4524 森下仁丹(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,9141,9141,9081,9087001,908
2021-08-021,9061,9141,9061,9146001,914
2021-07-301,9161,9161,9021,9142,7001,914
2021-07-291,9191,9191,9191,9192001,919
2021-07-281,9451,9451,9191,9192,4001,919
2021-07-271,9371,9371,9221,9228001,922
2021-07-261,9371,9371,9191,9191,8001,919
2021-07-211,9271,9341,9201,9201,5001,920
2021-07-201,9271,9271,9271,9273001,927
2021-07-191,9451,9451,9271,9271,6001,927
2021-07-161,9281,9351,9281,9355001,935
2021-07-151,9431,9431,9261,9287001,928
2021-07-141,9181,9331,9181,9229001,922
2021-07-131,9251,9551,9241,9381,9001,938
2021-07-121,9221,9301,9221,9258001,925
2021-07-091,9231,9231,9051,9172,2001,917
2021-07-081,9421,9421,9301,9301,5001,930
2021-07-071,9571,9571,9411,9422,1001,942
2021-07-061,9701,9701,9571,9576001,957
2021-07-051,9921,9921,9701,9701,1001,970
2021-07-021,9561,9571,9501,9521,5001,952
2021-07-011,9561,9691,9561,9571,1001,957
2021-06-301,9731,9731,9571,9571,3001,957
2021-06-291,9581,9761,9581,9591,6001,959
2021-06-281,9551,9771,9551,9567001,956
2021-06-251,9781,9851,9531,9532,9001,953
2021-06-241,9631,9671,9551,9638001,963
2021-06-231,9621,9641,9621,9634001,963
2021-06-221,9511,9621,9511,9626001,962
2021-06-211,9581,9601,9501,9502,3001,950
2021-06-181,9652,1121,9581,9728,8001,972
2021-06-171,9601,9651,9581,9655001,965
2021-06-161,9601,9641,9601,9604001,960
2021-06-151,9651,9651,9601,9645001,964
2021-06-141,9641,9641,9641,9646001,964
2021-06-111,9581,9641,9561,9641,0001,964
2021-06-101,9601,9601,9581,9607001,960
2021-06-091,9631,9631,9531,9608001,960
2021-06-081,9631,9631,9521,9639001,963
2021-06-071,9581,9631,9581,9636001,963
2021-06-041,9601,9601,9581,9585001,958
2021-06-031,9651,9651,9651,9651001,965
2021-06-021,9601,9781,9581,9671,7001,967
2021-06-011,9671,9671,9601,9609001,960
2021-05-311,9701,9711,9671,9676001,967
2021-05-281,9711,9711,9701,9701,0001,970
2021-05-271,9721,9771,9711,9715001,971
2021-05-261,9761,9791,9721,9799001,979
2021-05-251,9751,9771,9751,9761,3001,976
2021-05-241,9741,9801,9741,9758001,975
2021-05-211,9851,9851,9761,9761,1001,976
2021-05-201,9731,9851,9731,9854001,985
2021-05-191,9881,9881,9881,9882001,988
2021-05-181,9971,9971,9771,9901,1001,990
2021-05-171,9761,9971,9761,9976001,997
2021-05-141,9851,9901,9751,9751,3001,975
2021-05-131,9731,9861,9721,9859001,985
2021-05-121,9781,9851,9731,9731,1001,973
2021-05-111,9841,9841,9771,9789001,978
2021-05-101,9761,9901,9761,9842,2001,984
2021-05-071,9821,9821,9721,9759001,975
2021-05-061,9821,9831,9801,9831,1001,983
2021-04-301,9851,9851,9721,9827001,982
2021-04-281,9721,9731,9721,9734001,973
2021-04-271,9751,9831,9711,9721,1001,972
2021-04-261,9751,9821,9721,9751,3001,975
2021-04-231,9751,9881,9731,9731,3001,973
2021-04-222,0072,0071,9711,9872,2001,987
2021-04-211,9771,9781,9771,9785001,978
2021-04-201,9802,0071,9762,0063,0002,006
2021-04-191,9812,0061,9801,9901,1001,990
2021-04-161,9981,9981,9801,9808001,980
2021-04-152,0002,0001,9801,9801,6001,980
2021-04-141,9872,0011,9872,0009002,000
2021-04-131,9821,9981,9821,9986001,998
2021-04-121,9891,9991,9821,9829001,982
2021-04-091,9921,9981,9801,9809001,980
2021-04-082,0032,0031,9872,0026002,002
2021-04-071,9851,9991,9851,9867001,986
2021-04-062,0002,0001,9801,9842,3001,984
2021-04-051,9862,0051,9852,0001,3002,000
2021-04-022,0062,0151,9281,9863,1001,986
2021-04-012,0152,0312,0022,0061,4002,006
2021-03-312,0362,0402,0072,0074,0002,007
2021-03-302,0672,0672,0112,0304,7002,030
2021-03-292,1402,1402,1012,1043,5002,104
2021-03-262,1092,1302,1012,1301,2002,130
2021-03-252,1012,1032,0572,1011,1002,101
2021-03-242,1032,1292,0512,0514,8002,051
2021-03-232,1302,1342,1092,1302,4002,130
2021-03-222,1302,1542,1012,1347,1002,134
2021-03-192,1372,1372,1302,1302,6002,130
2021-03-182,0882,1382,0872,1274,1002,127
2021-03-172,0702,0892,0682,0891,5002,089
2021-03-162,0582,0892,0562,0663,1002,066
2021-03-152,0452,0552,0422,0552,5002,055
2021-03-122,0482,0482,0402,0451,4002,045
2021-03-112,0322,0492,0322,0391,2002,039
2021-03-102,0492,0492,0242,0311,4002,031
2021-03-092,0452,0452,0402,0409002,040
2021-03-082,0222,0472,0072,0412,4002,041
2021-03-052,0482,0482,0112,0402,1002,040
2021-03-042,0202,0402,0202,0402,0002,040
2021-03-032,0152,0392,0152,0351,5002,035
2021-03-022,0302,0412,0142,0142,1002,014
2021-03-012,0222,0382,0112,0382,9002,038
2021-02-262,0152,0292,0152,0151,2002,015
2021-02-252,0172,0202,0152,0157002,015
2021-02-242,0162,0382,0142,0142,1002,014
2021-02-222,0402,0522,0202,0262,7002,026
2021-02-192,0242,0352,0162,0351,6002,035
2021-02-182,0242,0352,0202,0359002,035
2021-02-172,0162,0342,0062,0242,2002,024
2021-02-162,0202,0372,0112,0192,6002,019
2021-02-152,0172,0302,0032,0202,4002,020
2021-02-122,0392,0392,0002,0172,1002,017
2021-02-102,0042,0342,0042,0205,8002,020
2021-02-092,0102,0302,0032,0042,5002,004
2021-02-082,0192,0202,0002,0102,8002,010
2021-02-052,0002,0291,9911,9995,8001,999
2021-02-041,9912,0001,9852,0004,1002,000
2021-02-031,9801,9821,9751,9761,4001,976
2021-02-021,9781,9861,9711,9711,2001,971
2021-02-011,9701,9811,9701,9741,3001,974
2021-01-291,9821,9951,9701,9701,6001,970
2021-01-281,9771,9791,9751,9758001,975
2021-01-271,9811,9811,9671,9732,5001,973
2021-01-261,9801,9901,9801,9801,9001,980
2021-01-251,9701,9731,9611,9707001,970
2021-01-221,9681,9681,9561,9608001,960
2021-01-211,9751,9751,9521,9521,5001,952
2021-01-201,9501,9631,9501,9601,6001,960
2021-01-191,9441,9501,9311,9493,1001,949
2021-01-181,9261,9471,9261,9382,0001,938
2021-01-151,9291,9291,9201,9261,1001,926
2021-01-141,9201,9281,9111,9242,4001,924
2021-01-131,9241,9241,9151,9157001,915
2021-01-121,9051,9201,9051,9202,2001,920
2021-01-081,9131,9241,9051,9152,4001,915
2021-01-071,9121,9231,9101,9201,8001,920
2021-01-061,9111,9121,8991,9121,0001,912
2021-01-051,9091,9121,8981,8981,0001,898
2021-01-041,9001,9121,8921,9121,3001,912

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