[4543 東証1部] テルモ 日足 時系列データ

[4543 東証1部] テルモ (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-284055.004070.004045.004065.007802003167797000
2017-04-274025.004065.004020.004060.009124003697500500
2017-04-264020.004050.004015.004045.0011593004682245000
2017-04-254025.004045.004010.004045.0012166004903707000
2017-04-243955.004035.003940.004030.0018922007573488000
2017-04-213885.003895.003865.003885.0013653005300118500
2017-04-203920.003930.003850.003855.0016032006202668000
2017-04-193940.003990.003930.003935.0014025005535699500
2017-04-183940.003950.003900.003950.0010463004108062500
2017-04-173865.003930.003860.003920.008000003125647500
2017-04-143985.003985.003880.003900.0025015009857959500
2017-04-133895.003920.003875.003915.0010996004292997500
2017-04-123940.003945.003890.003915.0017450006823672500
2017-04-113875.003915.003860.003915.0010260003996676500
2017-04-103900.003915.003855.003865.007305002834154000
2017-04-073910.003910.003835.003875.0016072006224808500
2017-04-063920.003955.003845.003865.0014595005658649500
2017-04-053950.003960.003925.003940.0011883004685515000
2017-04-043905.003945.003885.003910.0013465005272296000
2017-04-033895.003930.003880.003910.0010658004161305500
2017-03-313910.003950.003865.003865.0015592006081471000
2017-03-303895.003915.003865.003875.008195003183061000
2017-03-293900.003935.003900.003920.0010933004281320500
2017-03-283920.003925.003895.003920.0013385005242572500
2017-03-273920.003920.003870.003880.009963003873115000
2017-03-243905.003930.003885.003925.0013867005426166000
2017-03-233900.003920.003870.003900.0020215007871403500
2017-03-223905.003935.003870.003870.0022045008574914500
2017-03-213970.004005.003960.003975.007880003135465500
2017-03-174020.004025.004005.004005.0015330006148405500
2017-03-164040.004070.004015.004050.0010982004442157000
2017-03-154005.004050.003995.004050.008296003347391500
2017-03-143995.004030.003995.004015.007207002895106000
2017-03-133995.004030.003980.004005.008922003576520000
2017-03-103945.004005.003945.003995.0024651009780712500
2017-03-093960.003965.003925.003935.009214003629499000
2017-03-083920.003940.003905.003915.0012754004999383000
2017-03-073940.003960.003935.003955.008635003411744000
2017-03-063965.003985.003940.003955.007557002991987500
2017-03-034000.004045.003975.003995.0016377006558327000
2017-03-023990.003995.003945.003985.0016970006739329500
2017-03-013915.003985.003905.003955.0013390005288625500
2017-02-283920.003935.003890.003895.0013094005117317000
2017-02-273920.003920.003880.003905.0010395004055251500
2017-02-243975.003975.003925.003950.008906003518003500
2017-02-233975.003980.003955.003975.0010716004252866500
2017-02-223980.003985.003955.003970.0012349004905711000
2017-02-213915.003965.003900.003960.0010578004169757500
2017-02-203865.003905.003850.003895.007093002749844500
2017-02-173875.003895.003860.003885.008695003374010500
2017-02-163920.003945.003880.003895.0013254005167904500
2017-02-153970.003970.003925.003935.0013123005174379000
2017-02-144035.004050.003920.003920.0019783007831370500
2017-02-134025.004060.004020.004035.0011455004624304500
2017-02-104000.004030.003950.003995.00271560010851957500
2017-02-094050.004050.004000.004020.008914003582627000
2017-02-084070.004090.004035.004070.007671003113379500
2017-02-074045.004075.004035.004065.007816003173369500
2017-02-064115.004120.004060.004085.008823003604436000
2017-02-034120.004135.004070.004085.0011376004656981000
2017-02-024135.004155.004085.004095.0011205004608504500
2017-02-014135.004140.004095.004130.0011366004680536000
2017-01-314220.004245.004160.004170.0013821005788578500
2017-01-304250.004275.004240.004275.007048003006098500
2017-01-274235.004275.004230.004255.0012307005231860500
2017-01-264210.004220.004180.004205.0015363006454881000
2017-01-254205.004245.004160.004170.008155003414756000
2017-01-244155.004210.004155.004155.0011598004835357500
2017-01-234200.004225.004165.004170.0014744006163781500
2017-01-204260.004285.004235.004260.0010411004435696500
2017-01-194245.004295.004235.004275.0010775004607243500
2017-01-184210.004225.004155.004195.0013421005622163500
2017-01-174315.004325.004225.004225.009592004073250000
2017-01-164305.004325.004280.004280.008941003837391000
2017-01-134280.004330.004275.004325.0012563005397738500
2017-01-124385.004385.004275.004285.009048003891319500
2017-01-114415.004415.004350.004370.006813002979554500
2017-01-104415.004435.004350.004370.0011288004952637500
2017-01-064395.004405.004375.004390.009032003965184500
2017-01-054375.004410.004360.004370.0010278004502235000
2017-01-044340.004415.004310.004410.0015048006593719500
2016-12-304265.004335.004260.004315.008514003666997500
2016-12-294350.004350.004305.004315.007957003440281000
2016-12-284370.004370.004310.004355.009098003958418500
2016-12-274330.004375.004325.004360.0013196005749312000
2016-12-264300.004335.004275.004325.0010531004540914000
2016-12-224250.004270.004235.004260.008233003499891500
2016-12-214310.004310.004245.004270.0013056005585608500
2016-12-204240.004310.004230.004310.0015608006686345500
2016-12-194180.004225.004180.004215.009185003861686000
2016-12-164200.004220.004180.004190.0014270005986360000
2016-12-154175.004200.004150.004180.0013866005791090500
2016-12-144195.004215.004165.004170.0012183005091691000
2016-12-134140.004180.004095.004175.0015177006304776500
2016-12-124000.004140.003980.004125.0024266009910481000
2016-12-093940.003955.003900.003940.00331870013066428500
2016-12-083910.003920.003875.003900.0013065005086007000
2016-12-073920.003935.003900.003925.0010886004268533500
2016-12-063990.004005.003925.003930.0013783005438442000
2016-12-054035.004040.003960.003975.0010790004297706000
2016-12-024005.004030.003955.003985.0014193005648375000
2016-12-014085.004115.004010.004015.0018347007445602500
2016-11-304075.004080.004025.004025.00355390014328732500
2016-11-294075.004105.004055.004055.0015667006372061000
2016-11-284140.004140.004090.004115.009517003914988500
2016-11-254140.004185.004120.004155.0015748006544786000
2016-11-244115.004120.004075.004110.0014054005769737000
2016-11-224055.004110.004025.004100.0013769005621325000
2016-11-214050.004085.004035.004070.0014784006011334500
2016-11-184040.004050.004005.004035.0016386006605675500
2016-11-173965.004015.003955.004005.0014256005684552500
2016-11-163905.003960.003880.003950.0016300006413856000
2016-11-153905.003910.003840.003865.0012985005015056500
2016-11-143865.003930.003855.003905.0014428005625780500
2016-11-114130.004130.003825.003840.00322050012647246500
2016-11-104040.004045.003930.004000.0019043007590289000
2016-11-094080.004110.003820.003820.0024215009465898000
2016-11-084090.004095.004030.004055.008680003520246000
2016-11-074075.004085.004030.004065.0014632005940305500
2016-11-043960.003985.003925.003970.0010483004145832000
2016-11-024045.004050.003980.003985.0010689004283753500
2016-11-014065.004105.004040.004095.0010019004093855500
2016-10-314010.004070.004010.004065.007591003077004500
2016-10-284110.004115.004030.004040.0011588004692423000
2016-10-274050.004080.004045.004070.007186002920576000
2016-10-264075.004110.004065.004075.007318002985160500
2016-10-254070.004080.004035.004070.0010649004323825000
2016-10-244075.004095.004045.004070.008960003645275500
2016-10-214105.004110.004070.004080.0011015004501117500
2016-10-204010.004090.004005.004090.0014078005717806000
2016-10-194030.004070.004010.004025.0012664005103067500
2016-10-183945.003960.003925.003950.006332002497596500
2016-10-173920.003950.003905.003925.007982003134804500
2016-10-143925.003950.003895.003905.0018286007170476000
2016-10-133995.004000.003925.003945.008109003204398000
2016-10-123980.003990.003960.003960.009626003822168500
2016-10-114000.004020.003970.004020.0010158004068546000
2016-10-073960.003990.003945.003965.007575003004178000
2016-10-063950.003960.003920.003950.008003003156710500
2016-10-053965.003965.003930.003940.008064003179320000
2016-10-043965.003965.003935.003965.0010478004143327500
2016-10-033890.003945.003875.003945.009601003762690500
2016-09-303925.003925.003850.003865.0016089006248684500
2016-09-293955.003990.003945.003955.009094003606466000
2016-09-283920.003980.003900.003940.0010921004307218500
2016-09-273910.004000.003895.004000.0012236004845225000
2016-09-264020.004020.003935.003950.0011752004665653500
2016-09-233980.004025.003945.004010.0013778005515714500
2016-09-213920.003975.003890.003940.0017367006836545500
2016-09-203910.003950.003910.003920.0012231004799510500
2016-09-163925.003940.003905.003935.0012232004803958500
2016-09-153930.003935.003880.003890.0012570004900714500
2016-09-143955.004000.003945.003955.008893003523357000
2016-09-133990.003995.003955.003975.006541002598720500
2016-09-123945.003980.003920.003935.009095003582618000
2016-09-094075.004080.003985.003985.0023537009529080000
2016-09-083965.004025.003960.004020.0014284005718528000
2016-09-073920.003985.003895.003975.0019477007683236000
2016-09-063945.003995.003945.003965.0016384006503461500
2016-09-053965.003985.003920.003960.0011758004643609500
2016-09-023970.003995.003920.003940.0021627008537173500
2016-09-014000.004025.003960.003980.0020094007994535000
2016-08-314100.004110.004000.004025.0017341006990275000
2016-08-304070.004110.004065.004110.009217003780120000
2016-08-294125.004135.004060.004095.0017000006962253500
2016-08-264135.004170.004020.004050.00286910011669012500
2016-08-254230.004290.004215.004260.0020234008612035000
2016-08-244160.004260.004160.004255.0012253005191078500
2016-08-234195.004275.004190.004210.0010843004581295000
2016-08-224200.004230.004170.004210.008685003653512000
2016-08-194215.004215.004120.004155.0011487004780399500
2016-08-184250.004285.004190.004195.0013294005623032000
2016-08-174285.004315.004260.004280.009730004166990000
2016-08-164470.004470.004305.004310.0016770007287135000
2016-08-154480.004490.004440.004450.007412003303458500
2016-08-124475.004515.004435.004515.0020034008999185000
2016-08-104305.004450.004290.004425.0015925007000555000
2016-08-094290.004360.004275.004350.0011271004882186000
2016-08-084375.004375.004240.004315.0015226006549799500
2016-08-054475.004515.004255.004340.00309620013602023500
2016-08-044215.004225.004140.004195.0019655008241218500
2016-08-034290.004330.004210.004220.00240170010213048500
2016-08-024395.004475.004380.004430.0012514005557156500
2016-08-014375.004475.004360.004425.0014301006332946500
2016-07-294430.004495.004345.004435.0020351008994764500
2016-07-284545.004570.004450.004470.0012821005761737500
2016-07-274620.004665.004565.004565.0014649006723443500
2016-07-264620.004650.004560.004590.0013829006350753500
2016-07-254690.004700.004620.004635.009529004433641000
2016-07-224685.004720.004630.004665.009634004494425000
2016-07-214800.004810.004700.004720.0010617005029561000
2016-07-204735.004785.004720.004775.0013542006444526000
2016-07-194715.004750.004650.004740.0012503005877515500
2016-07-154815.004840.004640.004660.0018697008767132000
2016-07-144785.004835.004770.004825.0013566006528477500
2016-07-134780.004810.004725.004740.0014891007087919500
2016-07-124720.004765.004690.004710.0018061008522786500
2016-07-114525.004660.004525.004630.0013523006247393500
2016-07-084590.004615.004475.004495.00234850010663682500
2016-07-074500.004560.004455.004550.0019347008730361500
2016-07-064575.004605.004515.004570.00228400010413529000
2016-07-054470.004585.004470.004575.0013371006080217000
2016-07-044495.004550.004475.004540.0011477005192221000
2016-07-014400.004530.004395.004530.0014856006664052000
2016-06-304430.004440.004345.004345.0016733007320961500
2016-06-294440.004445.004365.004395.0014966006571843000
2016-06-284280.004390.004260.004345.0013082005675082500
2016-06-274210.004325.004170.004315.0016434007030896000
2016-06-244480.004485.004120.004140.00256170010853147500
2016-06-234465.004465.004400.004440.007936003515507500
2016-06-224455.004475.004390.004440.0011132004941891000
2016-06-214385.004500.004365.004495.009980004442563500
2016-06-204365.004425.004345.004410.0019302008498595500
2016-06-174385.004405.004315.004330.0022284009680430500
2016-06-164420.004440.004285.004300.0020469008889477000
2016-06-154500.004515.004420.004445.0019066008500218500
2016-06-144540.004570.004490.004510.0014246006438257000
2016-06-134620.004625.004520.004520.0012377005632825000
2016-06-104635.004690.004615.004685.00265460012322799500
2016-06-094625.004665.004615.004645.009036004191275000
2016-06-084680.004680.004585.004670.009108004227263000
2016-06-074680.004680.004615.004665.0013223006159931500
2016-06-064545.004625.004540.004615.0011479005273503000
2016-06-034610.004630.004570.004615.0010039004623964500
2016-06-024650.004670.004540.004560.0016806007716617000
2016-06-014610.004725.004565.004580.0014727006790795500
2016-05-314620.004665.004580.004660.00391520018199134500
2016-05-304540.004565.004515.004560.007582003448297500
2016-05-274490.004505.004455.004490.007451003342985000
2016-05-264470.004510.004450.004470.0013263005941674500
2016-05-254475.004480.004415.004420.0013104005812149000
2016-05-244400.004455.004375.004430.0017068007546800500
2016-05-234400.004415.004355.004410.0010241004497900000
2016-05-204335.004385.004320.004385.007866003433342000
2016-05-194395.004405.004315.004345.0010666004639017500
2016-05-184355.004385.004305.004345.0012244005317113500
2016-05-174340.004405.004320.004380.0014985006548466000
2016-05-164290.004350.004240.004250.0011593004970021500
2016-05-134295.004340.004235.004305.0023153009941073000
2016-05-124150.004220.004125.004210.0012950005424160500
2016-05-114040.004160.004040.004130.0022344009203045500
2016-05-104210.004265.004185.004250.0016042006792287000
2016-05-094240.004240.004150.004175.009396003925566500
2016-05-064185.004220.004125.004175.0017109007133549500
2016-05-024085.004145.004070.004145.0016146006642913000
2016-04-284430.004465.004225.004225.0021287009181927500
2016-04-274430.004440.004355.004390.0019086008372410500
2016-04-264345.004395.004315.004380.0010604004628333500
2016-04-254440.004440.004360.004375.0015364006737658000
2016-04-224360.004445.004350.004445.0017001007492885500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog