4524 森下仁丹(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-061,8881,8881,8881,8882001,888
2022-10-051,8821,8881,8821,8883001,888
2022-10-041,8971,8971,8971,8971001,897
2022-10-031,8861,8861,8811,8814001,881
2022-09-30---1,883-1,883
2022-09-291,9001,9001,8831,8832001,883
2022-09-281,8881,9001,8881,9003001,900
2022-09-271,8891,8891,8871,8885001,888
2022-09-261,9021,9031,8871,8891,6001,889
2022-09-221,8911,8911,8881,8889001,888
2022-09-211,9001,9001,8891,8916001,891
2022-09-201,8881,9001,8881,9006001,900
2022-09-161,9031,9031,9031,9031001,903
2022-09-151,9031,9031,9031,9033001,903
2022-09-141,8911,9031,8871,9035001,903
2022-09-131,8871,9001,8871,9009001,900
2022-09-121,9021,9021,8871,8879001,887
2022-09-091,8941,8951,8901,8911,3001,891
2022-09-081,9001,9001,8951,8951,0001,895
2022-09-071,9041,9041,8981,9008001,900
2022-09-061,9011,9091,9011,9028001,902
2022-09-051,9001,9101,9001,9016001,901
2022-09-021,9011,9081,9001,9006001,900
2022-09-011,9081,9081,9011,9011,1001,901
2022-08-311,9031,9101,9021,9099001,909
2022-08-301,9041,9041,9031,9034001,903
2022-08-291,9051,9161,9021,9039001,903
2022-08-261,9051,9051,9051,9052001,905
2022-08-251,9171,9181,9041,9041,0001,904
2022-08-241,9041,9041,9021,9029001,902
2022-08-23---1,905-1,905
2022-08-221,9051,9051,9051,9053001,905
2022-08-191,9221,9221,9221,9221001,922
2022-08-181,9151,9231,9101,9108001,910
2022-08-171,9071,9231,9071,9104001,910
2022-08-161,9071,9071,9071,9075001,907
2022-08-151,9231,9241,9111,9119001,911
2022-08-121,9111,9241,9111,9125001,912
2022-08-101,9011,9251,9011,9254001,925
2022-08-091,9191,9251,9011,9012,3001,901
2022-08-081,9071,9071,9071,9073001,907
2022-08-051,9101,9101,9031,9051,1001,905
2022-08-041,9071,9101,9071,9103001,910
2022-08-031,9071,9081,9071,9082001,908
2022-08-021,9071,9081,9071,9077001,907
2022-08-01---1,908-1,908
2022-07-291,9321,9321,9081,9085001,908
2022-07-281,9251,9251,9201,9209001,920
2022-07-271,9391,9391,9281,9351,2001,935
2022-07-261,9441,9441,9281,9281,8001,928
2022-07-251,9381,9381,9061,9069001,906
2022-07-221,9091,9131,9091,9094001,909
2022-07-211,9261,9261,9111,9118001,911
2022-07-201,9391,9391,9151,9268001,926
2022-07-191,9361,9361,9151,9151,8001,915
2022-07-151,9141,9151,9101,9157001,915
2022-07-141,8951,9131,8951,9133001,913
2022-07-131,9051,9151,9051,9153001,915
2022-07-121,9001,9051,8911,9051,1001,905
2022-07-111,9081,9091,9081,9093001,909
2022-07-081,8921,9001,8921,9005001,900
2022-07-071,9001,9011,8951,8952,0001,895
2022-07-061,9051,9051,9011,9016001,901
2022-07-051,9171,9171,9061,9065001,906
2022-07-041,9291,9291,9261,9274001,927
2022-07-011,9291,9301,9161,9292,6001,929
2022-06-301,9231,9311,9201,9291,6001,929
2022-06-291,9191,9191,9171,9191,0001,919
2022-06-281,9481,9481,9081,9193,4001,919
2022-06-271,9101,9151,8981,8995,2001,899
2022-06-24---1,883-1,883
2022-06-23---1,883-1,883
2022-06-221,8801,8851,8701,8831,2001,883
2022-06-211,8711,8771,8651,8691,1001,869
2022-06-201,8731,8761,8701,8765001,876
2022-06-171,8651,8761,8631,8731,8001,873
2022-06-161,8651,8651,8651,8655001,865
2022-06-151,8711,8711,8651,8657001,865
2022-06-141,8731,8741,8651,8721,4001,872
2022-06-131,8711,8761,8691,8691,5001,869
2022-06-101,8811,8811,8711,8711,0001,871
2022-06-091,8761,8811,8761,8814001,881
2022-06-081,8701,8791,8681,8791,1001,879
2022-06-071,8651,8711,8651,8705001,870
2022-06-061,8721,8721,8651,8651,7001,865
2022-06-031,8691,8721,8691,8721,0001,872
2022-06-021,8841,8841,8701,8702,9001,870
2022-06-011,8871,8881,8841,8841,0001,884
2022-05-311,8751,8881,8751,8882,2001,888
2022-05-301,8791,8881,8781,8788001,878
2022-05-271,8861,8881,8761,8881,3001,888
2022-05-261,8751,8911,8751,8888001,888
2022-05-251,8981,8981,8761,8761,3001,876
2022-05-241,8811,8941,8811,8944001,894
2022-05-231,8761,8991,8761,8991,3001,899
2022-05-201,8751,8801,8751,8781,5001,878
2022-05-191,8781,8941,8781,8839001,883
2022-05-181,8791,8901,8771,8787001,878
2022-05-171,8771,8911,8771,8856001,885
2022-05-161,8851,8931,8771,8931,0001,893
2022-05-131,8841,8851,8771,8854001,885
2022-05-121,8851,8981,8771,8947001,894
2022-05-111,8761,8971,8761,8857001,885
2022-05-101,9001,9001,8761,8761,2001,876
2022-05-091,8761,9171,8761,9004,2001,900
2022-05-061,8651,8761,8631,8761,7001,876
2022-05-021,8701,8781,8671,8781,3001,878
2022-04-281,8721,8721,8711,8711,3001,871
2022-04-271,8751,8771,8721,8721,4001,872
2022-04-261,8751,8831,8751,8775001,877
2022-04-251,8811,8831,8751,8831,2001,883
2022-04-221,8751,8831,8751,8759001,875
2022-04-211,8841,8851,8761,8848001,884
2022-04-201,8771,8841,8741,8842,0001,884
2022-04-191,8821,8841,8771,8776001,877
2022-04-181,8731,8821,8731,8821,2001,882
2022-04-151,8821,8821,8731,8821,4001,882
2022-04-141,8801,8831,8801,8835001,883
2022-04-131,8711,8801,8711,8801,1001,880
2022-04-121,8751,8821,8741,8768001,876
2022-04-111,8761,8771,8751,8775001,877
2022-04-081,8801,8851,8771,8771,2001,877
2022-04-071,8851,8851,8831,8854001,885
2022-04-061,8861,8911,8851,8851,1001,885
2022-04-051,8801,8941,8761,8862,2001,886
2022-04-041,8851,8861,8761,8801,9001,880
2022-04-011,8861,8861,8831,8861,3001,886
2022-03-311,8881,8921,8861,8864001,886
2022-03-301,8761,9031,8761,8932,7001,893
2022-03-291,9301,9441,9291,9401,6001,940
2022-03-281,9281,9431,9281,9432,4001,943
2022-03-251,9251,9301,9241,9301,2001,930
2022-03-241,9251,9251,9161,9251,3001,925
2022-03-231,9261,9261,9251,9261,6001,926
2022-03-221,9301,9311,9261,9269001,926
2022-03-181,9141,9271,9141,9275001,927
2022-03-171,9271,9361,9141,9142,1001,914
2022-03-161,9221,9281,9221,9278001,927
2022-03-151,9201,9251,9201,9251,2001,925
2022-03-141,9231,9231,9141,9224001,922
2022-03-11---1,913-1,913
2022-03-101,9121,9131,9121,9133001,913
2022-03-091,9131,9141,9041,9102,4001,910
2022-03-081,9241,9241,9111,9111,5001,911
2022-03-071,9141,9241,9141,9247001,924
2022-03-041,9151,9221,9151,9204001,920
2022-03-031,9151,9241,9101,9241,2001,924
2022-03-021,9141,9151,9071,9151,6001,915
2022-03-011,9071,9141,9071,9144001,914
2022-02-281,9141,9141,9031,9131,3001,913
2022-02-251,9141,9141,9111,9149001,914
2022-02-241,9031,9121,9011,9038001,903
2022-02-221,9061,9101,9051,9059001,905
2022-02-211,9101,9201,9061,9061,0001,906
2022-02-181,9121,9161,9101,9158001,915
2022-02-171,9111,9111,9051,9117001,911
2022-02-161,9101,9111,9101,9117001,911
2022-02-151,9071,9081,9031,9081,0001,908
2022-02-141,9001,9061,9001,9064001,906
2022-02-101,8971,9051,8971,9005001,900
2022-02-091,9041,9061,8951,9012,8001,901
2022-02-081,9021,9031,8961,9034001,903
2022-02-071,9011,9031,8951,8958001,895
2022-02-041,8991,9001,8901,8991,2001,899
2022-02-031,8981,9001,8911,8991,2001,899
2022-02-021,8971,8981,8971,8982001,898
2022-02-011,8961,8981,8951,8951,0001,895
2022-01-311,8841,8981,8841,8957001,895
2022-01-281,8801,8841,8801,8845001,884
2022-01-271,8961,8991,8851,8851,5001,885
2022-01-261,9001,9001,8991,9005001,900
2022-01-251,8991,9011,8991,9011,1001,901
2022-01-241,8881,9021,8701,8945,2001,894
2022-01-211,8921,8981,8881,8881,2001,888
2022-01-201,9001,9001,8921,9005001,900
2022-01-191,9001,9021,8841,8901,9001,890
2022-01-181,8851,9021,8851,8985001,898
2022-01-171,8801,8941,8801,8844,4001,884
2022-01-141,9031,9031,9001,9035001,903
2022-01-131,9021,9031,9021,9032001,903
2022-01-121,9011,9031,8881,9001,5001,900
2022-01-111,9001,9031,8951,9036001,903
2022-01-071,9001,9051,8961,9001,0001,900
2022-01-061,8981,9041,8981,9001,7001,900
2022-01-051,9001,9051,8981,8981,1001,898
2022-01-041,8961,9161,8951,9003,4001,900

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