4524 森下仁丹(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,441 | 2,441 | 2,366 | 2,416 | 800 | 2,416 |
| 2024-04-24 | 2,437 | 2,445 | 2,411 | 2,441 | 1,600 | 2,441 |
| 2024-04-23 | 2,361 | 2,468 | 2,361 | 2,437 | 7,100 | 2,437 |
| 2024-04-22 | 2,308 | 2,350 | 2,308 | 2,323 | 1,400 | 2,323 |
| 2024-04-19 | 2,351 | 2,351 | 2,300 | 2,306 | 8,800 | 2,306 |
| 2024-04-18 | 2,360 | 2,377 | 2,340 | 2,351 | 2,400 | 2,351 |
| 2024-04-17 | 2,385 | 2,432 | 2,363 | 2,386 | 2,300 | 2,386 |
| 2024-04-16 | 2,429 | 2,469 | 2,350 | 2,435 | 4,000 | 2,435 |
| 2024-04-15 | 2,482 | 2,482 | 2,424 | 2,428 | 3,100 | 2,428 |
| 2024-04-12 | 2,405 | 2,467 | 2,405 | 2,456 | 1,500 | 2,456 |
| 2024-04-11 | 2,439 | 2,439 | 2,405 | 2,405 | 400 | 2,405 |
| 2024-04-10 | 2,387 | 2,438 | 2,387 | 2,438 | 1,300 | 2,438 |
| 2024-04-09 | 2,363 | 2,420 | 2,336 | 2,392 | 4,300 | 2,392 |
| 2024-04-08 | 2,381 | 2,390 | 2,325 | 2,360 | 5,500 | 2,360 |
| 2024-04-05 | 2,368 | 2,398 | 2,368 | 2,395 | 1,400 | 2,395 |
| 2024-04-04 | 2,415 | 2,439 | 2,365 | 2,374 | 6,600 | 2,374 |
| 2024-04-03 | 2,416 | 2,450 | 2,411 | 2,415 | 1,100 | 2,415 |
| 2024-04-02 | 2,485 | 2,485 | 2,404 | 2,410 | 5,500 | 2,410 |
| 2024-04-01 | 2,450 | 2,476 | 2,401 | 2,475 | 6,600 | 2,475 |
| 2024-03-29 | 2,505 | 2,506 | 2,411 | 2,469 | 6,200 | 2,469 |
| 2024-03-28 | 2,486 | 2,592 | 2,461 | 2,496 | 11,700 | 2,496 |
| 2024-03-27 | 2,570 | 2,600 | 2,565 | 2,600 | 5,100 | 2,600 |
| 2024-03-26 | 2,576 | 2,585 | 2,540 | 2,562 | 3,500 | 2,562 |
| 2024-03-25 | 2,590 | 2,596 | 2,561 | 2,580 | 4,700 | 2,580 |
| 2024-03-22 | 2,588 | 2,597 | 2,574 | 2,593 | 1,800 | 2,593 |
| 2024-03-21 | 2,584 | 2,585 | 2,520 | 2,551 | 4,000 | 2,551 |
| 2024-03-19 | 2,513 | 2,599 | 2,512 | 2,534 | 5,000 | 2,534 |
| 2024-03-18 | 2,506 | 2,546 | 2,506 | 2,530 | 8,500 | 2,530 |
| 2024-03-15 | 2,560 | 2,601 | 2,556 | 2,556 | 2,400 | 2,556 |
| 2024-03-14 | 2,518 | 2,560 | 2,516 | 2,560 | 1,700 | 2,560 |
| 2024-03-13 | 2,567 | 2,567 | 2,514 | 2,515 | 2,100 | 2,515 |
| 2024-03-12 | 2,550 | 2,555 | 2,502 | 2,549 | 3,600 | 2,549 |
| 2024-03-11 | 2,573 | 2,573 | 2,500 | 2,559 | 4,800 | 2,559 |
| 2024-03-08 | 2,535 | 2,590 | 2,527 | 2,574 | 3,600 | 2,574 |
| 2024-03-07 | 2,581 | 2,600 | 2,522 | 2,545 | 4,700 | 2,545 |
| 2024-03-06 | 2,593 | 2,640 | 2,570 | 2,577 | 4,600 | 2,577 |
| 2024-03-05 | 2,640 | 2,640 | 2,593 | 2,593 | 4,200 | 2,593 |
| 2024-03-04 | 2,607 | 2,644 | 2,600 | 2,603 | 6,400 | 2,603 |
| 2024-03-01 | 2,599 | 2,609 | 2,590 | 2,592 | 4,200 | 2,592 |
| 2024-02-29 | 2,598 | 2,598 | 2,561 | 2,595 | 2,600 | 2,595 |
| 2024-02-28 | 2,523 | 2,610 | 2,523 | 2,599 | 24,600 | 2,599 |
| 2024-02-27 | 2,510 | 2,528 | 2,510 | 2,517 | 3,200 | 2,517 |
| 2024-02-26 | 2,513 | 2,530 | 2,503 | 2,504 | 4,200 | 2,504 |
| 2024-02-22 | 2,522 | 2,528 | 2,496 | 2,520 | 3,400 | 2,520 |
| 2024-02-21 | 2,528 | 2,528 | 2,483 | 2,510 | 1,600 | 2,510 |
| 2024-02-20 | 2,496 | 2,530 | 2,450 | 2,506 | 6,800 | 2,506 |
| 2024-02-19 | 2,443 | 2,500 | 2,422 | 2,496 | 8,700 | 2,496 |
| 2024-02-16 | 2,416 | 2,446 | 2,407 | 2,419 | 4,300 | 2,419 |
| 2024-02-15 | 2,448 | 2,448 | 2,408 | 2,411 | 2,300 | 2,411 |
| 2024-02-14 | 2,416 | 2,444 | 2,408 | 2,434 | 4,500 | 2,434 |
| 2024-02-13 | 2,408 | 2,451 | 2,404 | 2,438 | 5,300 | 2,438 |
| 2024-02-09 | 2,440 | 2,451 | 2,365 | 2,419 | 11,400 | 2,419 |
| 2024-02-08 | 2,469 | 2,530 | 2,334 | 2,440 | 41,600 | 2,440 |
| 2024-02-07 | 2,419 | 2,486 | 2,418 | 2,486 | 7,100 | 2,486 |
| 2024-02-06 | 2,401 | 2,418 | 2,395 | 2,411 | 1,800 | 2,411 |
| 2024-02-05 | 2,400 | 2,409 | 2,377 | 2,400 | 3,600 | 2,400 |
| 2024-02-02 | 2,395 | 2,423 | 2,375 | 2,375 | 5,800 | 2,375 |
| 2024-02-01 | 2,384 | 2,404 | 2,384 | 2,395 | 1,400 | 2,395 |
| 2024-01-31 | 2,368 | 2,402 | 2,336 | 2,384 | 6,100 | 2,384 |
| 2024-01-30 | 2,390 | 2,400 | 2,320 | 2,370 | 4,500 | 2,370 |
| 2024-01-29 | 2,379 | 2,383 | 2,330 | 2,365 | 2,400 | 2,365 |
| 2024-01-26 | 2,368 | 2,368 | 2,300 | 2,366 | 2,800 | 2,366 |
| 2024-01-25 | 2,359 | 2,365 | 2,323 | 2,340 | 4,400 | 2,340 |
| 2024-01-24 | 2,279 | 2,314 | 2,279 | 2,310 | 2,700 | 2,310 |
| 2024-01-23 | 2,261 | 2,297 | 2,261 | 2,297 | 3,800 | 2,297 |
| 2024-01-22 | 2,277 | 2,302 | 2,255 | 2,272 | 5,100 | 2,272 |
| 2024-01-19 | 2,287 | 2,291 | 2,255 | 2,260 | 3,900 | 2,260 |
| 2024-01-18 | 2,304 | 2,304 | 2,241 | 2,262 | 5,400 | 2,262 |
| 2024-01-17 | 2,302 | 2,330 | 2,276 | 2,280 | 16,400 | 2,280 |
| 2024-01-16 | 2,330 | 2,421 | 2,330 | 2,352 | 9,200 | 2,352 |
| 2024-01-15 | 2,389 | 2,500 | 2,342 | 2,430 | 41,700 | 2,430 |
| 2024-01-12 | 2,263 | 2,267 | 2,230 | 2,231 | 6,400 | 2,231 |
| 2024-01-11 | 2,295 | 2,295 | 2,262 | 2,273 | 3,200 | 2,273 |
| 2024-01-10 | 2,296 | 2,297 | 2,269 | 2,295 | 2,300 | 2,295 |
| 2024-01-09 | 2,250 | 2,340 | 2,250 | 2,275 | 5,600 | 2,275 |
| 2024-01-05 | 2,228 | 2,249 | 2,221 | 2,249 | 2,900 | 2,249 |
| 2024-01-04 | 2,188 | 2,222 | 2,188 | 2,203 | 1,800 | 2,203 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
