[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 
2017-10-234675.004680.004645.004665.0013156006138731500
2017-10-204690.004695.004630.004640.00222860010371913000
2017-10-194705.004715.004670.004685.008412003946409000
2017-10-184670.004705.004670.004695.009436004424099000
2017-10-174680.004685.004645.004660.007866003667130500
2017-10-164650.004685.004650.004665.008219003838374500
2017-10-134645.004670.004615.004660.00242470011268975500
2017-10-124600.004650.004600.004620.009923004592240500
2017-10-114525.004580.004520.004570.007640003481791500
2017-10-104465.004525.004465.004520.007795003517808500
2017-10-064520.004520.004480.004495.008820003967316000
2017-10-054495.004510.004470.004480.007534003381932000
2017-10-044475.004520.004465.004490.009325004190199500
2017-10-034430.004475.004400.004470.0010790004805840000
2017-10-024425.004460.004405.004430.009032004003312500
2017-09-294450.004480.004410.004425.0015499006865966500
2017-09-284420.004465.004405.004450.0013712006090885500
2017-09-274460.004485.004400.004415.007502003318037500
2017-09-264470.004500.004470.004490.009690004348208000
2017-09-254530.004530.004465.004480.007320003282389000
2017-09-224545.004545.004490.004505.0011338005117652000
2017-09-214530.004585.004515.004520.0011355005151880000
2017-09-204475.004530.004475.004500.0013091005896468500
2017-09-194465.004540.004460.004525.0012448005616895500
2017-09-154475.004475.004430.004455.0014294006363056500
2017-09-144455.004490.004445.004475.009541004270594500
2017-09-134465.004485.004445.004455.006811003037183500
2017-09-124480.004495.004445.004460.0011563005161226500
2017-09-114470.004485.004440.004460.0012136005413477000
2017-09-084395.004420.004375.004400.00272120011967690000
2017-09-074360.004420.004350.004415.0011321004984110500
2017-09-064335.004355.004305.004340.0014092006106923000
2017-09-054335.004340.004300.004315.007811003371155500
2017-09-044305.004330.004285.004320.009804004233206500
2017-09-014295.004345.004290.004335.009118003947383000
2017-08-314230.004255.004215.004250.009877004187466000
2017-08-304240.004280.004240.004260.006652002835730500
2017-08-294200.004240.004200.004230.008400003549843000
2017-08-284185.004250.004165.004245.0010485004428316500
2017-08-254175.004175.004145.004150.006990002907110000
2017-08-244100.004160.004095.004130.006756002793050000
2017-08-234160.004190.004140.004145.007075002941692500
2017-08-224180.004190.004160.004160.004769001990080000
2017-08-214215.004225.004185.004195.006537002743373000
2017-08-184180.004205.004170.004190.008278003469109000
2017-08-174245.004275.004230.004235.007501003183677000
2017-08-164240.004260.004225.004225.008245003492671000
2017-08-154260.004285.004230.004265.007402003157671500
2017-08-144305.004315.004240.004240.0011512004913681000
2017-08-104375.004375.004320.004355.0010978004783513000
2017-08-094330.004380.004300.004370.0016200007054086000
2017-08-084355.004390.004345.004370.0011234004906819000
2017-08-074405.004425.004355.004410.0013877006101219000
2017-08-044360.004380.004305.004325.0017756007706185500
2017-08-034205.004215.004160.004170.008532003561747500
2017-08-024220.004255.004180.004180.007329003077935000
2017-08-014170.004200.004160.004170.008842003693281000
2017-07-314200.004215.004170.004175.0012525005237723000
2017-07-284220.004255.004210.004245.008513003609012000
2017-07-274225.004270.004215.004230.009310003947405000
2017-07-264255.004260.004235.004240.007448003163897500
2017-07-254250.004260.004240.004250.008585003648776000
2017-07-244250.004265.004225.004240.008838003748990500
2017-07-214270.004295.004260.004285.008394003592185500
2017-07-204280.004325.004280.004310.008242003549965000
2017-07-194285.004320.004285.004295.006260002692254500
2017-07-184315.004320.004275.004300.0011211004819301000
2017-07-144350.004355.004330.004330.008948003884479500
2017-07-134330.004375.004325.004330.005585002425188000
2017-07-124345.004365.004320.004325.007211003124882500
2017-07-114355.004375.004345.004370.006266002734860000
2017-07-104350.004360.004320.004345.009443004099369500
2017-07-074325.004350.004320.004330.009209003987793000
2017-07-064350.004370.004330.004355.0012934005625849500
2017-07-054380.004405.004345.004390.007686003364294000
2017-07-044470.004470.004380.004390.0010449004614346500
2017-07-034455.004465.004420.004430.008044003570911500
2017-06-304420.004425.004380.004425.0010675004710370500
2017-06-294490.004500.004450.004455.007538003366494500
2017-06-284480.004515.004460.004480.007720003459071000
2017-06-274520.004535.004500.004520.008187003698103500
2017-06-264525.004535.004505.004515.006755003051693500
2017-06-234540.004545.004515.004540.006355002882505500
2017-06-224520.004545.004500.004510.008671003917122000
2017-06-214495.004510.004470.004495.009668004344823500
2017-06-204475.004505.004470.004475.009518004267113000
2017-06-194425.004480.004415.004450.007309003253005000
2017-06-164445.004445.004400.004415.0012835005674839000
2017-06-154370.004430.004365.004405.007474003288679500
2017-06-144380.004420.004375.004375.007545003310486000
2017-06-134345.004390.004340.004360.0011414004982600500
2017-06-124370.004415.004365.004405.009756004286836500
2017-06-094430.004435.004365.004380.00243400010731219000
2017-06-084450.004460.004430.004435.0010845004817123500
2017-06-074445.004465.004430.004455.0010072004482848000
2017-06-064525.004525.004465.004470.0010012004491133000
2017-06-054525.004580.004515.004560.009013004109659500
2017-06-024555.004555.004510.004525.0013174005969445000
2017-06-014500.004550.004500.004540.0012453005644793500
2017-05-314480.004510.004465.004500.00274880012352878500
2017-05-304490.004510.004445.004475.0010424004665796000
2017-05-294420.004465.004415.004455.005087002264184500
2017-05-264455.004460.004425.004425.009614004264853000
2017-05-254465.004465.004415.004430.0012247005432503000
2017-05-244500.004500.004460.004470.0012667005670558000
2017-05-234390.004475.004380.004455.0016654007402983000
2017-05-224330.004355.004320.004325.007927003434239000
2017-05-194355.004360.004315.004335.0012324005346839500
2017-05-184345.004380.004340.004365.0011999005232951500
2017-05-174345.004395.004335.004380.0014421006303467000
2017-05-164310.004380.004310.004345.0014603006348954500
2017-05-154335.004400.004320.004380.0013680005984268500
2017-05-124380.004415.004340.004405.00310800013635278000
2017-05-114380.004420.004340.004360.00271930011887159000
2017-05-104220.004225.004165.004175.0010684004465857500
2017-05-094160.004215.004130.004210.0018088007584926500
2017-05-084115.004175.004110.004160.0018670007744620000
2017-05-024070.004075.004045.004065.009932004035395000
2017-05-014020.004075.004015.004060.006739002730913500
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

   ※ 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