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 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 2,136 | 2,136 | 2,109 | 2,109 | 500 | 2,109 |
| 2024-10-18 | 2,107 | 2,131 | 2,103 | 2,131 | 1,000 | 2,131 |
| 2024-10-17 | 2,110 | 2,110 | 2,103 | 2,107 | 800 | 2,107 |
| 2024-10-16 | 2,106 | 2,110 | 2,100 | 2,100 | 2,100 | 2,100 |
| 2024-10-15 | 2,143 | 2,143 | 2,109 | 2,109 | 2,000 | 2,109 |
| 2024-10-11 | 2,110 | 2,118 | 2,101 | 2,118 | 700 | 2,118 |
| 2024-10-10 | 2,120 | 2,121 | 2,110 | 2,110 | 600 | 2,110 |
| 2024-10-09 | 2,142 | 2,142 | 2,101 | 2,110 | 1,800 | 2,110 |
| 2024-10-08 | 2,112 | 2,120 | 2,100 | 2,115 | 1,200 | 2,115 |
| 2024-10-07 | 2,121 | 2,130 | 2,103 | 2,120 | 3,900 | 2,120 |
| 2024-10-04 | 2,126 | 2,126 | 2,118 | 2,118 | 400 | 2,118 |
| 2024-10-03 | 2,119 | 2,119 | 2,115 | 2,115 | 400 | 2,115 |
| 2024-10-02 | 2,125 | 2,128 | 2,119 | 2,119 | 1,400 | 2,119 |
| 2024-10-01 | 2,155 | 2,155 | 2,129 | 2,129 | 600 | 2,129 |
| 2024-09-30 | 2,140 | 2,141 | 2,124 | 2,124 | 2,200 | 2,124 |
| 2024-09-27 | 2,145 | 2,145 | 2,121 | 2,140 | 500 | 2,140 |
| 2024-09-26 | 2,145 | 2,146 | 2,135 | 2,145 | 2,600 | 2,145 |
| 2024-09-25 | 2,144 | 2,144 | 2,126 | 2,135 | 2,800 | 2,135 |
| 2024-09-24 | 2,119 | 2,145 | 2,110 | 2,133 | 2,800 | 2,133 |
| 2024-09-20 | 2,091 | 2,111 | 2,090 | 2,102 | 2,400 | 2,102 |
| 2024-09-19 | 2,073 | 2,092 | 2,073 | 2,092 | 1,500 | 2,092 |
| 2024-09-18 | 2,096 | 2,096 | 2,070 | 2,071 | 700 | 2,071 |
| 2024-09-17 | 2,087 | 2,087 | 2,070 | 2,072 | 1,000 | 2,072 |
| 2024-09-13 | 2,066 | 2,085 | 2,061 | 2,069 | 1,300 | 2,069 |
| 2024-09-12 | 2,056 | 2,066 | 2,044 | 2,066 | 1,800 | 2,066 |
| 2024-09-11 | 2,075 | 2,075 | 2,055 | 2,055 | 1,000 | 2,055 |
| 2024-09-10 | 2,055 | 2,059 | 2,046 | 2,057 | 700 | 2,057 |
| 2024-09-09 | 2,050 | 2,058 | 2,041 | 2,044 | 3,100 | 2,044 |
| 2024-09-06 | 2,064 | 2,066 | 2,061 | 2,064 | 1,000 | 2,064 |
| 2024-09-05 | 2,065 | 2,075 | 2,061 | 2,064 | 900 | 2,064 |
| 2024-09-04 | 2,081 | 2,099 | 2,065 | 2,065 | 2,000 | 2,065 |
| 2024-09-03 | 2,083 | 2,124 | 2,076 | 2,096 | 2,100 | 2,096 |
| 2024-09-02 | 2,089 | 2,089 | 2,071 | 2,071 | 1,700 | 2,071 |
| 2024-08-30 | 2,060 | 2,076 | 2,051 | 2,072 | 1,800 | 2,072 |
| 2024-08-29 | 2,050 | 2,063 | 2,050 | 2,063 | 900 | 2,063 |
| 2024-08-28 | 2,048 | 2,055 | 2,047 | 2,055 | 1,200 | 2,055 |
| 2024-08-27 | 2,060 | 2,066 | 2,049 | 2,049 | 1,200 | 2,049 |
| 2024-08-26 | 2,053 | 2,053 | 2,043 | 2,048 | 1,400 | 2,048 |
| 2024-08-23 | 2,040 | 2,072 | 2,039 | 2,064 | 3,700 | 2,064 |
| 2024-08-22 | 2,040 | 2,045 | 2,038 | 2,038 | 2,200 | 2,038 |
| 2024-08-21 | 2,039 | 2,046 | 2,033 | 2,046 | 1,200 | 2,046 |
| 2024-08-20 | 2,044 | 2,049 | 2,034 | 2,044 | 4,600 | 2,044 |
| 2024-08-19 | 2,033 | 2,044 | 2,032 | 2,035 | 2,200 | 2,035 |
| 2024-08-16 | 2,031 | 2,036 | 2,031 | 2,032 | 2,800 | 2,032 |
| 2024-08-15 | 2,030 | 2,035 | 2,019 | 2,030 | 2,500 | 2,030 |
| 2024-08-14 | 2,016 | 2,033 | 2,012 | 2,030 | 3,200 | 2,030 |
| 2024-08-13 | 2,036 | 2,036 | 2,013 | 2,020 | 1,900 | 2,020 |
| 2024-08-09 | 2,040 | 2,040 | 2,010 | 2,013 | 6,300 | 2,013 |
| 2024-08-08 | 2,055 | 2,060 | 2,035 | 2,040 | 4,500 | 2,040 |
| 2024-08-07 | 2,044 | 2,058 | 2,031 | 2,045 | 1,700 | 2,045 |
| 2024-08-06 | 2,043 | 2,167 | 2,015 | 2,044 | 7,700 | 2,044 |
| 2024-08-05 | 2,079 | 2,167 | 2,019 | 2,093 | 17,000 | 2,093 |
| 2024-08-02 | 2,141 | 2,141 | 2,121 | 2,124 | 7,100 | 2,124 |
| 2024-08-01 | 2,148 | 2,148 | 2,141 | 2,142 | 1,600 | 2,142 |
| 2024-07-31 | 2,145 | 2,150 | 2,145 | 2,146 | 300 | 2,146 |
| 2024-07-30 | 2,148 | 2,150 | 2,141 | 2,145 | 1,400 | 2,145 |
| 2024-07-29 | 2,165 | 2,165 | 2,142 | 2,142 | 2,800 | 2,142 |
| 2024-07-26 | 2,166 | 2,166 | 2,141 | 2,142 | 1,400 | 2,142 |
| 2024-07-25 | 2,155 | 2,155 | 2,140 | 2,140 | 3,500 | 2,140 |
| 2024-07-24 | 2,153 | 2,159 | 2,145 | 2,158 | 2,100 | 2,158 |
| 2024-07-23 | 2,163 | 2,163 | 2,149 | 2,155 | 1,600 | 2,155 |
| 2024-07-22 | 2,161 | 2,161 | 2,145 | 2,150 | 2,900 | 2,150 |
| 2024-07-19 | 2,164 | 2,172 | 2,161 | 2,161 | 900 | 2,161 |
| 2024-07-18 | 2,186 | 2,186 | 2,167 | 2,167 | 2,300 | 2,167 |
| 2024-07-17 | 2,180 | 2,200 | 2,161 | 2,188 | 3,600 | 2,188 |
| 2024-07-16 | 2,166 | 2,170 | 2,150 | 2,159 | 3,100 | 2,159 |
| 2024-07-12 | 2,150 | 2,165 | 2,145 | 2,158 | 3,700 | 2,158 |
| 2024-07-11 | 2,141 | 2,153 | 2,140 | 2,150 | 3,100 | 2,150 |
| 2024-07-10 | 2,145 | 2,155 | 2,140 | 2,141 | 2,900 | 2,141 |
| 2024-07-09 | 2,155 | 2,155 | 2,139 | 2,143 | 7,400 | 2,143 |
| 2024-07-08 | 2,157 | 2,160 | 2,152 | 2,155 | 2,400 | 2,155 |
| 2024-07-05 | 2,167 | 2,167 | 2,157 | 2,157 | 5,600 | 2,157 |
| 2024-07-04 | 2,178 | 2,180 | 2,164 | 2,167 | 5,600 | 2,167 |
| 2024-07-03 | 2,186 | 2,190 | 2,180 | 2,180 | 2,800 | 2,180 |
| 2024-07-02 | 2,206 | 2,206 | 2,183 | 2,185 | 3,100 | 2,185 |
| 2024-07-01 | 2,185 | 2,208 | 2,184 | 2,202 | 3,200 | 2,202 |
| 2024-06-28 | 2,179 | 2,185 | 2,175 | 2,185 | 1,400 | 2,185 |
| 2024-06-27 | 2,181 | 2,181 | 2,172 | 2,175 | 1,800 | 2,175 |
| 2024-06-26 | 2,198 | 2,198 | 2,181 | 2,183 | 2,100 | 2,183 |
| 2024-06-25 | 2,190 | 2,200 | 2,190 | 2,198 | 2,200 | 2,198 |
| 2024-06-24 | 2,191 | 2,191 | 2,174 | 2,187 | 1,000 | 2,187 |
| 2024-06-21 | 2,182 | 2,185 | 2,182 | 2,182 | 1,000 | 2,182 |
| 2024-06-20 | 2,180 | 2,181 | 2,180 | 2,181 | 900 | 2,181 |
| 2024-06-19 | 2,168 | 2,179 | 2,167 | 2,179 | 600 | 2,179 |
| 2024-06-18 | 2,165 | 2,169 | 2,157 | 2,169 | 1,300 | 2,169 |
| 2024-06-17 | 2,165 | 2,170 | 2,160 | 2,160 | 2,800 | 2,160 |
| 2024-06-14 | 2,180 | 2,180 | 2,162 | 2,166 | 1,500 | 2,166 |
| 2024-06-13 | 2,170 | 2,173 | 2,170 | 2,172 | 500 | 2,172 |
| 2024-06-12 | 2,189 | 2,189 | 2,169 | 2,169 | 1,500 | 2,169 |
| 2024-06-11 | 2,177 | 2,191 | 2,177 | 2,185 | 700 | 2,185 |
| 2024-06-10 | 2,184 | 2,189 | 2,173 | 2,173 | 2,900 | 2,173 |
| 2024-06-07 | 2,188 | 2,188 | 2,186 | 2,187 | 300 | 2,187 |
| 2024-06-06 | 2,196 | 2,196 | 2,188 | 2,188 | 1,300 | 2,188 |
| 2024-06-05 | 2,207 | 2,207 | 2,201 | 2,202 | 800 | 2,202 |
| 2024-06-04 | 2,200 | 2,211 | 2,200 | 2,207 | 500 | 2,207 |
| 2024-06-03 | 2,196 | 2,217 | 2,196 | 2,200 | 1,600 | 2,200 |
| 2024-05-31 | 2,161 | 2,200 | 2,161 | 2,196 | 1,700 | 2,196 |
| 2024-05-30 | 2,209 | 2,209 | 2,161 | 2,161 | 5,000 | 2,161 |
| 2024-05-29 | 2,192 | 2,204 | 2,190 | 2,195 | 2,000 | 2,195 |
| 2024-05-28 | 2,213 | 2,213 | 2,195 | 2,196 | 1,100 | 2,196 |
| 2024-05-27 | 2,198 | 2,215 | 2,191 | 2,210 | 2,100 | 2,210 |
| 2024-05-24 | 2,180 | 2,193 | 2,180 | 2,190 | 1,300 | 2,190 |
| 2024-05-23 | 2,189 | 2,190 | 2,180 | 2,182 | 3,500 | 2,182 |
| 2024-05-22 | 2,204 | 2,204 | 2,189 | 2,189 | 1,800 | 2,189 |
| 2024-05-21 | 2,194 | 2,205 | 2,194 | 2,196 | 600 | 2,196 |
| 2024-05-20 | 2,200 | 2,210 | 2,191 | 2,194 | 3,900 | 2,194 |
| 2024-05-17 | 2,176 | 2,211 | 2,176 | 2,199 | 2,200 | 2,199 |
| 2024-05-16 | 2,210 | 2,210 | 2,175 | 2,188 | 7,600 | 2,188 |
| 2024-05-15 | 2,229 | 2,229 | 2,211 | 2,211 | 2,300 | 2,211 |
| 2024-05-14 | 2,222 | 2,235 | 2,210 | 2,235 | 7,300 | 2,235 |
| 2024-05-13 | 2,246 | 2,246 | 2,210 | 2,215 | 14,800 | 2,215 |
| 2024-05-10 | 2,264 | 2,319 | 2,220 | 2,246 | 68,700 | 2,246 |
| 2024-05-09 | 2,435 | 2,520 | 2,411 | 2,482 | 17,700 | 2,482 |
| 2024-05-08 | 2,416 | 2,443 | 2,416 | 2,435 | 1,100 | 2,435 |
| 2024-05-07 | 2,445 | 2,447 | 2,404 | 2,421 | 800 | 2,421 |
| 2024-05-02 | 2,428 | 2,429 | 2,403 | 2,427 | 800 | 2,427 |
| 2024-05-01 | 2,400 | 2,407 | 2,400 | 2,407 | 500 | 2,407 |
| 2024-04-30 | 2,383 | 2,400 | 2,382 | 2,384 | 1,100 | 2,384 |
| 2024-04-26 | 2,393 | 2,410 | 2,385 | 2,385 | 1,400 | 2,385 |
| 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
