[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 
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
2016-04-214310.004390.004285.004390.0017869007777262500
2016-04-204255.004290.004230.004240.0012913005493612500
2016-04-194190.004240.004175.004225.0018265007699315000
2016-04-184105.004120.004060.004075.0013073005339028500
2016-04-154135.004210.004130.004200.0012911005409685500
2016-04-144120.004195.004095.004190.0015706006545112500
2016-04-134010.004070.004000.004060.0015021006084482000
2016-04-123965.004000.003950.003980.009544003795987500
2016-04-113990.004010.003935.003990.009620003827514000
2016-04-083970.004065.003935.004015.0020686008261875000
2016-04-073960.004015.003925.003985.0013531005384085000
2016-04-063935.003995.003905.003955.0010962004335450000
2016-04-053990.003990.003915.003935.0015035005937132500
2016-04-043915.003995.003905.003975.0011564004584608500
2016-04-014050.004055.003925.003945.0018671007394106000
2016-03-314160.004170.004035.004035.0014617005954573500
2016-03-304135.004180.004100.004110.0012045004976712500
2016-03-294080.004150.004080.004125.0010879004487402000
2016-03-284175.004175.004085.004120.0013502005567386500
2016-03-254165.004175.004145.004150.0010435004339610500
2016-03-244125.004160.004100.004120.0014466005984828500
2016-03-234110.004145.004105.004125.0011599004788198000
2016-03-224080.004150.004065.004105.0014813006078359500
2016-03-184040.004065.003965.004000.0017152006873941500
2016-03-174060.004130.004030.004050.0016322006670034500
2016-03-164000.004055.003990.004035.0012662005102392000
2016-03-154080.004085.004015.004035.0014588005898834500
2016-03-144055.004095.004040.004075.0014014005704716000
2016-03-113930.004045.003915.004010.00405730016036700500
2016-03-103990.004035.003970.004015.0014819005955864000
2016-03-093990.004025.003940.003970.0016677006634588000
2016-03-084010.004030.003940.003990.0019564007784033500
2016-03-073995.004040.003980.004000.0019299007741026000
2016-03-043905.003995.003865.003970.0017673006962030000
2016-03-033890.003925.003880.003895.0015060005872296500
2016-03-023910.003970.003870.003915.00262440010288574000
2016-03-013850.003910.003840.003895.0016690006465258000
2016-02-293930.004000.003860.003860.0021912008553611500
2016-02-263950.004020.003930.003930.0019414007706391000
2016-02-253900.003940.003870.003910.0019864007765861000
2016-02-243820.003895.003820.003890.0016517006393870000
2016-02-233900.003920.003850.003885.0015849006166537000
2016-02-223825.003905.003815.003885.0018836007304558500
2016-02-193775.003870.003770.003850.0019346007402804000
2016-02-183820.003860.003800.003815.0025647009815905500
2016-02-173810.003855.003685.003750.00274960010338789500
2016-02-163860.003955.003845.003865.00267230010403890500
2016-02-153810.003905.003790.003880.00305930011831721500
2016-02-123700.003770.003605.003695.00434610016068480000
2016-02-103920.003920.003760.003820.00310270011843711500
2016-02-093920.003965.003835.003880.00267060010387082500
2016-02-083950.004095.003935.004080.0021717008753051500
2016-02-054035.004190.003965.004000.00495750020084265500
2016-02-043805.003830.003740.003785.0012755004829349000
2016-02-033860.003890.003780.003835.0017147006577720500
2016-02-023820.003945.003815.003920.0013095005116558500
2016-02-013800.003875.003795.003860.0016307006262170000
2016-01-293685.003810.003590.003780.00333380012376778000
2016-01-283620.003655.003565.003620.0010908003952261500
2016-01-273585.003660.003580.003645.0011640004224314000
2016-01-263555.003590.003530.003545.0017241006118398000
2016-01-253625.003640.003570.003615.0013615004919259000
2016-01-223545.003595.003465.003575.0021256007514690000
2016-01-213490.003580.003415.003425.0023404008181579000
2016-01-203600.003615.003495.003505.0020956007403958500
2016-01-193560.003610.003540.003585.0017682006316614000
2016-01-183610.003655.003560.003585.0020382007325002000
2016-01-153735.003750.003645.003670.0015349005665562500
2016-01-143625.003670.003590.003665.0019741007173988500
2016-01-133625.003700.003600.003695.0013835005065267500
2016-01-123600.003665.003560.003580.0020865007514309000
2016-01-083590.003745.003590.003685.00278760010208814500
2016-01-073730.003755.003650.003655.0016051005916165500
2016-01-063700.003775.003695.003730.0015490005776097500
2016-01-053670.003745.003665.003700.0011543004271023000
2016-01-043710.003780.003665.003680.0017322006414481500
2015-12-303745.003795.003735.003780.007608002871079500
2015-12-293720.003755.003695.003740.007622002844534000
2015-12-283725.003750.003675.003730.006980002591417500
2015-12-253730.003755.003695.003715.009992003723739000
2015-12-243780.003780.003660.003660.0015359005685449000
2015-12-223855.003870.003725.003730.0016872006343579500
2015-12-213870.003895.003810.003865.0016690006425071000
2015-12-183950.004125.003920.003940.00292460011654539000
2015-12-173940.003975.003895.003930.0019249007593954000
2015-12-163815.003845.003780.003840.0012973004963804000
2015-12-153780.003800.003745.003745.0011924004490739500
2015-12-143760.003810.003730.003800.0014994005661977000
2015-12-113775.003900.003775.003845.00337590012830928500
2015-12-103795.003845.003775.003800.0014203005397947000
2015-12-093920.003930.003830.003850.0014086005441537500
2015-12-083915.003930.003880.003880.0010204003975084000
2015-12-073945.003955.003920.003940.007889003106775000
2015-12-043935.003955.003870.003875.0013154005125924500
2015-12-034040.004065.004005.004020.008779003537217000

   ※ 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