4543 テルモ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,787	2,809	2,755	2,757	944,200	689.25
2014-12-29	2,860	2,860	2,769	2,802	1,038,300	700.50
2014-12-26	2,823	2,850	2,823	2,830	828,600	707.50
2014-12-25	2,858	2,873	2,832	2,842	1,305,400	710.50
2014-12-24	2,850	2,873	2,839	2,873	1,500,400	718.25
2014-12-22	2,829	2,840	2,807	2,821	725,500	705.25
2014-12-19	2,847	2,847	2,801	2,837	2,227,500	709.25
2014-12-18	2,725	2,777	2,721	2,765	2,216,100	691.25
2014-12-17	2,651	2,686	2,648	2,670	2,277,000	667.50
2014-12-16	2,690	2,709	2,652	2,658	2,204,000	664.50
2014-12-15	2,752	2,778	2,719	2,724	1,431,500	681
2014-12-12	2,765	2,839	2,765	2,802	4,556,800	700.50
2014-12-11	2,740	2,772	2,722	2,741	1,625,700	685.25
2014-12-10	2,850	2,853	2,764	2,780	2,325,300	695
2014-12-09	2,849	2,891	2,842	2,868	1,440,300	717
2014-12-08	2,893	2,912	2,853	2,865	1,470,400	716.25
2014-12-05	2,827	2,885	2,805	2,879	1,683,200	719.75
2014-12-04	2,810	2,856	2,801	2,854	1,726,700	713.50
2014-12-03	2,766	2,809	2,759	2,784	2,092,700	696
2014-12-02	2,680	2,745	2,680	2,739	1,364,800	684.75
2014-12-01	2,717	2,756	2,696	2,708	1,531,600	677
2014-11-28	2,703	2,723	2,692	2,700	1,822,200	675
2014-11-27	2,686	2,710	2,673	2,679	1,161,100	669.75
2014-11-26	2,668	2,703	2,668	2,692	1,397,000	673
2014-11-25	2,750	2,759	2,688	2,692	1,734,300	673
2014-11-21	2,700	2,718	2,669	2,715	2,641,900	678.75
2014-11-20	2,715	2,725	2,674	2,684	2,014,000	671
2014-11-19	2,684	2,718	2,658	2,687	5,025,100	671.75
2014-11-18	2,775	2,839	2,762	2,821	1,741,000	705.25
2014-11-17	2,900	2,925	2,778	2,795	1,859,300	698.75
2014-11-14	2,913	2,913	2,864	2,907	2,986,200	726.75
2014-11-13	2,870	2,905	2,851	2,895	1,023,800	723.75
2014-11-12	2,852	2,914	2,840	2,862	2,045,300	715.50
2014-11-11	2,784	2,835	2,767	2,824	1,423,600	706
2014-11-10	2,796	2,799	2,757	2,763	1,133,600	690.75
2014-11-07	2,767	2,815	2,762	2,805	2,121,100	701.25
2014-11-06	2,810	2,837	2,705	2,727	2,525,400	681.75
2014-11-05	2,752	2,852	2,752	2,819	2,250,200	704.75
2014-11-04	2,850	2,850	2,711	2,802	3,919,100	700.50
2014-10-31	2,675	2,750	2,605	2,732	4,196,100	683
2014-10-30	2,560	2,566	2,526	2,536	1,389,100	634
2014-10-29	2,517	2,565	2,515	2,536	1,595,300	634
2014-10-28	2,512	2,544	2,505	2,513	1,049,400	628.25
2014-10-27	2,505	2,539	2,505	2,531	1,176,300	632.75
2014-10-24	2,478	2,500	2,452	2,481	1,294,300	620.25
2014-10-23	2,406	2,442	2,404	2,419	762,800	604.75
2014-10-22	2,424	2,446	2,406	2,439	1,217,500	609.75
2014-10-21	2,426	2,441	2,372	2,380	1,193,000	595
2014-10-20	2,393	2,435	2,389	2,432	1,732,900	608
2014-10-17	2,407	2,424	2,340	2,343	2,215,500	585.75
2014-10-16	2,354	2,415	2,328	2,404	3,391,200	601
2014-10-15	2,469	2,490	2,452	2,473	1,853,800	618.25
2014-10-14	2,460	2,481	2,455	2,464	2,209,100	616
2014-10-10	2,570	2,578	2,540	2,560	2,503,200	640
2014-10-09	2,605	2,639	2,583	2,588	1,396,200	647
2014-10-08	2,569	2,577	2,545	2,569	907,500	642.25
2014-10-07	2,603	2,628	2,590	2,595	1,207,300	648.75
2014-10-06	2,590	2,648	2,590	2,635	931,000	658.75
2014-10-03	2,553	2,595	2,551	2,579	1,698,200	644.75
2014-10-02	2,632	2,650	2,577	2,583	1,536,500	645.75
2014-10-01	2,649	2,688	2,646	2,668	1,676,400	667
2014-09-30	2,624	2,637	2,605	2,629	935,800	657.25
2014-09-29	2,650	2,655	2,623	2,640	1,175,300	660
2014-09-26	2,606	2,620	2,563	2,606	1,719,500	651.50
2014-09-25	2,648	2,678	2,640	2,670	1,515,100	667.50
2014-09-24	2,614	2,640	2,609	2,633	947,300	658.25
2014-09-22	2,625	2,649	2,607	2,614	1,278,600	653.50
2014-09-19	2,642	2,650	2,621	2,637	1,876,000	659.25
2014-09-18	2,620	2,637	2,607	2,625	2,011,800	656.25
2014-09-17	2,574	2,620	2,564	2,575	1,445,400	643.75
2014-09-16	2,545	2,582	2,535	2,565	1,121,500	641.25
2014-09-12	2,537	2,577	2,525	2,564	4,037,400	641
2014-09-11	2,544	2,558	2,534	2,550	1,235,200	637.50
2014-09-10	2,526	2,547	2,507	2,544	1,492,800	636
2014-09-09	2,583	2,587	2,564	2,566	759,200	641.50
2014-09-08	2,559	2,566	2,539	2,560	1,262,700	640
2014-09-05	2,617	2,619	2,572	2,578	1,280,300	644.50
2014-09-04	2,591	2,617	2,586	2,597	1,191,400	649.25
2014-09-03	2,620	2,637	2,604	2,605	1,344,800	651.25
2014-09-02	2,620	2,647	2,617	2,633	923,500	658.25
2014-09-01	2,617	2,620	2,603	2,610	475,700	652.50
2014-08-29	2,610	2,621	2,592	2,618	1,169,000	654.50
2014-08-28	2,614	2,617	2,581	2,613	1,004,500	653.25
2014-08-27	2,625	2,628	2,594	2,622	830,500	655.50
2014-08-26	2,621	2,625	2,594	2,613	1,253,500	653.25
2014-08-25	2,619	2,627	2,586	2,621	1,331,800	655.25
2014-08-22	2,599	2,610	2,573	2,587	1,401,100	646.75
2014-08-21	2,600	2,606	2,581	2,605	1,141,200	651.25
2014-08-20	2,600	2,601	2,578	2,595	1,007,200	648.75
2014-08-19	2,561	2,607	2,561	2,596	2,377,200	649
2014-08-18	2,506	2,523	2,498	2,509	1,478,900	627.25
2014-08-15	2,510	2,520	2,494	2,510	1,270,900	627.50
2014-08-14	2,520	2,524	2,502	2,510	1,059,800	627.50
2014-08-13	2,490	2,518	2,490	2,513	1,132,000	628.25
2014-08-12	2,485	2,500	2,470	2,500	1,408,100	625
2014-08-11	2,462	2,470	2,431	2,466	1,865,100	616.50
2014-08-08	2,442	2,467	2,387	2,391	2,693,900	597.75
2014-08-07	2,438	2,463	2,391	2,463	2,634,000	615.75
2014-08-06	2,375	2,404	2,372	2,399	1,603,600	599.75
2014-08-05	2,405	2,409	2,369	2,375	1,206,600	593.75
2014-08-04	2,410	2,437	2,400	2,406	2,322,600	601.50
2014-08-01	2,340	2,369	2,324	2,338	1,054,200	584.50
2014-07-31	2,362	2,384	2,356	2,362	1,177,200	590.50
2014-07-30	2,344	2,365	2,336	2,357	915,200	589.25
2014-07-29	2,328	2,345	2,309	2,334	927,500	583.50
2014-07-28	2,293	2,328	2,293	2,306	999,700	576.50
2014-07-25	2,322	2,325	2,302	2,325	935,300	581.25
2014-07-24	2,316	2,322	2,293	2,304	1,169,900	576
2014-07-23	2,303	2,322	2,296	2,313	936,100	578.25
2014-07-22	2,275	2,308	2,263	2,294	1,375,000	573.50
2014-07-18	2,270	2,273	2,226	2,258	1,416,300	564.50
2014-07-17	2,295	2,304	2,282	2,294	1,127,600	573.50
2014-07-16	2,279	2,289	2,260	2,283	1,339,300	570.75
2014-07-15	2,276	2,295	2,266	2,289	1,491,300	572.25
2014-07-14	2,250	2,274	2,234	2,261	1,588,100	565.25
2014-07-11	2,221	2,240	2,211	2,232	2,194,000	558
2014-07-10	2,273	2,285	2,252	2,264	1,522,600	566
2014-07-09	2,254	2,288	2,250	2,278	1,667,800	569.50
2014-07-08	2,305	2,320	2,285	2,291	1,245,800	572.75
2014-07-07	2,330	2,341	2,312	2,323	1,387,800	580.75
2014-07-04	2,330	2,348	2,319	2,338	1,495,700	584.50
2014-07-03	2,310	2,319	2,300	2,306	1,116,300	576.50
2014-07-02	2,286	2,327	2,286	2,300	1,082,300	575
2014-07-01	2,260	2,309	2,260	2,289	1,462,400	572.25
2014-06-30	2,245	2,280	2,245	2,265	1,129,100	566.25
2014-06-27	2,257	2,273	2,227	2,243	1,290,000	560.75
2014-06-26	2,285	2,297	2,270	2,275	804,500	568.75
2014-06-25	2,290	2,303	2,272	2,277	606,800	569.25
2014-06-24	2,273	2,307	2,265	2,297	865,800	574.25
2014-06-23	2,300	2,312	2,266	2,278	1,188,100	569.50
2014-06-20	2,266	2,292	2,257	2,287	1,541,600	571.75
2014-06-19	2,256	2,296	2,252	2,282	1,348,800	570.50
2014-06-18	2,240	2,281	2,233	2,274	1,471,000	568.50
2014-06-17	2,234	2,254	2,213	2,244	1,264,900	561
2014-06-16	2,255	2,269	2,199	2,217	1,718,600	554.25
2014-06-13	2,168	2,232	2,162	2,225	3,679,900	556.25
2014-06-12	2,145	2,195	2,135	2,159	1,587,800	539.75
2014-06-11	2,155	2,164	2,123	2,160	1,310,300	540
2014-06-10	2,228	2,228	2,158	2,165	1,080,700	541.25
2014-06-09	2,205	2,209	2,190	2,202	884,400	550.50
2014-06-06	2,177	2,206	2,175	2,190	1,392,100	547.50
2014-06-05	2,160	2,180	2,150	2,160	2,227,900	540
2014-06-04	2,186	2,195	2,149	2,165	2,661,600	541.25
2014-06-03	2,219	2,224	2,190	2,198	1,439,500	549.50
2014-06-02	2,194	2,240	2,192	2,236	2,260,100	559
2014-05-30	2,131	2,162	2,111	2,158	2,742,100	539.50
2014-05-29	2,100	2,161	2,096	2,149	1,714,600	537.25
2014-05-28	2,100	2,131	2,088	2,120	1,593,100	530
2014-05-27	2,118	2,142	2,113	2,121	1,517,200	530.25
2014-05-26	2,103	2,120	2,077	2,116	1,934,300	529
2014-05-23	2,043	2,097	2,043	2,075	2,652,100	518.75
2014-05-22	2,013	2,047	1,991	2,035	1,665,400	508.75
2014-05-21	1,970	1,988	1,961	1,973	1,029,700	493.25
2014-05-20	2,003	2,009	1,974	1,987	1,167,300	496.75
2014-05-19	2,007	2,031	1,993	2,000	1,719,600	500
2014-05-16	1,980	2,003	1,969	1,986	1,177,400	496.50
2014-05-15	2,019	2,024	1,984	2,010	1,279,000	502.50
2014-05-14	2,051	2,072	2,030	2,047	979,400	511.75
2014-05-13	2,020	2,058	2,012	2,051	1,626,200	512.75
2014-05-12	2,000	2,019	1,982	2,002	1,171,000	500.50
2014-05-09	1,986	2,014	1,969	2,008	2,557,300	502
2014-05-08	1,981	2,007	1,967	1,997	1,494,800	499.25
2014-05-07	1,982	1,997	1,954	1,957	2,139,200	489.25
2014-05-02	2,026	2,044	2,004	2,017	1,160,600	504.25
2014-05-01	2,033	2,033	2,006	2,028	1,448,800	507
2014-04-30	2,048	2,048	2,006	2,029	1,259,700	507.25
2014-04-28	1,979	2,013	1,969	2,011	1,660,200	502.75
2014-04-25	2,004	2,017	1,965	1,982	3,747,400	495.50
2014-04-24	2,116	2,130	2,088	2,092	1,024,500	523
2014-04-23	2,104	2,130	2,093	2,115	1,039,100	528.75
2014-04-22	2,133	2,138	2,083	2,084	1,222,900	521
2014-04-21	2,113	2,131	2,103	2,120	1,243,900	530
2014-04-18	2,121	2,128	2,104	2,113	812,700	528.25
2014-04-17	2,111	2,123	2,096	2,109	1,656,600	527.25
2014-04-16	2,101	2,129	2,085	2,119	1,658,700	529.75
2014-04-15	2,068	2,084	2,061	2,068	1,842,700	517
2014-04-14	2,055	2,073	2,040	2,049	2,438,000	512.25
2014-04-11	2,024	2,057	2,003	2,029	5,734,000	507.25
2014-04-10	2,139	2,139	2,086	2,103	1,818,400	525.75
2014-04-09	2,142	2,173	2,083	2,091	3,079,100	522.75
2014-04-08	2,199	2,200	2,144	2,182	2,302,400	545.50
2014-04-07	2,220	2,233	2,195	2,207	1,773,200	551.75
2014-04-04	2,281	2,285	2,239	2,251	1,845,800	562.75
2014-04-03	2,242	2,332	2,220	2,288	3,288,800	572
2014-04-02	2,203	2,225	2,185	2,201	2,919,700	550.25
2014-04-01	2,242	2,244	2,196	2,203	3,245,900	550.75
2014-03-31	2,311	2,317	2,250	2,253	2,440,100	563.25
2014-03-28	2,251	2,310	2,232	2,291	1,995,200	572.75
2014-03-27	2,216	2,299	2,201	2,289	2,190,200	572.25
2014-03-26	4,580	4,590	4,480	4,495	1,361,000	561.88
2014-03-25	4,620	4,625	4,490	4,570	1,350,600	571.25
2014-03-24	4,500	4,750	4,455	4,715	1,708,400	589.38
2014-03-20	4,640	4,640	4,470	4,475	1,134,700	559.38
2014-03-19	4,645	4,690	4,550	4,630	1,131,100	578.75
2014-03-18	4,635	4,670	4,615	4,625	803,300	578.13
2014-03-17	4,500	4,580	4,485	4,540	1,051,400	567.50
2014-03-14	4,540	4,595	4,515	4,545	2,869,100	568.13
2014-03-13	4,635	4,665	4,570	4,610	858,700	576.25
2014-03-12	4,570	4,605	4,545	4,585	997,900	573.13
2014-03-11	4,600	4,670	4,585	4,650	903,900	581.25
2014-03-10	4,580	4,610	4,565	4,595	823,700	574.38
2014-03-07	4,575	4,615	4,550	4,595	1,002,500	574.38
2014-03-06	4,530	4,540	4,445	4,525	1,019,900	565.63
2014-03-05	4,450	4,525	4,440	4,495	1,244,700	561.88
2014-03-04	4,285	4,390	4,270	4,385	851,400	548.13
2014-03-03	4,320	4,350	4,225	4,290	813,700	536.25
2014-02-28	4,390	4,425	4,305	4,335	925,400	541.88
2014-02-27	4,390	4,410	4,335	4,370	601,200	546.25
2014-02-26	4,390	4,430	4,375	4,385	554,300	548.13
2014-02-25	4,420	4,440	4,375	4,385	724,900	548.13
2014-02-24	4,370	4,440	4,315	4,375	836,300	546.88
2014-02-21	4,305	4,455	4,300	4,440	1,057,500	555
2014-02-20	4,370	4,375	4,250	4,255	1,084,100	531.88
2014-02-19	4,345	4,400	4,320	4,390	692,200	548.75
2014-02-18	4,335	4,390	4,300	4,365	1,559,700	545.63
2014-02-17	4,315	4,350	4,280	4,315	1,095,600	539.38
2014-02-14	4,440	4,465	4,305	4,340	2,146,800	542.50
2014-02-13	4,580	4,600	4,455	4,475	1,181,700	559.38
2014-02-12	4,650	4,665	4,580	4,595	1,087,700	574.38
2014-02-10	4,605	4,680	4,590	4,680	842,900	585
2014-02-07	4,500	4,550	4,480	4,535	724,400	566.88
2014-02-06	4,380	4,475	4,350	4,415	929,700	551.88
2014-02-05	4,500	4,505	4,255	4,380	1,621,400	547.50
2014-02-04	4,700	4,700	4,500	4,505	1,041,000	563.13
2014-02-03	4,775	4,795	4,725	4,725	753,300	590.63
2014-01-31	4,860	4,870	4,765	4,835	927,100	604.38
2014-01-30	4,805	4,840	4,770	4,815	1,058,000	601.88
2014-01-29	4,925	4,945	4,865	4,945	1,238,900	618.13
2014-01-28	4,770	4,855	4,755	4,795	713,100	599.38
2014-01-27	4,740	4,815	4,740	4,780	999,700	597.50
2014-01-24	4,965	4,965	4,815	4,860	1,482,300	607.50
2014-01-23	5,060	5,070	5,010	5,030	899,800	628.75
2014-01-22	4,940	5,040	4,930	5,020	1,218,700	627.50
2014-01-21	4,855	4,990	4,850	4,985	1,572,600	623.13
2014-01-20	4,890	4,895	4,785	4,800	782,700	600
2014-01-17	4,855	4,920	4,845	4,885	859,100	610.63
2014-01-16	4,920	4,945	4,855	4,880	742,400	610
2014-01-15	4,870	4,930	4,850	4,925	1,019,400	615.63
2014-01-14	4,820	4,875	4,775	4,785	1,592,700	598.13
2014-01-10	4,895	4,965	4,840	4,930	2,215,400	616.25
2014-01-09	5,000	5,030	4,935	4,945	1,230,600	618.13
2014-01-08	4,970	5,070	4,925	5,070	761,300	633.75
2014-01-07	4,950	4,985	4,905	4,935	923,700	616.88
2014-01-06	5,000	5,050	4,950	4,955	1,484,600	619.38

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