4524 森下仁丹(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-11-14	2,132	2,132	2,121	2,128	1,400	2,128
2025-11-13	2,146	2,149	2,121	2,132	2,200	2,132
2025-11-12	2,118	2,145	2,111	2,131	3,100	2,131
2025-11-11	2,120	2,120	2,110	2,113	900	2,113
2025-11-10	2,108	2,116	2,108	2,116	1,400	2,116
2025-11-07	2,110	2,112	2,101	2,112	1,600	2,112
2025-11-06	2,105	2,112	2,100	2,110	1,200	2,110
2025-11-05	2,118	2,118	2,100	2,105	2,800	2,105
2025-11-04	2,123	2,137	2,110	2,116	4,300	2,116
2025-10-31	2,146	2,148	2,128	2,128	2,500	2,128
2025-10-30	2,141	2,150	2,141	2,141	1,000	2,141
2025-10-29	2,150	2,152	2,142	2,142	2,800	2,142
2025-10-28	2,155	2,155	2,150	2,150	900	2,150
2025-10-27	2,164	2,164	2,150	2,155	1,800	2,155
2025-10-24	2,156	2,156	2,147	2,154	4,400	2,154
2025-10-23	2,152	2,159	2,151	2,156	900	2,156
2025-10-22	2,148	2,177	2,148	2,148	1,800	2,148
2025-10-21	2,147	2,154	2,147	2,148	800	2,148
2025-10-20	2,141	2,155	2,140	2,150	2,100	2,150
2025-10-17	2,151	2,151	2,150	2,150	200	2,150
2025-10-16	2,150	2,160	2,147	2,150	1,200	2,150
2025-10-15	2,169	2,169	2,150	2,150	2,400	2,150
2025-10-14	2,166	2,175	2,159	2,160	2,400	2,160
2025-10-10	2,175	2,179	2,170	2,170	1,300	2,170
2025-10-09	2,185	2,185	2,174	2,175	1,000	2,175
2025-10-08	2,196	2,196	2,186	2,186	1,900	2,186
2025-10-07	2,190	2,196	2,190	2,196	200	2,196
2025-10-06	2,200	2,200	2,190	2,190	2,800	2,190
2025-10-03	2,195	2,199	2,191	2,195	1,200	2,195
2025-10-02	2,200	2,216	2,181	2,213	3,000	2,213
2025-10-01	2,221	2,221	2,200	2,200	2,700	2,200
2025-09-30	2,221	2,224	2,221	2,221	1,000	2,221
2025-09-29	2,236	2,237	2,221	2,226	5,000	2,226
2025-09-26	2,265	2,276	2,250	2,275	3,600	2,275
2025-09-25	2,260	2,260	2,241	2,259	2,200	2,259
2025-09-24	2,252	2,292	2,220	2,259	8,300	2,259
2025-09-22	2,223	2,323	2,223	2,250	6,100	2,250
2025-09-19	2,222	2,223	2,222	2,223	1,500	2,223
2025-09-18	2,228	2,228	2,221	2,222	1,400	2,222
2025-09-17	2,229	2,229	2,221	2,221	2,400	2,221
2025-09-16	2,222	2,226	2,220	2,220	1,700	2,220
2025-09-12	2,219	2,230	2,217	2,222	2,800	2,222
2025-09-11	2,210	2,217	2,210	2,216	900	2,216
2025-09-10	2,217	2,219	2,213	2,213	1,100	2,213
2025-09-09	2,220	2,220	2,211	2,212	1,700	2,212
2025-09-08	2,219	2,220	2,215	2,215	1,300	2,215
2025-09-05	2,219	2,219	2,210	2,219	1,400	2,219
2025-09-04	2,218	2,219	2,211	2,211	1,100	2,211
2025-09-03	2,219	2,220	2,217	2,217	900	2,217
2025-09-02	2,218	2,219	2,211	2,219	2,300	2,219
2025-09-01	2,218	2,220	2,211	2,219	800	2,219
2025-08-29	2,218	2,218	2,210	2,210	2,000	2,210
2025-08-28	2,213	2,219	2,210	2,212	900	2,212
2025-08-27	2,226	2,226	2,209	2,219	600	2,219
2025-08-26	2,218	2,226	2,215	2,226	900	2,226
2025-08-25	2,235	2,237	2,215	2,226	3,200	2,226
2025-08-22	2,210	2,220	2,210	2,220	2,700	2,220
2025-08-21	2,212	2,212	2,210	2,211	800	2,211
2025-08-20	2,210	2,210	2,192	2,210	1,100	2,210
2025-08-19	2,213	2,213	2,200	2,202	2,100	2,202
2025-08-18	2,210	2,214	2,210	2,212	1,600	2,212
2025-08-15	2,204	2,207	2,200	2,207	1,200	2,207
2025-08-14	2,200	2,204	2,200	2,204	500	2,204
2025-08-13	2,195	2,200	2,189	2,196	2,700	2,196
2025-08-12	2,210	2,220	2,193	2,197	2,500	2,197
2025-08-08	2,198	2,224	2,186	2,210	4,100	2,210
2025-08-07	2,205	2,233	2,203	2,231	2,700	2,231
2025-08-06	2,199	2,203	2,192	2,203	2,200	2,203
2025-08-05	2,198	2,200	2,188	2,200	2,100	2,200
2025-08-04	2,195	2,200	2,184	2,198	4,000	2,198
2025-08-01	2,182	2,199	2,176	2,183	3,100	2,183
2025-07-31	2,164	2,184	2,164	2,177	1,500	2,177
2025-07-30	2,165	2,165	2,161	2,161	300	2,161
2025-07-29	2,184	2,185	2,161	2,166	3,600	2,166
2025-07-28	2,179	2,179	2,164	2,178	1,400	2,178
2025-07-25	2,183	2,183	2,154	2,160	2,000	2,160
2025-07-24	2,165	2,170	2,145	2,169	2,000	2,169
2025-07-23	2,171	2,176	2,152	2,161	3,000	2,161
2025-07-22	2,146	2,173	2,146	2,168	1,700	2,168
2025-07-18	2,176	2,176	2,146	2,146	3,900	2,146
2025-07-17	2,189	2,189	2,152	2,176	4,300	2,176
2025-07-16	2,197	2,197	2,161	2,186	3,000	2,186
2025-07-15	2,188	2,188	2,153	2,170	1,600	2,170
2025-07-14	2,150	2,154	2,138	2,154	1,800	2,154
2025-07-11	2,141	2,147	2,137	2,137	1,200	2,137
2025-07-10	2,135	2,141	2,129	2,141	1,800	2,141
2025-07-09	2,131	2,137	2,124	2,135	1,300	2,135
2025-07-08	2,125	2,130	2,121	2,121	800	2,121
2025-07-07	2,120	2,129	2,120	2,125	600	2,125
2025-07-04	2,133	2,133	2,118	2,118	800	2,118
2025-07-03	2,120	2,120	2,116	2,116	800	2,116
2025-07-02	2,129	2,129	2,119	2,120	1,200	2,120
2025-07-01	2,119	2,120	2,119	2,119	400	2,119
2025-06-30	2,125	2,135	2,117	2,117	1,800	2,117
2025-06-27	2,130	2,130	2,115	2,115	1,000	2,115
2025-06-26	2,115	2,128	2,115	2,125	700	2,125
2025-06-25	2,128	2,128	2,111	2,111	1,200	2,111
2025-06-24	2,120	2,125	2,106	2,124	1,400	2,124
2025-06-23	2,125	2,125	2,118	2,119	500	2,119
2025-06-20	2,111	2,125	2,103	2,125	1,700	2,125
2025-06-19	2,124	2,125	2,108	2,108	1,500	2,108
2025-06-18	2,119	2,119	2,111	2,111	1,400	2,111
2025-06-17	2,108	2,111	2,108	2,111	400	2,111
2025-06-16	2,119	2,119	2,117	2,117	600	2,117
2025-06-13	2,121	2,125	2,112	2,119	800	2,119
2025-06-12	2,116	2,120	2,116	2,120	500	2,120
2025-06-11	2,119	2,126	2,103	2,116	1,100	2,116
2025-06-10	2,115	2,115	2,107	2,110	1,100	2,110
2025-06-09	2,120	2,120	2,115	2,115	800	2,115
2025-06-06	2,131	2,131	2,101	2,119	700	2,119
2025-06-05	2,103	2,109	2,091	2,097	2,200	2,097
2025-06-04	2,103	2,115	2,102	2,113	3,200	2,113
2025-06-03	2,126	2,126	2,100	2,116	3,200	2,116
2025-06-02	2,149	2,149	2,107	2,114	2,100	2,114
2025-05-30	2,125	2,149	2,122	2,149	700	2,149
2025-05-29	2,146	2,150	2,146	2,150	1,600	2,150
2025-05-28	2,112	2,167	2,112	2,135	3,900	2,135
2025-05-27	2,096	2,115	2,092	2,114	4,600	2,114
2025-05-26	2,091	2,102	2,080	2,091	2,700	2,091
2025-05-23	2,087	2,093	2,085	2,091	1,500	2,091
2025-05-22	2,095	2,110	2,085	2,085	3,300	2,085
2025-05-21	2,110	2,112	2,093	2,112	1,700	2,112
2025-05-20	2,110	2,114	2,094	2,110	1,700	2,110
2025-05-19	2,105	2,110	2,091	2,091	1,100	2,091
2025-05-16	2,094	2,105	2,088	2,105	1,300	2,105
2025-05-15	2,091	2,110	2,088	2,104	1,300	2,104
2025-05-14	2,096	2,100	2,081	2,085	4,800	2,085
2025-05-13	2,099	2,099	2,076	2,080	1,300	2,080
2025-05-12	2,086	2,087	2,077	2,077	900	2,077
2025-05-09	2,080	2,098	2,080	2,084	1,500	2,084
2025-05-08	2,069	2,080	2,067	2,068	1,200	2,068
2025-05-07	2,070	2,090	2,063	2,067	2,500	2,067
2025-05-02	2,070	2,095	2,061	2,065	2,600	2,065
2025-05-01	2,070	2,079	2,062	2,070	1,500	2,070
2025-04-30	2,104	2,104	2,065	2,070	4,600	2,070
2025-04-28	2,100	2,116	2,100	2,100	600	2,100
2025-04-25	2,114	2,116	2,071	2,094	4,300	2,094
2025-04-24	2,090	2,090	2,075	2,089	2,200	2,089
2025-04-23	2,099	2,128	2,075	2,086	3,700	2,086
2025-04-22	2,100	2,107	2,083	2,089	900	2,089
2025-04-21	2,079	2,098	2,079	2,097	1,000	2,097
2025-04-18	2,097	2,097	2,065	2,085	2,000	2,085
2025-04-17	2,070	2,095	2,065	2,085	2,200	2,085
2025-04-16	2,076	2,076	2,057	2,060	1,000	2,060
2025-04-15	2,060	2,076	2,055	2,076	5,200	2,076
2025-04-14	2,072	2,072	2,051	2,053	1,700	2,053
2025-04-11	2,051	2,059	2,023	2,059	800	2,059
2025-04-10	2,057	2,057	2,028	2,053	800	2,053
2025-04-09	2,050	2,050	2,011	2,014	2,300	2,014
2025-04-08	2,048	2,048	2,012	2,044	2,200	2,044
2025-04-07	2,000	2,040	1,950	2,040	8,800	2,040
2025-04-04	2,041	2,055	2,020	2,021	4,200	2,021
2025-04-03	2,059	2,059	2,040	2,045	4,800	2,045
2025-04-02	2,087	2,087	2,060	2,070	4,400	2,070
2025-04-01	2,117	2,122	2,071	2,071	6,200	2,071
2025-03-31	2,200	2,200	2,101	2,117	9,500	2,117
2025-03-28	2,160	2,222	2,160	2,222	5,600	2,222
2025-03-27	2,295	2,299	2,290	2,299	4,500	2,299
2025-03-26	2,273	2,295	2,273	2,295	5,000	2,295
2025-03-25	2,263	2,300	2,263	2,277	14,600	2,277
2025-03-24	2,255	2,290	2,252	2,263	7,400	2,263
2025-03-21	2,245	2,250	2,230	2,248	4,300	2,248
2025-03-19	2,238	2,243	2,235	2,240	2,500	2,240
2025-03-18	2,241	2,248	2,211	2,235	2,800	2,235
2025-03-17	2,256	2,256	2,145	2,242	9,300	2,242
2025-03-14	2,229	2,245	2,229	2,240	1,700	2,240
2025-03-13	2,256	2,256	2,216	2,216	2,100	2,216
2025-03-12	2,192	2,310	2,192	2,206	9,700	2,206
2025-03-11	2,182	2,184	2,173	2,181	2,200	2,181
2025-03-10	2,170	2,181	2,167	2,181	1,900	2,181
2025-03-07	2,176	2,177	2,176	2,176	900	2,176
2025-03-06	2,174	2,177	2,168	2,177	1,700	2,177
2025-03-05	2,172	2,172	2,170	2,170	500	2,170
2025-03-04	2,172	2,173	2,155	2,156	600	2,156
2025-03-03	2,155	2,162	2,153	2,157	1,200	2,157
2025-02-28	2,170	2,170	2,154	2,154	1,800	2,154
2025-02-27	2,164	2,170	2,160	2,168	2,400	2,168
2025-02-26	2,163	2,172	2,163	2,172	1,500	2,172
2025-02-25	2,163	2,163	2,156	2,163	2,700	2,163
2025-02-21	2,162	2,163	2,161	2,163	700	2,163
2025-02-20	2,154	2,164	2,154	2,160	1,700	2,160
2025-02-19	2,160	2,160	2,153	2,153	600	2,153
2025-02-18	2,151	2,153	2,151	2,152	900	2,152
2025-02-17	2,183	2,186	2,148	2,149	1,900	2,149
2025-02-14	2,146	2,155	2,140	2,155	1,200	2,155
2025-02-13	2,125	2,166	2,124	2,146	2,600	2,146
2025-02-12	2,150	2,169	2,142	2,169	4,200	2,169
2025-02-10	2,140	2,148	2,130	2,148	1,800	2,148
2025-02-07	2,126	2,140	2,125	2,140	1,500	2,140
2025-02-06	2,135	2,135	2,120	2,126	2,600	2,126
2025-02-05	2,116	2,125	2,107	2,107	1,000	2,107
2025-02-04	2,123	2,123	2,117	2,117	600	2,117
2025-02-03	2,109	2,122	2,100	2,100	2,800	2,100
2025-01-31	2,110	2,113	2,107	2,107	400	2,107
2025-01-30	2,100	2,107	2,098	2,107	600	2,107
2025-01-29	2,115	2,115	2,086	2,086	3,100	2,086
2025-01-28	2,105	2,115	2,105	2,115	1,500	2,115
2025-01-27	2,115	2,115	2,102	2,115	800	2,115
2025-01-24	2,108	2,113	2,100	2,113	1,800	2,113
2025-01-23	2,105	2,108	2,100	2,100	1,100	2,100
2025-01-22	2,100	2,111	2,096	2,097	1,200	2,097
2025-01-21	2,085	2,100	2,082	2,086	1,600	2,086
2025-01-20	2,090	2,090	2,085	2,085	900	2,085
2025-01-17	2,099	2,099	2,085	2,085	300	2,085
2025-01-16	2,096	2,100	2,084	2,085	2,500	2,085
2025-01-15	2,112	2,112	2,096	2,096	600	2,096
2025-01-14	2,092	2,109	2,088	2,100	2,700	2,100
2025-01-10	2,091	2,112	2,091	2,092	900	2,092
2025-01-09	2,111	2,112	2,090	2,090	1,600	2,090
2025-01-08	2,104	2,112	2,092	2,100	1,200	2,100
2025-01-07	2,118	2,118	2,096	2,096	4,300	2,096
2025-01-06	2,104	2,110	2,091	2,110	1,800	2,110

分割・併合履歴： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株

2025年11月
日	月	火	水	木	金	土
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30
« 10月31日