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
2022-05-251,8981,8981,8761,8761,3001,876
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