161,400645
2013-12-175,1205,1205,0305,040620,500630
2013-12-165,1505,1605,0405,050530,700631.25
2013-12-135,0705,2005,0305,1302,912,300641.25
2013-12-125,1005,1405,0405,070874,800633.75
2013-12-115,2105,2505,1405,180602,900647.50
2013-12-105,3305,3305,2405,270568,700658.75
2013-12-095,2905,2905,2205,290630,600661.25
2013-12-065,0505,1605,0505,140684,800642.50
2013-12-055,2005,2605,0805,0901,032,000636.25
2013-12-045,2705,3205,2005,240662,400655
2013-12-035,4105,4305,3705,380974,500672.50
2013-12-025,3405,3905,3305,370434,000671.25
2013-11-295,3605,4005,3005,350656,600668.75
2013-11-285,3705,3905,3405,380828,400672.50
2013-11-275,3005,3605,2905,310599,800663.75
2013-11-265,3005,3805,3005,340526,100667.50
2013-11-255,4005,4105,3305,400602,500675
2013-11-225,4005,4405,2505,3401,163,400667.50
2013-11-215,3005,3805,2705,350939,400668.75
2013-11-205,2405,2905,2305,270618,700658.75
2013-11-195,1505,2305,1505,220566,800652.50
2013-11-185,2005,2605,1105,220847,900652.50
2013-11-155,1605,2705,1405,2301,337,300653.75
2013-11-145,0005,2004,9905,1001,369,600637.50
2013-11-134,9454,9954,9354,985582,100623.13
2013-11-124,9004,9954,8954,990919,700623.75
2013-11-114,8604,8954,8154,890677,200611.25
2013-11-084,7454,8304,7354,805683,900600.63
2013-11-074,7954,8454,7504,810792,700601.25
2013-11-064,6704,8104,6704,750671,200593.75
2013-11-054,6804,6904,6104,640422,200580
2013-11-014,7504,7804,6254,640537,200580
2013-10-314,7904,8204,7304,740697,500592.50
2013-10-304,7904,7954,7154,765692,700595.63
2013-10-294,7104,7504,6704,715491,300589.38
2013-10-284,6654,7054,6054,705525,500588.13
2013-10-254,6854,6854,5904,595977,200574.38
2013-10-244,7004,7104,6304,705771,700588.13
2013-10-234,9304,9304,7104,7101,222,800588.75
2013-10-224,9204,9254,8754,900432,400612.50
2013-10-214,8904,9654,8904,960675,400620
2013-10-184,8904,8954,8004,840572,000605
2013-10-174,8904,8954,8304,880493,200610
2013-10-164,8004,8304,7654,810436,400601.25
2013-10-154,8004,8304,7454,765486,100595.63
2013-10-114,7304,8154,7104,7651,453,900595.63
2013-10-104,6304,6604,5954,660572,800582.50
2013-10-094,5504,6354,5254,615853,700576.88
2013-10-084,5804,5854,5054,555854,600569.38
2013-10-074,7304,7454,5704,5801,062,200572.50
2013-10-044,7454,7804,7054,705850,600588.13
2013-10-034,7804,8404,7704,8001,192,200600
2013-10-024,9754,9904,7254,7651,432,600595.63
2013-10-015,0405,0604,9605,020486,700627.50
2013-09-304,9605,0504,9305,030843,500628.75
2013-09-275,0805,1505,0105,120823,200640
2013-09-264,9855,1304,8755,110871,800638.75
2013-09-254,9405,0304,9354,970870,500621.25
2013-09-244,9404,9654,8904,950567,700618.75
2013-09-204,9955,0204,9405,020529,700627.50
2013-09-194,9955,0304,9354,995723,100624.38
2013-09-184,8904,9854,8804,935799,300616.88
2013-09-174,8554,9004,8104,825438,200603.13
2013-09-134,8104,8654,7554,8102,239,300601.25
2013-09-124,8504,8954,8154,840573,800605
2013-09-114,8904,9254,8404,850815,500606.25
2013-09-104,8704,9154,8354,890686,700611.25
2013-09-094,8904,8904,8054,855634,000606.88
2013-09-064,8254,8404,7354,750688,200593.75
2013-09-054,9054,9054,8054,850647,400606.25
2013-09-044,8904,8954,7904,855897,500606.88
2013-09-034,8004,9754,8004,960917,400620
2013-09-024,7254,7804,6804,765413,700595.63
2013-08-304,7504,7504,6654,720992,100590
2013-08-294,6604,7004,6504,690566,900586.25
2013-08-284,6004,6654,5854,635995,900579.38
2013-08-274,7554,8104,6904,740576,700592.50
2013-08-264,8904,8954,7754,810411,000601.25
2013-08-234,8204,8854,7854,860702,700607.50
2013-08-224,7104,7754,6604,735490,800591.88
2013-08-214,6904,7804,6654,765747,400595.63
2013-08-204,8204,8504,6404,6651,063,300583.13
2013-08-194,8154,8904,7904,890325,200611.25
2013-08-164,7904,8704,7604,830565,500603.75
2013-08-154,9554,9954,8304,860849,300607.50
2013-08-144,9505,0604,9105,060726,200632.50
2013-08-134,9054,9554,8204,915688,300614.38
2013-08-124,7954,8854,7404,820528,200602.50
2013-08-094,8104,8804,7554,8051,117,100600.63
2013-08-084,8805,0104,7904,810771,600601.25
2013-08-074,9705,0204,8954,8951,019,900611.88
2013-08-065,0905,1504,9855,150746,200643.75
2013-08-055,1805,2205,1205,150376,700643.75
2013-08-025,1605,2704,9855,260763,300657.50
2013-08-014,9505,1204,9255,100703,300637.50
2013-07-314,9255,0304,9204,965800,000620.63
2013-07-304,9505,1404,8905,120973,500640
2013-07-295,0605,1004,9804,985874,000623.13
2013-07-265,2905,3505,2305,230658,300653.75
2013-07-255,4105,4405,3705,390716,600673.75
2013-07-245,4105,4305,3405,410635,200676.25
2013-07-235,2905,4605,2805,390885,000673.75
2013-07-225,3105,3305,2005,270664,700658.75
2013-07-195,3705,3805,1505,2101,414,000651.25
2013-07-185,2005,3305,1705,320994,400665
2013-07-175,2005,2105,1405,200648,800650
2013-07-165,1005,2705,0705,2601,255,900657.50
2013-07-125,0005,1004,9905,0101,436,600626.25
2013-07-114,9655,0504,9405,010785,000626.25
2013-07-105,1405,1604,9405,0101,164,700626.25
2013-07-095,1005,1805,0105,180781,700647.50
2013-07-085,1705,2205,0905,090660,900636.25
2013-07-055,0505,1705,0505,150933,500643.75
2013-07-044,9655,0304,9605,010242,700626.25
2013-07-035,0605,0704,9855,010579,000626.25
2013-07-025,0605,1004,9955,060828,800632.50
2013-07-014,9405,0104,8555,000641,700625
2013-06-284,7404,9504,7154,935915,500616.88
2013-06-274,5704,6854,5504,680815,200585
2013-06-264,7004,7054,5204,5351,159,500566.88
2013-06-254,6254,7404,5704,7001,123,400587.50
2013-06-244,7604,8004,5704,585894,400573.13
2013-06-214,5054,7454,4504,6901,217,500586.25
2013-06-204,4604,6104,4154,5601,441,000570
2013-06-194,6754,6804,5254,590869,100573.75
2013-06-184,6554,7154,5704,600687,400575
2013-06-174,4754,6904,4054,690626,300586.25
2013-06-144,4504,6304,4504,5252,863,800565.63
2013-06-134,6804,7054,4204,4251,397,500553.13
2013-06-124,7004,8404,6204,8201,031,200602.50
2013-06-114,9655,0004,8204,830829,700603.75
2013-06-104,8254,9054,7254,905784,700613.13
2013-06-074,5504,7254,4804,6301,484,400578.75
2013-06-064,6654,7854,5504,6551,440,300581.88
2013-06-054,7154,8904,5954,6051,443,900575.63
2013-06-044,6404,7704,6204,7101,433,200588.75
2013-06-035,0105,0204,6354,6701,849,500583.75
2013-05-314,9955,1404,9455,0901,025,300636.25
2013-05-305,0205,2104,9254,9351,498,800616.88
2013-05-295,2905,3005,1505,2201,236,600652.50
2013-05-285,0305,2305,0105,1901,130,600648.75
2013-05-275,1105,2505,0505,1301,069,200641.25
2013-05-245,3105,4305,0005,3102,091,400663.75
2013-05-235,5705,8305,2305,2502,403,800656.25
2013-05-225,3505,5905,3405,5401,441,000692.50
2013-05-215,2505,3905,2505,320637,400665
2013-05-205,2105,3305,2105,290606,100661.25
2013-05-175,2205,2805,1705,270808,700658.75
2013-05-165,3505,3705,1905,230985,100653.75
2013-05-155,4105,4205,2905,330887,100666.25
2013-05-145,3905,4005,3405,360492,800670
2013-05-135,3605,4005,3405,360740,900670
2013-05-105,3205,4405,2305,3201,833,200665
2013-05-095,1505,2005,0105,020922,500627.50
2013-05-085,0005,2204,9955,1501,403,800643.75
2013-05-074,9554,9854,8704,9801,026,000622.50
2013-05-024,9004,9804,8504,885840,800610.63
2013-05-014,8504,9504,8304,915868,300614.38
2013-04-304,8004,8704,7454,8401,108,000605
2013-04-264,7504,8054,7154,775973,000596.88
2013-04-254,6854,7454,6404,720941,800590
2013-04-244,6954,7154,6454,670919,700583.75
2013-04-234,6304,6454,6054,625916,000578.13
2013-04-224,5854,6504,5354,6101,340,700576.25
2013-04-194,4104,4654,3954,4551,033,600556.88
2013-04-184,2354,4204,1804,3851,714,800548.13
2013-04-174,2154,3504,2154,3051,627,100538.13
2013-04-164,1254,1904,1004,1451,678,400518.13
2013-04-154,2004,2254,1854,1951,757,300524.38
2013-04-124,2554,2754,1604,2303,263,400528.75
2013-04-114,2804,2904,1854,2302,473,800528.75
2013-04-104,1004,1754,1004,1501,871,400518.75
2013-04-094,1004,1754,0904,1301,402,800516.25
2013-04-084,1204,1454,0504,1151,008,200514.38
2013-04-054,1204,1454,0054,0151,560,900501.88
2013-04-043,8704,0853,8504,0851,002,900510.63
2013-04-033,9453,9503,8803,940764,200492.50
2013-04-024,0204,0253,8853,890829,400486.25
2013-04-014,0454,0803,9954,0251,103,800503.13
2013-03-294,0604,0904,0354,050481,900506.25
2013-03-284,0554,0754,0104,0251,051,400503.13
2013-03-274,0604,0954,0204,090447,000511.25
2013-03-264,0254,0854,0254,050528,300506.25
2013-03-254,1004,1004,0404,040789,000505
2013-03-224,1404,1754,0304,0301,193,000503.75
2013-03-214,1804,2204,1404,165973,300520.63
2013-03-194,1504,1854,1154,160554,400520
2013-03-184,0054,1354,0004,075650,200509.38
2013-03-154,0154,1454,0104,1451,500,500518.13
2013-03-144,0254,0303,9704,030722,500503.75
2013-03-134,0354,0754,0004,000998,300500
2013-03-124,1304,1554,0804,080833,400510
2013-03-114,1754,1904,1004,125644,300515.63
2013-03-084,1454,1654,1204,1403,757,500517.50
2013-03-074,1254,1254,0704,110684,400513.75
2013-03-064,0504,1004,0404,090666,200511.25
2013-03-054,0354,0504,0104,030317,400503.75
2013-03-044,0954,1004,0104,015472,300501.88
2013-03-014,0154,1004,0054,070506,000508.75
2013-02-284,0204,0803,9954,0701,029,700508.75
2013-02-274,0204,0303,9703,980574,600497.50
2013-02-264,0954,1204,0154,020972,200502.50
2013-02-254,1954,2354,1754,235732,000529.38
2013-02-224,0304,0853,9954,080558,200510
2013-02-214,0854,0854,0304,030538,300503.75
2013-02-204,1004,1104,0754,095493,800511.88
2013-02-194,0504,1004,0254,045491,400505.63
2013-02-184,1204,1304,0804,120495,700515
2013-02-154,0754,0853,9854,015623,900501.88
2013-02-144,0804,1254,0654,085857,600510.63
2013-02-134,0804,1004,0204,050611,700506.25
2013-02-124,0054,1003,9904,0801,068,300510
2013-02-083,8553,9853,8553,9201,523,600490
2013-02-074,0004,0553,9553,995766,900499.38
2013-02-063,9404,0653,9154,045988,600505.63
2013-02-053,9753,9803,8403,8501,412,100481.25
2013-02-044,0204,0854,0154,060692,000507.50
2013-02-014,0004,0203,9603,980637,300497.50
2013-01-313,9104,0003,8904,0001,051,200500
2013-01-303,9303,9903,8903,990972,800498.75
2013-01-293,7153,9153,7103,8751,098,000484.38
2013-01-283,8003,8453,7303,7601,102,300470
2013-01-253,6553,7453,6403,7451,666,000468.13
2013-01-243,5003,5703,4903,565966,800445.63
2013-01-233,4853,5453,4503,4901,059,700436.25
2013-01-223,5403,5503,4703,5051,296,600438.13
2013-01-213,6053,6103,5153,520736,700440
2013-01-183,5653,5853,5403,5851,044,500448.13
2013-01-173,5353,5453,4553,495894,300436.88
2013-01-163,6103,6153,5353,535960,800441.88
2013-01-153,6053,6103,5653,580822,900447.50
2013-01-113,5403,5753,5103,5651,550,900445.63
2013-01-103,4403,5303,4303,5201,125,600440
2013-01-093,4053,4503,4003,430639,600428.75
2013-01-083,4103,4453,4003,420735,200427.50
2013-01-073,4553,4603,4203,435586,000429.38
2013-01-043,4903,4903,4353,440734,900430

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