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
2024-07-222,1612,1612,1452,1502,9002,150
2024-07-192,1642,1722,1612,1619002,161
2024-07-182,1862,1862,1672,1672,3002,167
2024-07-172,1802,2002,1612,1883,6002,188
2024-07-162,1662,1702,1502,1593,1002,159
2024-07-122,1502,1652,1452,1583,7002,158
2024-07-112,1412,1532,1402,1503,1002,150
2024-07-102,1452,1552,1402,1412,9002,141
2024-07-092,1552,1552,1392,1437,4002,143
2024-07-082,1572,1602,1522,1552,4002,155
2024-07-052,1672,1672,1572,1575,6002,157
2024-07-042,1782,1802,1642,1675,6002,167
2024-07-032,1862,1902,1802,1802,8002,180
2024-07-022,2062,2062,1832,1853,1002,185
2024-07-012,1852,2082,1842,2023,2002,202
2024-06-282,1792,1852,1752,1851,4002,185
2024-06-272,1812,1812,1722,1751,8002,175
2024-06-262,1982,1982,1812,1832,1002,183
2024-06-252,1902,2002,1902,1982,2002,198
2024-06-242,1912,1912,1742,1871,0002,187
2024-06-212,1822,1852,1822,1821,0002,182
2024-06-202,1802,1812,1802,1819002,181
2024-06-192,1682,1792,1672,1796002,179
2024-06-182,1652,1692,1572,1691,3002,169
2024-06-172,1652,1702,1602,1602,8002,160
2024-06-142,1802,1802,1622,1661,5002,166
2024-06-132,1702,1732,1702,1725002,172
2024-06-122,1892,1892,1692,1691,5002,169
2024-06-112,1772,1912,1772,1857002,185
2024-06-102,1842,1892,1732,1732,9002,173
2024-06-072,1882,1882,1862,1873002,187
2024-06-062,1962,1962,1882,1881,3002,188
2024-06-052,2072,2072,2012,2028002,202
2024-06-042,2002,2112,2002,2075002,207
2024-06-032,1962,2172,1962,2001,6002,200
2024-05-312,1612,2002,1612,1961,7002,196
2024-05-302,2092,2092,1612,1615,0002,161
2024-05-292,1922,2042,1902,1952,0002,195
2024-05-282,2132,2132,1952,1961,1002,196
2024-05-272,1982,2152,1912,2102,1002,210
2024-05-242,1802,1932,1802,1901,3002,190
2024-05-232,1892,1902,1802,1823,5002,182
2024-05-222,2042,2042,1892,1891,8002,189
2024-05-212,1942,2052,1942,1966002,196
2024-05-202,2002,2102,1912,1943,9002,194
2024-05-172,1762,2112,1762,1992,2002,199
2024-05-162,2102,2102,1752,1887,6002,188
2024-05-152,2292,2292,2112,2112,3002,211
2024-05-142,2222,2352,2102,2357,3002,235
2024-05-132,2462,2462,2102,21514,8002,215
2024-05-102,2642,3192,2202,24668,7002,246
2024-05-092,4352,5202,4112,48217,7002,482
2024-05-082,4162,4432,4162,4351,1002,435
2024-05-072,4452,4472,4042,4218002,421
2024-05-022,4282,4292,4032,4278002,427
2024-05-012,4002,4072,4002,4075002,407
2024-04-302,3832,4002,3822,3841,1002,384
2024-04-262,3932,4102,3852,3851,4002,385
2024-04-252,4412,4412,3662,4168002,416
2024-04-242,4372,4452,4112,4411,6002,441
2024-04-232,3612,4682,3612,4377,1002,437
2024-04-222,3082,3502,3082,3231,4002,323
2024-04-192,3512,3512,3002,3068,8002,306
2024-04-182,3602,3772,3402,3512,4002,351
2024-04-172,3852,4322,3632,3862,3002,386
2024-04-162,4292,4692,3502,4354,0002,435
2024-04-152,4822,4822,4242,4283,1002,428
2024-04-122,4052,4672,4052,4561,5002,456
2024-04-112,4392,4392,4052,4054002,405
2024-04-102,3872,4382,3872,4381,3002,438
2024-04-092,3632,4202,3362,3924,3002,392
2024-04-082,3812,3902,3252,3605,5002,360
2024-04-052,3682,3982,3682,3951,4002,395
2024-04-042,4152,4392,3652,3746,6002,374
2024-04-032,4162,4502,4112,4151,1002,415
2024-04-022,4852,4852,4042,4105,5002,410
2024-04-012,4502,4762,4012,4756,6002,475
2024-03-292,5052,5062,4112,4696,2002,469
2024-03-282,4862,5922,4612,49611,7002,496
2024-03-272,5702,6002,5652,6005,1002,600
2024-03-262,5762,5852,5402,5623,5002,562
2024-03-252,5902,5962,5612,5804,7002,580
2024-03-222,5882,5972,5742,5931,8002,593
2024-03-212,5842,5852,5202,5514,0002,551
2024-03-192,5132,5992,5122,5345,0002,534
2024-03-182,5062,5462,5062,5308,5002,530
2024-03-152,5602,6012,5562,5562,4002,556
2024-03-142,5182,5602,5162,5601,7002,560
2024-03-132,5672,5672,5142,5152,1002,515
2024-03-122,5502,5552,5022,5493,6002,549
2024-03-112,5732,5732,5002,5594,8002,559
2024-03-082,5352,5902,5272,5743,6002,574
2024-03-072,5812,6002,5222,5454,7002,545
2024-03-062,5932,6402,5702,5774,6002,577
2024-03-052,6402,6402,5932,5934,2002,593
2024-03-042,6072,6442,6002,6036,4002,603
2024-03-012,5992,6092,5902,5924,2002,592
2024-02-292,5982,5982,5612,5952,6002,595
2024-02-282,5232,6102,5232,59924,6002,599
2024-02-272,5102,5282,5102,5173,2002,517
2024-02-262,5132,5302,5032,5044,2002,504
2024-02-222,5222,5282,4962,5203,4002,520
2024-02-212,5282,5282,4832,5101,6002,510
2024-02-202,4962,5302,4502,5066,8002,506
2024-02-192,4432,5002,4222,4968,7002,496
2024-02-162,4162,4462,4072,4194,3002,419
2024-02-152,4482,4482,4082,4112,3002,411
2024-02-142,4162,4442,4082,4344,5002,434
2024-02-132,4082,4512,4042,4385,3002,438
2024-02-092,4402,4512,3652,41911,4002,419
2024-02-082,4692,5302,3342,44041,6002,440
2024-02-072,4192,4862,4182,4867,1002,486
2024-02-062,4012,4182,3952,4111,8002,411
2024-02-052,4002,4092,3772,4003,6002,400
2024-02-022,3952,4232,3752,3755,8002,375
2024-02-012,3842,4042,3842,3951,4002,395
2024-01-312,3682,4022,3362,3846,1002,384
2024-01-302,3902,4002,3202,3704,5002,370
2024-01-292,3792,3832,3302,3652,4002,365
2024-01-262,3682,3682,3002,3662,8002,366
2024-01-252,3592,3652,3232,3404,4002,340
2024-01-242,2792,3142,2792,3102,7002,310
2024-01-232,2612,2972,2612,2973,8002,297
2024-01-222,2772,3022,2552,2725,1002,272
2024-01-192,2872,2912,2552,2603,9002,260
2024-01-182,3042,3042,2412,2625,4002,262
2024-01-172,3022,3302,2762,28016,4002,280
2024-01-162,3302,4212,3302,3529,2002,352
2024-01-152,3892,5002,3422,43041,7002,430
2024-01-122,2632,2672,2302,2316,4002,231
2024-01-112,2952,2952,2622,2733,2002,273
2024-01-102,2962,2972,2692,2952,3002,295
2024-01-092,2502,3402,2502,2755,6002,275
2024-01-052,2282,2492,2212,2492,9002,249
2024-01-042,1882,2222,1882,2031,8002,203

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