4524 森下仁丹(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-06	2,163	2,163	2,135	2,147	3,500	2,147
2023-12-05	2,142	2,148	2,130	2,135	3,200	2,135
2023-12-04	2,137	2,142	2,130	2,132	3,200	2,132
2023-12-01	2,137	2,150	2,135	2,138	2,600	2,138
2023-11-30	2,186	2,190	2,130	2,130	12,400	2,130
2023-11-29	2,200	2,201	2,190	2,195	2,200	2,195
2023-11-28	2,201	2,201	2,194	2,194	4,100	2,194
2023-11-27	2,221	2,234	2,200	2,201	1,800	2,201
2023-11-24	2,201	2,216	2,194	2,195	5,300	2,195
2023-11-22	2,186	2,231	2,186	2,201	6,700	2,201
2023-11-21	2,195	2,199	2,182	2,190	2,500	2,190
2023-11-20	2,197	2,205	2,178	2,180	500	2,180
2023-11-17	2,191	2,212	2,171	2,171	4,300	2,171
2023-11-16	2,212	2,212	2,184	2,207	4,500	2,207
2023-11-15	2,209	2,209	2,177	2,177	3,800	2,177
2023-11-14	2,216	2,216	2,191	2,191	1,100	2,191
2023-11-13	2,195	2,216	2,189	2,191	2,400	2,191
2023-11-10	2,245	2,245	2,161	2,193	14,600	2,193
2023-11-09	2,279	2,399	2,244	2,258	42,600	2,258
2023-11-08	2,300	2,385	2,251	2,251	5,400	2,251
2023-11-07	2,285	2,311	2,285	2,301	2,000	2,301
2023-11-06	2,268	2,331	2,256	2,303	10,200	2,303
2023-11-02	2,229	2,268	2,223	2,234	2,400	2,234
2023-11-01	2,267	2,267	2,200	2,228	2,100	2,228
2023-10-31	2,236	2,257	2,236	2,257	500	2,257
2023-10-30	2,238	2,267	2,236	2,236	1,200	2,236
2023-10-27	2,292	2,292	2,253	2,272	500	2,272
2023-10-26	2,321	2,321	2,232	2,285	2,600	2,285
2023-10-25	2,335	2,335	2,262	2,328	1,100	2,328
2023-10-24	2,288	2,339	2,206	2,339	5,900	2,339
2023-10-23	2,210	2,268	2,200	2,268	1,100	2,268
2023-10-20	2,230	2,255	2,215	2,215	3,000	2,215
2023-10-19	2,274	2,285	2,220	2,237	7,500	2,237
2023-10-18	2,280	2,285	2,280	2,285	300	2,285
2023-10-17	2,298	2,298	2,276	2,285	1,000	2,285
2023-10-16	2,330	2,330	2,272	2,297	1,500	2,297
2023-10-13	2,349	2,350	2,305	2,333	2,600	2,333
2023-10-12	2,336	2,348	2,285	2,325	2,300	2,325
2023-10-11	2,343	2,343	2,274	2,289	4,200	2,289
2023-10-10	2,349	2,349	2,270	2,274	2,800	2,274
2023-10-06	2,293	2,323	2,259	2,299	2,300	2,299
2023-10-05	2,180	2,289	2,174	2,246	4,200	2,246
2023-10-04	2,208	2,223	2,135	2,174	8,200	2,174
2023-10-03	2,279	2,291	2,200	2,223	7,900	2,223
2023-10-02	2,334	2,383	2,304	2,304	8,900	2,304
2023-09-29	2,411	2,418	2,370	2,384	3,600	2,384
2023-09-28	2,445	2,445	2,405	2,438	2,500	2,438
2023-09-27	2,447	2,449	2,403	2,449	3,000	2,449
2023-09-26	2,479	2,480	2,450	2,450	7,600	2,450
2023-09-25	2,487	2,532	2,437	2,478	6,900	2,478
2023-09-22	2,451	2,509	2,449	2,487	8,400	2,487
2023-09-21	2,402	2,500	2,402	2,466	16,200	2,466
2023-09-20	2,448	2,448	2,401	2,402	5,900	2,402
2023-09-19	2,488	2,488	2,391	2,448	13,200	2,448
2023-09-15	2,380	2,443	2,370	2,388	24,400	2,388
2023-09-14	2,213	2,596	2,200	2,371	56,000	2,371
2023-09-13	2,197	2,234	2,190	2,190	8,000	2,190
2023-09-12	2,160	2,201	2,160	2,191	6,400	2,191
2023-09-11	2,150	2,160	2,143	2,160	2,600	2,160
2023-09-08	2,142	2,155	2,138	2,142	3,700	2,142
2023-09-07	2,150	2,160	2,129	2,145	4,700	2,145
2023-09-06	2,178	2,178	2,122	2,143	8,700	2,143
2023-09-05	2,103	2,155	2,086	2,153	11,100	2,153
2023-09-04	2,087	2,117	2,087	2,103	5,100	2,103
2023-09-01	2,104	2,117	2,086	2,086	4,600	2,086
2023-08-31	2,067	2,108	2,055	2,102	10,200	2,102
2023-08-30	2,049	2,049	2,028	2,040	1,700	2,040
2023-08-29	2,055	2,055	2,020	2,035	4,400	2,035
2023-08-28	2,038	2,058	2,037	2,055	4,600	2,055
2023-08-25	2,028	2,028	2,013	2,020	2,000	2,020
2023-08-24	2,027	2,034	2,014	2,018	800	2,018
2023-08-23	2,027	2,027	2,014	2,015	1,500	2,015
2023-08-22	2,029	2,029	2,016	2,019	600	2,019
2023-08-21	2,014	2,023	2,012	2,023	2,000	2,023
2023-08-18	2,025	2,026	2,006	2,016	3,500	2,016
2023-08-17	2,034	2,034	2,013	2,020	4,600	2,020
2023-08-16	2,040	2,059	2,035	2,041	4,300	2,041
2023-08-15	2,053	2,060	2,038	2,039	5,500	2,039
2023-08-14	2,032	2,062	2,024	2,052	15,000	2,052
2023-08-10	2,070	2,070	2,005	2,007	15,200	2,007
2023-08-09	1,997	2,130	1,996	2,050	87,700	2,050
2023-08-08	2,002	2,002	1,996	1,996	600	1,996
2023-08-07	2,001	2,003	1,992	1,996	6,300	1,996
2023-08-04	1,987	2,000	1,987	2,000	800	2,000
2023-08-03	1,990	1,994	1,989	1,994	2,200	1,994
2023-08-02	1,987	1,996	1,987	1,987	600	1,987
2023-08-01	1,992	1,992	1,986	1,986	1,100	1,986
2023-07-31	1,994	2,003	1,985	1,993	2,000	1,993
2023-07-28	1,991	1,991	1,981	1,987	4,100	1,987
2023-07-27	2,003	2,003	1,992	1,993	1,700	1,993
2023-07-26	2,005	2,005	1,992	1,998	2,800	1,998
2023-07-25	2,009	2,009	1,995	1,995	1,100	1,995
2023-07-24	1,998	2,005	1,990	1,994	2,800	1,994
2023-07-21	1,987	1,996	1,986	1,996	1,100	1,996
2023-07-20	2,000	2,000	1,986	1,987	2,200	1,987
2023-07-19	1,994	1,999	1,986	1,988	3,100	1,988
2023-07-18	1,990	2,000	1,985	1,986	3,500	1,986
2023-07-14	1,990	2,010	1,984	1,986	2,300	1,986
2023-07-13	1,990	1,991	1,982	1,985	2,800	1,985
2023-07-12	1,998	2,010	1,990	1,991	3,300	1,991
2023-07-11	1,998	2,000	1,988	1,998	3,300	1,998
2023-07-10	2,000	2,010	1,990	1,990	5,300	1,990
2023-07-07	1,997	1,997	1,980	1,988	3,300	1,988
2023-07-06	1,994	1,999	1,987	1,987	4,700	1,987
2023-07-05	1,999	2,008	1,985	1,995	5,200	1,995
2023-07-04	2,014	2,016	1,993	1,998	2,200	1,998
2023-07-03	2,020	2,020	2,005	2,014	4,800	2,014
2023-06-30	2,000	2,019	2,000	2,000	1,200	2,000
2023-06-29	1,992	2,005	1,992	1,995	1,600	1,995
2023-06-28	2,002	2,002	1,992	2,001	800	2,001
2023-06-27	2,003	2,003	2,003	2,003	200	2,003
2023-06-26	2,012	2,012	1,993	1,993	1,500	1,993
2023-06-23	1,995	2,010	1,995	1,995	2,100	1,995
2023-06-22	1,998	2,000	1,993	1,993	1,600	1,993
2023-06-21	1,990	1,996	1,986	1,996	600	1,996
2023-06-20	1,984	1,995	1,984	1,995	1,500	1,995
2023-06-19	1,990	1,990	1,987	1,987	800	1,987
2023-06-16	1,980	1,989	1,980	1,989	600	1,989
2023-06-15	1,988	1,990	1,980	1,980	1,700	1,980
2023-06-14	1,981	1,985	1,980	1,981	900	1,981
2023-06-13	1,982	1,990	1,980	1,980	3,700	1,980
2023-06-12	1,985	1,997	1,983	1,984	2,200	1,984
2023-06-09	1,995	1,997	1,995	1,997	500	1,997
2023-06-08	1,985	1,985	1,985	1,985	500	1,985
2023-06-07	1,988	1,995	1,985	1,995	1,000	1,995
2023-06-06	1,986	1,990	1,986	1,990	900	1,990
2023-06-05	1,972	1,986	1,972	1,983	1,900	1,983
2023-06-02	1,977	1,977	1,965	1,972	800	1,972
2023-06-01	1,960	1,968	1,960	1,968	500	1,968
2023-05-31	1,972	1,972	1,960	1,960	500	1,960
2023-05-30	1,999	1,999	1,965	1,966	3,900	1,966
2023-05-29	2,000	2,000	1,986	1,986	3,600	1,986
2023-05-26	2,001	2,001	1,997	1,997	1,300	1,997
2023-05-25	2,010	2,010	1,997	2,001	1,800	2,001
2023-05-24	2,005	2,007	1,999	1,999	1,800	1,999
2023-05-23	2,005	2,011	2,000	2,000	1,700	2,000
2023-05-22	2,009	2,009	2,003	2,005	1,000	2,005
2023-05-19	2,010	2,019	1,998	2,015	3,100	2,015
2023-05-18	2,010	2,011	1,993	2,010	2,200	2,010
2023-05-17	2,000	2,010	1,989	2,010	2,700	2,010
2023-05-16	2,000	2,002	2,000	2,000	2,600	2,000
2023-05-15	2,011	2,011	1,990	2,000	4,300	2,000
2023-05-12	1,995	2,020	1,995	2,002	2,100	2,002
2023-05-11	2,014	2,025	2,000	2,001	6,000	2,001
2023-05-10	2,075	2,131	2,000	2,026	21,000	2,026
2023-05-09	2,054	2,064	2,046	2,050	3,100	2,050
2023-05-08	2,045	2,069	2,040	2,045	2,300	2,045
2023-05-02	2,047	2,049	2,038	2,038	2,400	2,038
2023-05-01	2,052	2,059	2,035	2,049	2,800	2,049
2023-04-28	2,071	2,071	2,047	2,047	2,100	2,047
2023-04-27	2,043	2,055	2,043	2,055	1,900	2,055
2023-04-26	2,042	2,067	2,042	2,043	2,600	2,043
2023-04-25	2,053	2,066	2,042	2,065	9,400	2,065
2023-04-24	2,101	2,131	2,036	2,080	20,500	2,080
2023-04-21	2,398	2,398	2,131	2,168	117,600	2,168
2023-04-20	1,994	2,015	1,994	1,998	500	1,998
2023-04-19	1,994	2,011	1,992	2,010	2,600	2,010
2023-04-18	1,994	1,994	1,994	1,994	300	1,994
2023-04-17	2,006	2,006	1,994	2,006	1,100	2,006
2023-04-14	1,998	1,999	1,998	1,999	200	1,999
2023-04-13	1,995	1,995	1,994	1,994	1,400	1,994
2023-04-12	1,996	2,013	1,995	2,013	700	2,013
2023-04-11	2,008	2,008	2,008	2,008	100	2,008
2023-04-10	1,995	1,996	1,991	1,991	300	1,991
2023-04-07	1,991	1,998	1,989	1,990	1,100	1,990
2023-04-06	1,992	1,994	1,991	1,991	900	1,991
2023-04-05	2,008	2,008	1,992	1,995	1,500	1,995
2023-04-04	1,997	2,000	1,997	2,000	1,400	2,000
2023-04-03	1,997	2,000	1,997	1,997	900	1,997
2023-03-31	2,009	2,010	2,000	2,000	700	2,000
2023-03-30	2,030	2,030	1,986	2,001	3,000	2,001
2023-03-29	2,072	2,075	2,040	2,075	2,600	2,075
2023-03-28	2,049	2,068	2,033	2,052	1,600	2,052
2023-03-27	2,034	2,064	2,026	2,064	1,900	2,064
2023-03-24	2,035	2,035	2,020	2,027	1,100	2,027
2023-03-23	2,011	2,018	2,000	2,018	1,300	2,018
2023-03-22	1,995	2,016	1,995	2,016	1,000	2,016
2023-03-20	2,028	2,050	1,995	1,995	6,500	1,995
2023-03-17	2,074	2,074	2,017	2,030	3,100	2,030
2023-03-16	2,038	2,038	2,011	2,026	900	2,026
2023-03-15	2,036	2,038	2,032	2,038	800	2,038
2023-03-14	2,000	2,010	2,000	2,010	1,500	2,010
2023-03-13	2,050	2,050	2,000	2,003	3,900	2,003
2023-03-10	2,070	2,070	2,070	2,070	600	2,070
2023-03-09	2,079	2,079	2,070	2,072	700	2,072
2023-03-08	2,068	2,068	2,026	2,049	1,200	2,049
2023-03-07	2,021	2,039	2,021	2,039	200	2,039
2023-03-06	2,025	2,025	2,021	2,021	600	2,021
2023-03-03	2,019	2,030	2,015	2,030	2,000	2,030
2023-03-02	2,030	2,040	2,025	2,025	800	2,025
2023-03-01	2,029	2,029	2,027	2,028	400	2,028
2023-02-28	2,035	2,040	2,029	2,029	1,100	2,029
2023-02-27	2,025	2,044	2,025	2,035	1,000	2,035
2023-02-24	2,022	2,024	2,022	2,024	300	2,024
2023-02-22	2,023	2,065	2,021	2,022	1,000	2,022
2023-02-21	2,080	2,080	2,021	2,073	4,100	2,073
2023-02-20	2,078	2,105	2,075	2,080	6,300	2,080
2023-02-17	2,077	2,083	2,077	2,080	2,400	2,080
2023-02-16	2,062	2,079	2,062	2,077	5,000	2,077
2023-02-15	2,063	2,063	2,053	2,054	1,300	2,054
2023-02-14	2,052	2,075	2,052	2,054	4,300	2,054
2023-02-13	2,021	2,050	2,021	2,049	4,900	2,049
2023-02-10	1,972	2,083	1,972	2,049	12,700	2,049
2023-02-09	1,914	2,200	1,914	1,972	28,200	1,972
2023-02-08	1,906	1,914	1,906	1,914	1,100	1,914
2023-02-07	1,908	1,908	1,905	1,905	300	1,905
2023-02-06	1,902	1,915	1,901	1,902	1,100	1,902
2023-02-03	1,903	1,903	1,902	1,902	700	1,902
2023-02-02	1,903	1,903	1,901	1,903	1,000	1,903
2023-02-01	1,908	1,909	1,903	1,903	900	1,903
2023-01-31	1,912	1,912	1,901	1,901	1,500	1,901
2023-01-30	1,908	1,915	1,902	1,902	1,100	1,902
2023-01-27	1,904	1,909	1,904	1,908	300	1,908
2023-01-26	1,911	1,911	1,904	1,904	200	1,904
2023-01-25	1,916	1,916	1,900	1,912	1,900	1,912
2023-01-24	1,900	1,910	1,900	1,901	900	1,901
2023-01-23	1,903	1,906	1,900	1,900	1,000	1,900
2023-01-20	1,902	1,902	1,901	1,901	500	1,901
2023-01-19	1,901	1,903	1,901	1,902	500	1,902
2023-01-18	1,903	1,910	1,901	1,901	900	1,901
2023-01-17	1,904	1,910	1,904	1,910	300	1,910
2023-01-16	1,903	1,913	1,901	1,904	1,200	1,904
2023-01-13	1,914	1,915	1,902	1,903	600	1,903
2023-01-12	1,914	1,914	1,901	1,901	300	1,901
2023-01-11	1,900	1,900	1,897	1,897	400	1,897
2023-01-10	1,910	1,918	1,900	1,900	1,800	1,900
2023-01-06	1,902	1,918	1,902	1,918	300	1,918
2023-01-05	1,910	1,918	1,910	1,918	300	1,918
2023-01-04	1,896	1,897	1,893	1,893	1,000	1,893

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