1. HOME >
  2. 株価時系列 >
  3. 4543 >
  4. 2018年

4543 テルモ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-286,1636,2336,0856,2241,519,0001,556
2018-12-276,1506,2546,1186,2012,858,3001,550.25
2018-12-265,7995,9385,7725,8941,497,8001,473.50
2018-12-255,9905,9925,6835,7091,776,2001,427.25
2018-12-216,1286,2276,0546,2012,311,5001,550.25
2018-12-206,2686,3376,0766,1451,804,7001,536.25
2018-12-196,3646,4036,2736,3431,109,0001,585.75
2018-12-186,3096,3756,2486,2641,128,2001,566
2018-12-176,3316,3986,2626,359728,6001,589.75
2018-12-146,4756,5536,2926,3042,649,6001,576
2018-12-136,5706,6246,4626,5751,114,1001,643.75
2018-12-126,2836,4606,2686,4531,714,8001,613.25
2018-12-116,1206,2416,1196,1571,282,8001,539.25
2018-12-106,1356,1946,0946,1051,190,7001,526.25
2018-12-076,2186,3806,2116,2951,408,3001,573.75
2018-12-066,4886,4986,2246,2601,775,1001,565
2018-12-056,5386,6136,5086,5811,190,1001,645.25
2018-12-046,7536,7956,6016,6011,137,8001,650.25
2018-12-036,7756,7936,6926,707842,2001,676.75
2018-11-306,6526,7186,5746,6852,305,8001,671.25
2018-11-296,4786,6436,4766,540928,0001,635
2018-11-286,4996,5476,3646,4261,411,6001,606.50
2018-11-276,3616,4196,3316,4041,154,7001,601
2018-11-266,3346,4416,2946,3191,199,7001,579.75
2018-11-226,2646,3496,2396,325876,9001,581.25
2018-11-216,1546,2756,1356,2541,179,5001,563.50
2018-11-206,3246,3776,2496,2541,280,6001,563.50
2018-11-196,1646,3396,1646,334931,1001,583.50
2018-11-166,0646,1876,0596,164939,4001,541
2018-11-156,0036,1085,9716,039843,6001,509.75
2018-11-146,1706,1856,0546,0711,277,8001,517.75
2018-11-136,2526,3006,0476,1801,634,0001,545
2018-11-126,3146,4126,2746,3351,112,6001,583.75
2018-11-096,3026,4846,2526,3662,127,5001,591.50
2018-11-086,4406,5026,3506,3601,347,6001,590
2018-11-076,3706,4366,2946,3501,367,5001,587.50
2018-11-066,3006,3606,2766,3551,101,7001,588.75
2018-11-056,2576,3086,1996,2241,293,8001,556
2018-11-026,1786,3936,1016,3842,423,2001,596
2018-11-016,0906,1566,0296,0781,638,0001,519.50
2018-10-315,9406,0905,9306,0902,284,9001,522.50
2018-10-305,7805,9205,7105,9002,970,0001,475
2018-10-295,8805,9005,7105,7201,428,8001,430
2018-10-266,0306,0505,8205,8902,067,2001,472.50
2018-10-256,0606,1405,9906,0801,581,0001,520
2018-10-246,2306,2706,1506,2202,123,1001,555
2018-10-236,4606,4606,2006,2101,980,1001,552.50
2018-10-226,4306,5706,4206,560940,0001,640
2018-10-196,3606,4906,3606,4901,163,3001,622.50
2018-10-186,5006,5506,4606,5101,031,4001,627.50
2018-10-176,4106,5406,3706,5101,663,3001,627.50
2018-10-166,6206,6706,3106,3702,460,9001,592.50
2018-10-156,6906,7306,6206,6201,800,7001,655
2018-10-126,6106,8406,6006,8402,360,7001,710
2018-10-116,8006,8506,6206,7102,158,2001,677.50
2018-10-106,9207,0406,8907,0401,447,5001,760
2018-10-096,8207,0006,7906,9301,699,2001,732.50
2018-10-056,8906,9706,8406,9201,311,8001,730
2018-10-047,0807,0906,9506,9701,701,8001,742.50
2018-10-036,8806,9906,8606,9801,423,3001,745
2018-10-026,8606,9506,8006,9201,883,2001,730
2018-10-016,8006,8406,7506,8201,212,3001,705
2018-09-286,6906,7906,6606,7301,883,9001,682.50
2018-09-276,6806,8006,6306,6401,174,0001,660
2018-09-266,6406,7306,5806,7201,799,7001,680
2018-09-256,6706,6706,5006,5701,671,3001,642.50
2018-09-216,6506,7706,6006,6902,034,3001,672.50
2018-09-206,5406,6106,4806,5501,584,7001,637.50
2018-09-196,7106,7206,5206,5301,511,6001,632.50
2018-09-186,4706,6606,4306,6201,715,0001,655
2018-09-146,5206,5706,3906,4402,515,5001,610
2018-09-136,4806,5106,4106,4201,143,9001,605
2018-09-126,4906,5006,3806,4901,004,7001,622.50
2018-09-116,4406,4906,4106,4501,146,6001,612.50
2018-09-106,2206,4206,2206,4101,472,0001,602.50
2018-09-076,2106,2306,1306,2001,474,6001,550
2018-09-066,1206,1706,0606,1601,000,0001,540
2018-09-056,1506,1706,0806,1301,121,6001,532.50
2018-09-046,0706,1006,0006,0901,252,6001,522.50
2018-09-036,1806,1906,0806,110921,3001,527.50
2018-08-316,0406,1406,0206,1301,358,3001,532.50
2018-08-306,1406,1606,0206,0501,278,0001,512.50
2018-08-296,0806,1906,0806,1301,068,6001,532.50
2018-08-286,1506,1706,0706,0701,095,5001,517.50
2018-08-276,0306,1306,0206,070780,4001,517.50
2018-08-245,9405,9905,9105,9801,032,2001,495
2018-08-236,0506,0705,9105,9401,264,6001,485
2018-08-226,0506,0705,9706,000981,9001,500
2018-08-215,8406,0205,8206,0101,430,7001,502.50
2018-08-205,9205,9405,8205,830947,9001,457.50
2018-08-175,8205,9205,7805,9001,439,3001,475
2018-08-165,7205,7505,6305,7201,298,3001,430
2018-08-155,8005,8205,7005,760917,2001,440
2018-08-145,7405,8005,6905,8001,207,8001,450
2018-08-135,7105,7205,6405,6401,323,7001,410
2018-08-105,9405,9405,7505,7501,935,2001,437.50
2018-08-095,8905,9505,7305,9002,176,9001,475
2018-08-085,9606,1305,9606,0201,130,7001,505
2018-08-076,0706,0805,9906,000824,3001,500
2018-08-066,1506,1706,0406,110844,4001,527.50
2018-08-036,1806,2006,1006,150858,0001,537.50
2018-08-026,2206,2406,1306,150783,0001,537.50
2018-08-016,1906,2506,1806,220816,3001,555
2018-07-315,9906,1505,9906,1301,204,6001,532.50
2018-07-306,1906,2106,0506,070935,1001,517.50
2018-07-276,2106,2606,1806,250626,0001,562.50
2018-07-266,2606,2706,1806,200819,7001,550
2018-07-256,3006,3106,2006,220544,0001,555
2018-07-246,2706,3206,2206,230651,0001,557.50
2018-07-236,2006,2606,1906,230871,3001,557.50
2018-07-206,2706,3706,2406,2801,082,4001,570
2018-07-196,4506,4706,2606,270924,4001,567.50
2018-07-186,4206,4906,3906,4601,005,7001,615
2018-07-176,3806,4206,3106,3601,200,6001,590
2018-07-136,3306,4306,3006,3401,600,6001,585
2018-07-126,1306,3206,1306,2901,593,5001,572.50
2018-07-116,0406,1706,0106,0801,368,1001,520
2018-07-106,0406,1406,0406,0501,299,9001,512.50
2018-07-096,0006,0705,9606,0201,028,4001,505
2018-07-066,0706,1105,9706,0201,293,9001,505
2018-07-055,9806,0605,9506,0101,966,1001,502.50
2018-07-046,0606,1005,9806,0801,446,9001,520
2018-07-036,1506,1706,0206,1001,999,0001,525
2018-07-026,3106,3606,1306,1501,283,5001,537.50
2018-06-296,4606,5006,3406,3501,211,4001,587.50
2018-06-286,4306,4506,3506,4101,386,8001,602.50
2018-06-276,5006,5606,4506,4501,333,9001,612.50
2018-06-266,4606,5806,4406,5201,377,0001,630
2018-06-256,6506,6706,5406,5601,179,4001,640
2018-06-226,6706,7406,6506,6801,108,5001,670
2018-06-216,8006,8906,7506,7701,656,1001,692.50
2018-06-206,7206,8806,6306,8601,540,8001,715
2018-06-196,7806,8306,6906,7101,559,2001,677.50
2018-06-186,7206,7606,7006,720777,1001,680
2018-06-156,7506,7606,6406,7201,189,1001,680
2018-06-146,7006,7106,6106,6501,176,1001,662.50
2018-06-136,5506,7006,5006,6701,168,4001,667.50
2018-06-126,4806,6006,4606,5501,308,6001,637.50
2018-06-116,3006,4006,2906,380789,2001,595
2018-06-086,4506,4506,3006,3102,029,8001,577.50
2018-06-076,3606,4406,3506,4101,161,9001,602.50
2018-06-066,3406,3606,2406,3601,277,4001,590
2018-06-056,3506,4206,3106,3401,103,4001,585
2018-06-046,3606,3706,3206,3201,114,8001,580
2018-06-016,4706,4706,3206,3401,542,3001,585
2018-05-316,3206,4606,3206,4603,138,0001,615
2018-05-306,2006,3306,1706,2701,595,0001,567.50
2018-05-296,3406,3806,2806,330866,7001,582.50
2018-05-286,3906,4406,3406,370581,1001,592.50
2018-05-256,3306,4006,3006,370869,3001,592.50
2018-05-246,3506,4006,2706,290900,3001,572.50
2018-05-236,3906,4506,3406,3801,005,5001,595
2018-05-226,4906,5006,4506,450674,9001,612.50
2018-05-216,4706,5706,4606,490600,0001,622.50
2018-05-186,4906,5306,4806,5001,051,0001,625
2018-05-176,5006,5106,4206,4601,165,6001,615
2018-05-166,3506,4406,3406,4201,079,0001,605
2018-05-156,3306,4106,3006,3901,556,1001,597.50
2018-05-146,1406,3006,1106,2701,236,0001,567.50
2018-05-116,0406,2306,0306,2101,660,0001,552.50
2018-05-106,0506,1705,9206,0802,022,2001,520
2018-05-095,9105,9905,8805,9501,357,0001,487.50
2018-05-086,0206,1206,0206,0601,180,9001,515
2018-05-076,0806,1706,0406,1201,223,1001,530
2018-05-026,1906,1906,0306,1201,077,1001,530
2018-05-016,1906,2706,1706,2001,194,2001,550
2018-04-276,2006,2306,1506,2001,363,8001,550
2018-04-266,0406,1706,0406,1501,140,2001,537.50
2018-04-255,9506,0405,9206,0201,116,6001,505
2018-04-246,0006,0005,9005,9301,525,8001,482.50
2018-04-236,1106,1105,9405,9501,491,0001,487.50
2018-04-206,1306,2406,0306,1901,742,8001,547.50
2018-04-196,0006,1106,0006,0901,879,5001,522.50
2018-04-185,8405,9905,8405,9501,718,1001,487.50
2018-04-175,7305,8105,7305,790856,2001,447.50
2018-04-165,8005,8405,7205,750776,6001,437.50
2018-04-135,7405,7405,6305,6801,424,9001,420
2018-04-125,6505,7605,6105,6801,447,5001,420
2018-04-115,7905,7905,3005,5102,326,5001,377.50
2018-04-105,8505,9805,8105,8901,507,4001,472.50
2018-04-095,7805,9005,7705,8801,419,1001,470
2018-04-065,8005,8505,7605,8001,809,2001,450
2018-04-055,7105,8405,7005,8001,737,2001,450
2018-04-045,6005,6105,5405,5801,267,0001,395
2018-04-035,5005,5905,4605,5501,237,7001,387.50
2018-03-305,5905,6205,5305,5901,254,4001,397.50
2018-03-295,4805,5205,4405,4801,108,5001,370
2018-03-285,3605,4305,3305,4101,311,5001,352.50
2018-03-275,4005,5205,4005,4902,096,7001,372.50
2018-03-265,2205,3005,1905,3001,707,9001,325
2018-03-235,3905,4405,2305,2402,634,4001,310
2018-03-225,4905,6105,4805,6001,424,0001,400
2018-03-205,4005,4405,3705,420981,2001,355
2018-03-195,5305,5605,4405,470987,5001,367.50
2018-03-165,6705,6705,5505,590957,1001,397.50
2018-03-155,5805,6305,5405,620652,2001,405
2018-03-145,6305,6405,5405,5701,183,2001,392.50
2018-03-135,6405,6705,6205,660945,5001,415
2018-03-125,8505,8505,6505,700889,9001,425
2018-03-095,7205,8905,6805,7102,919,9001,427.50
2018-03-085,6805,7005,6205,6901,666,9001,422.50
2018-03-075,5705,6705,5405,6201,795,2001,405
2018-03-065,4505,5405,4405,510947,5001,377.50
2018-03-055,4105,4705,3305,360909,9001,340
2018-03-025,5005,5205,4105,4801,866,3001,370
2018-03-015,7905,8005,5805,6101,233,4001,402.50
2018-02-285,7105,8605,7105,7702,137,2001,442.50
2018-02-275,6605,6705,6105,6501,285,8001,412.50
2018-02-265,5705,6305,5405,620767,7001,405
2018-02-235,4905,5105,4505,470801,6001,367.50
2018-02-225,4905,5405,4405,4601,135,4001,365
2018-02-215,5105,5705,4705,5201,214,6001,380
2018-02-205,5505,5805,4805,5001,071,5001,375
2018-02-195,5605,6405,5405,580913,1001,395
2018-02-165,4605,5405,4305,5101,435,4001,377.50
2018-02-155,3905,5405,3905,5201,588,2001,380
2018-02-145,3605,4005,3005,3702,071,4001,342.50
2018-02-135,3805,4605,3205,3802,358,1001,345
2018-02-095,3105,3305,1705,3003,532,1001,325
2018-02-085,0305,1305,0105,1101,481,7001,277.50
2018-02-075,1605,2305,0105,0102,319,1001,252.50
2018-02-065,0505,1004,9105,0303,058,0001,257.50
2018-02-055,3105,3505,2405,2501,186,6001,312.50
2018-02-025,4405,4505,3605,410806,0001,352.50
2018-02-015,3705,4405,3605,440972,8001,360
2018-01-315,3905,4505,3305,3401,268,1001,335
2018-01-305,4205,4605,3605,3901,030,7001,347.50
2018-01-295,5405,5705,4505,470923,8001,367.50
2018-01-265,5205,5505,4905,520952,8001,380
2018-01-255,4505,5605,4205,4301,178,8001,357.50
2018-01-245,6005,6205,5005,500835,3001,375
2018-01-235,4905,6405,4905,6301,205,5001,407.50
2018-01-225,4605,4805,3905,410641,1001,352.50
2018-01-195,4905,5305,4205,4301,023,1001,357.50
2018-01-185,5205,5505,4305,4601,626,0001,365
2018-01-175,5205,5605,4605,4701,086,9001,367.50
2018-01-165,5105,6005,5005,580720,4001,395
2018-01-155,5105,5405,4705,5101,007,9001,377.50
2018-01-125,5405,5605,4805,5101,471,1001,377.50
2018-01-115,5505,6105,5105,560749,6001,390
2018-01-105,5805,6405,5705,590784,2001,397.50
2018-01-095,6005,6205,5405,6001,181,0001,400
2018-01-055,5205,5705,4705,5601,044,6001,390
2018-01-045,3805,5105,3605,4901,500,6001,372.50

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