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 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 1,898 | 1,898 | 1,876 | 1,876 | 1,300 | 1,876 |
| 2022-05-24 | 1,881 | 1,894 | 1,881 | 1,894 | 400 | 1,894 |
| 2022-05-23 | 1,876 | 1,899 | 1,876 | 1,899 | 1,300 | 1,899 |
| 2022-05-20 | 1,875 | 1,880 | 1,875 | 1,878 | 1,500 | 1,878 |
| 2022-05-19 | 1,878 | 1,894 | 1,878 | 1,883 | 900 | 1,883 |
| 2022-05-18 | 1,879 | 1,890 | 1,877 | 1,878 | 700 | 1,878 |
| 2022-05-17 | 1,877 | 1,891 | 1,877 | 1,885 | 600 | 1,885 |
| 2022-05-16 | 1,885 | 1,893 | 1,877 | 1,893 | 1,000 | 1,893 |
| 2022-05-13 | 1,884 | 1,885 | 1,877 | 1,885 | 400 | 1,885 |
| 2022-05-12 | 1,885 | 1,898 | 1,877 | 1,894 | 700 | 1,894 |
| 2022-05-11 | 1,876 | 1,897 | 1,876 | 1,885 | 700 | 1,885 |
| 2022-05-10 | 1,900 | 1,900 | 1,876 | 1,876 | 1,200 | 1,876 |
| 2022-05-09 | 1,876 | 1,917 | 1,876 | 1,900 | 4,200 | 1,900 |
| 2022-05-06 | 1,865 | 1,876 | 1,863 | 1,876 | 1,700 | 1,876 |
| 2022-05-02 | 1,870 | 1,878 | 1,867 | 1,878 | 1,300 | 1,878 |
| 2022-04-28 | 1,872 | 1,872 | 1,871 | 1,871 | 1,300 | 1,871 |
| 2022-04-27 | 1,875 | 1,877 | 1,872 | 1,872 | 1,400 | 1,872 |
| 2022-04-26 | 1,875 | 1,883 | 1,875 | 1,877 | 500 | 1,877 |
| 2022-04-25 | 1,881 | 1,883 | 1,875 | 1,883 | 1,200 | 1,883 |
| 2022-04-22 | 1,875 | 1,883 | 1,875 | 1,875 | 900 | 1,875 |
| 2022-04-21 | 1,884 | 1,885 | 1,876 | 1,884 | 800 | 1,884 |
| 2022-04-20 | 1,877 | 1,884 | 1,874 | 1,884 | 2,000 | 1,884 |
| 2022-04-19 | 1,882 | 1,884 | 1,877 | 1,877 | 600 | 1,877 |
| 2022-04-18 | 1,873 | 1,882 | 1,873 | 1,882 | 1,200 | 1,882 |
| 2022-04-15 | 1,882 | 1,882 | 1,873 | 1,882 | 1,400 | 1,882 |
| 2022-04-14 | 1,880 | 1,883 | 1,880 | 1,883 | 500 | 1,883 |
| 2022-04-13 | 1,871 | 1,880 | 1,871 | 1,880 | 1,100 | 1,880 |
| 2022-04-12 | 1,875 | 1,882 | 1,874 | 1,876 | 800 | 1,876 |
| 2022-04-11 | 1,876 | 1,877 | 1,875 | 1,877 | 500 | 1,877 |
| 2022-04-08 | 1,880 | 1,885 | 1,877 | 1,877 | 1,200 | 1,877 |
| 2022-04-07 | 1,885 | 1,885 | 1,883 | 1,885 | 400 | 1,885 |
| 2022-04-06 | 1,886 | 1,891 | 1,885 | 1,885 | 1,100 | 1,885 |
| 2022-04-05 | 1,880 | 1,894 | 1,876 | 1,886 | 2,200 | 1,886 |
| 2022-04-04 | 1,885 | 1,886 | 1,876 | 1,880 | 1,900 | 1,880 |
| 2022-04-01 | 1,886 | 1,886 | 1,883 | 1,886 | 1,300 | 1,886 |
| 2022-03-31 | 1,888 | 1,892 | 1,886 | 1,886 | 400 | 1,886 |
| 2022-03-30 | 1,876 | 1,903 | 1,876 | 1,893 | 2,700 | 1,893 |
| 2022-03-29 | 1,930 | 1,944 | 1,929 | 1,940 | 1,600 | 1,940 |
| 2022-03-28 | 1,928 | 1,943 | 1,928 | 1,943 | 2,400 | 1,943 |
| 2022-03-25 | 1,925 | 1,930 | 1,924 | 1,930 | 1,200 | 1,930 |
| 2022-03-24 | 1,925 | 1,925 | 1,916 | 1,925 | 1,300 | 1,925 |
| 2022-03-23 | 1,926 | 1,926 | 1,925 | 1,926 | 1,600 | 1,926 |
| 2022-03-22 | 1,930 | 1,931 | 1,926 | 1,926 | 900 | 1,926 |
| 2022-03-18 | 1,914 | 1,927 | 1,914 | 1,927 | 500 | 1,927 |
| 2022-03-17 | 1,927 | 1,936 | 1,914 | 1,914 | 2,100 | 1,914 |
| 2022-03-16 | 1,922 | 1,928 | 1,922 | 1,927 | 800 | 1,927 |
| 2022-03-15 | 1,920 | 1,925 | 1,920 | 1,925 | 1,200 | 1,925 |
| 2022-03-14 | 1,923 | 1,923 | 1,914 | 1,922 | 400 | 1,922 |
| 2022-03-11 | - | - | - | 1,913 | - | 1,913 |
| 2022-03-10 | 1,912 | 1,913 | 1,912 | 1,913 | 300 | 1,913 |
| 2022-03-09 | 1,913 | 1,914 | 1,904 | 1,910 | 2,400 | 1,910 |
| 2022-03-08 | 1,924 | 1,924 | 1,911 | 1,911 | 1,500 | 1,911 |
| 2022-03-07 | 1,914 | 1,924 | 1,914 | 1,924 | 700 | 1,924 |
| 2022-03-04 | 1,915 | 1,922 | 1,915 | 1,920 | 400 | 1,920 |
| 2022-03-03 | 1,915 | 1,924 | 1,910 | 1,924 | 1,200 | 1,924 |
| 2022-03-02 | 1,914 | 1,915 | 1,907 | 1,915 | 1,600 | 1,915 |
| 2022-03-01 | 1,907 | 1,914 | 1,907 | 1,914 | 400 | 1,914 |
| 2022-02-28 | 1,914 | 1,914 | 1,903 | 1,913 | 1,300 | 1,913 |
| 2022-02-25 | 1,914 | 1,914 | 1,911 | 1,914 | 900 | 1,914 |
| 2022-02-24 | 1,903 | 1,912 | 1,901 | 1,903 | 800 | 1,903 |
| 2022-02-22 | 1,906 | 1,910 | 1,905 | 1,905 | 900 | 1,905 |
| 2022-02-21 | 1,910 | 1,920 | 1,906 | 1,906 | 1,000 | 1,906 |
| 2022-02-18 | 1,912 | 1,916 | 1,910 | 1,915 | 800 | 1,915 |
| 2022-02-17 | 1,911 | 1,911 | 1,905 | 1,911 | 700 | 1,911 |
| 2022-02-16 | 1,910 | 1,911 | 1,910 | 1,911 | 700 | 1,911 |
| 2022-02-15 | 1,907 | 1,908 | 1,903 | 1,908 | 1,000 | 1,908 |
| 2022-02-14 | 1,900 | 1,906 | 1,900 | 1,906 | 400 | 1,906 |
| 2022-02-10 | 1,897 | 1,905 | 1,897 | 1,900 | 500 | 1,900 |
| 2022-02-09 | 1,904 | 1,906 | 1,895 | 1,901 | 2,800 | 1,901 |
| 2022-02-08 | 1,902 | 1,903 | 1,896 | 1,903 | 400 | 1,903 |
| 2022-02-07 | 1,901 | 1,903 | 1,895 | 1,895 | 800 | 1,895 |
| 2022-02-04 | 1,899 | 1,900 | 1,890 | 1,899 | 1,200 | 1,899 |
| 2022-02-03 | 1,898 | 1,900 | 1,891 | 1,899 | 1,200 | 1,899 |
| 2022-02-02 | 1,897 | 1,898 | 1,897 | 1,898 | 200 | 1,898 |
| 2022-02-01 | 1,896 | 1,898 | 1,895 | 1,895 | 1,000 | 1,895 |
| 2022-01-31 | 1,884 | 1,898 | 1,884 | 1,895 | 700 | 1,895 |
| 2022-01-28 | 1,880 | 1,884 | 1,880 | 1,884 | 500 | 1,884 |
| 2022-01-27 | 1,896 | 1,899 | 1,885 | 1,885 | 1,500 | 1,885 |
| 2022-01-26 | 1,900 | 1,900 | 1,899 | 1,900 | 500 | 1,900 |
| 2022-01-25 | 1,899 | 1,901 | 1,899 | 1,901 | 1,100 | 1,901 |
| 2022-01-24 | 1,888 | 1,902 | 1,870 | 1,894 | 5,200 | 1,894 |
| 2022-01-21 | 1,892 | 1,898 | 1,888 | 1,888 | 1,200 | 1,888 |
| 2022-01-20 | 1,900 | 1,900 | 1,892 | 1,900 | 500 | 1,900 |
| 2022-01-19 | 1,900 | 1,902 | 1,884 | 1,890 | 1,900 | 1,890 |
| 2022-01-18 | 1,885 | 1,902 | 1,885 | 1,898 | 500 | 1,898 |
| 2022-01-17 | 1,880 | 1,894 | 1,880 | 1,884 | 4,400 | 1,884 |
| 2022-01-14 | 1,903 | 1,903 | 1,900 | 1,903 | 500 | 1,903 |
| 2022-01-13 | 1,902 | 1,903 | 1,902 | 1,903 | 200 | 1,903 |
| 2022-01-12 | 1,901 | 1,903 | 1,888 | 1,900 | 1,500 | 1,900 |
| 2022-01-11 | 1,900 | 1,903 | 1,895 | 1,903 | 600 | 1,903 |
| 2022-01-07 | 1,900 | 1,905 | 1,896 | 1,900 | 1,000 | 1,900 |
| 2022-01-06 | 1,898 | 1,904 | 1,898 | 1,900 | 1,700 | 1,900 |
| 2022-01-05 | 1,900 | 1,905 | 1,898 | 1,898 | 1,100 | 1,898 |
| 2022-01-04 | 1,896 | 1,916 | 1,895 | 1,900 | 3,400 | 1,900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
