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 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1,888 | 1,888 | 1,888 | 1,888 | 200 | 1,888 |
| 2022-10-05 | 1,882 | 1,888 | 1,882 | 1,888 | 300 | 1,888 |
| 2022-10-04 | 1,897 | 1,897 | 1,897 | 1,897 | 100 | 1,897 |
| 2022-10-03 | 1,886 | 1,886 | 1,881 | 1,881 | 400 | 1,881 |
| 2022-09-30 | - | - | - | 1,883 | - | 1,883 |
| 2022-09-29 | 1,900 | 1,900 | 1,883 | 1,883 | 200 | 1,883 |
| 2022-09-28 | 1,888 | 1,900 | 1,888 | 1,900 | 300 | 1,900 |
| 2022-09-27 | 1,889 | 1,889 | 1,887 | 1,888 | 500 | 1,888 |
| 2022-09-26 | 1,902 | 1,903 | 1,887 | 1,889 | 1,600 | 1,889 |
| 2022-09-22 | 1,891 | 1,891 | 1,888 | 1,888 | 900 | 1,888 |
| 2022-09-21 | 1,900 | 1,900 | 1,889 | 1,891 | 600 | 1,891 |
| 2022-09-20 | 1,888 | 1,900 | 1,888 | 1,900 | 600 | 1,900 |
| 2022-09-16 | 1,903 | 1,903 | 1,903 | 1,903 | 100 | 1,903 |
| 2022-09-15 | 1,903 | 1,903 | 1,903 | 1,903 | 300 | 1,903 |
| 2022-09-14 | 1,891 | 1,903 | 1,887 | 1,903 | 500 | 1,903 |
| 2022-09-13 | 1,887 | 1,900 | 1,887 | 1,900 | 900 | 1,900 |
| 2022-09-12 | 1,902 | 1,902 | 1,887 | 1,887 | 900 | 1,887 |
| 2022-09-09 | 1,894 | 1,895 | 1,890 | 1,891 | 1,300 | 1,891 |
| 2022-09-08 | 1,900 | 1,900 | 1,895 | 1,895 | 1,000 | 1,895 |
| 2022-09-07 | 1,904 | 1,904 | 1,898 | 1,900 | 800 | 1,900 |
| 2022-09-06 | 1,901 | 1,909 | 1,901 | 1,902 | 800 | 1,902 |
| 2022-09-05 | 1,900 | 1,910 | 1,900 | 1,901 | 600 | 1,901 |
| 2022-09-02 | 1,901 | 1,908 | 1,900 | 1,900 | 600 | 1,900 |
| 2022-09-01 | 1,908 | 1,908 | 1,901 | 1,901 | 1,100 | 1,901 |
| 2022-08-31 | 1,903 | 1,910 | 1,902 | 1,909 | 900 | 1,909 |
| 2022-08-30 | 1,904 | 1,904 | 1,903 | 1,903 | 400 | 1,903 |
| 2022-08-29 | 1,905 | 1,916 | 1,902 | 1,903 | 900 | 1,903 |
| 2022-08-26 | 1,905 | 1,905 | 1,905 | 1,905 | 200 | 1,905 |
| 2022-08-25 | 1,917 | 1,918 | 1,904 | 1,904 | 1,000 | 1,904 |
| 2022-08-24 | 1,904 | 1,904 | 1,902 | 1,902 | 900 | 1,902 |
| 2022-08-23 | - | - | - | 1,905 | - | 1,905 |
| 2022-08-22 | 1,905 | 1,905 | 1,905 | 1,905 | 300 | 1,905 |
| 2022-08-19 | 1,922 | 1,922 | 1,922 | 1,922 | 100 | 1,922 |
| 2022-08-18 | 1,915 | 1,923 | 1,910 | 1,910 | 800 | 1,910 |
| 2022-08-17 | 1,907 | 1,923 | 1,907 | 1,910 | 400 | 1,910 |
| 2022-08-16 | 1,907 | 1,907 | 1,907 | 1,907 | 500 | 1,907 |
| 2022-08-15 | 1,923 | 1,924 | 1,911 | 1,911 | 900 | 1,911 |
| 2022-08-12 | 1,911 | 1,924 | 1,911 | 1,912 | 500 | 1,912 |
| 2022-08-10 | 1,901 | 1,925 | 1,901 | 1,925 | 400 | 1,925 |
| 2022-08-09 | 1,919 | 1,925 | 1,901 | 1,901 | 2,300 | 1,901 |
| 2022-08-08 | 1,907 | 1,907 | 1,907 | 1,907 | 300 | 1,907 |
| 2022-08-05 | 1,910 | 1,910 | 1,903 | 1,905 | 1,100 | 1,905 |
| 2022-08-04 | 1,907 | 1,910 | 1,907 | 1,910 | 300 | 1,910 |
| 2022-08-03 | 1,907 | 1,908 | 1,907 | 1,908 | 200 | 1,908 |
| 2022-08-02 | 1,907 | 1,908 | 1,907 | 1,907 | 700 | 1,907 |
| 2022-08-01 | - | - | - | 1,908 | - | 1,908 |
| 2022-07-29 | 1,932 | 1,932 | 1,908 | 1,908 | 500 | 1,908 |
| 2022-07-28 | 1,925 | 1,925 | 1,920 | 1,920 | 900 | 1,920 |
| 2022-07-27 | 1,939 | 1,939 | 1,928 | 1,935 | 1,200 | 1,935 |
| 2022-07-26 | 1,944 | 1,944 | 1,928 | 1,928 | 1,800 | 1,928 |
| 2022-07-25 | 1,938 | 1,938 | 1,906 | 1,906 | 900 | 1,906 |
| 2022-07-22 | 1,909 | 1,913 | 1,909 | 1,909 | 400 | 1,909 |
| 2022-07-21 | 1,926 | 1,926 | 1,911 | 1,911 | 800 | 1,911 |
| 2022-07-20 | 1,939 | 1,939 | 1,915 | 1,926 | 800 | 1,926 |
| 2022-07-19 | 1,936 | 1,936 | 1,915 | 1,915 | 1,800 | 1,915 |
| 2022-07-15 | 1,914 | 1,915 | 1,910 | 1,915 | 700 | 1,915 |
| 2022-07-14 | 1,895 | 1,913 | 1,895 | 1,913 | 300 | 1,913 |
| 2022-07-13 | 1,905 | 1,915 | 1,905 | 1,915 | 300 | 1,915 |
| 2022-07-12 | 1,900 | 1,905 | 1,891 | 1,905 | 1,100 | 1,905 |
| 2022-07-11 | 1,908 | 1,909 | 1,908 | 1,909 | 300 | 1,909 |
| 2022-07-08 | 1,892 | 1,900 | 1,892 | 1,900 | 500 | 1,900 |
| 2022-07-07 | 1,900 | 1,901 | 1,895 | 1,895 | 2,000 | 1,895 |
| 2022-07-06 | 1,905 | 1,905 | 1,901 | 1,901 | 600 | 1,901 |
| 2022-07-05 | 1,917 | 1,917 | 1,906 | 1,906 | 500 | 1,906 |
| 2022-07-04 | 1,929 | 1,929 | 1,926 | 1,927 | 400 | 1,927 |
| 2022-07-01 | 1,929 | 1,930 | 1,916 | 1,929 | 2,600 | 1,929 |
| 2022-06-30 | 1,923 | 1,931 | 1,920 | 1,929 | 1,600 | 1,929 |
| 2022-06-29 | 1,919 | 1,919 | 1,917 | 1,919 | 1,000 | 1,919 |
| 2022-06-28 | 1,948 | 1,948 | 1,908 | 1,919 | 3,400 | 1,919 |
| 2022-06-27 | 1,910 | 1,915 | 1,898 | 1,899 | 5,200 | 1,899 |
| 2022-06-24 | - | - | - | 1,883 | - | 1,883 |
| 2022-06-23 | - | - | - | 1,883 | - | 1,883 |
| 2022-06-22 | 1,880 | 1,885 | 1,870 | 1,883 | 1,200 | 1,883 |
| 2022-06-21 | 1,871 | 1,877 | 1,865 | 1,869 | 1,100 | 1,869 |
| 2022-06-20 | 1,873 | 1,876 | 1,870 | 1,876 | 500 | 1,876 |
| 2022-06-17 | 1,865 | 1,876 | 1,863 | 1,873 | 1,800 | 1,873 |
| 2022-06-16 | 1,865 | 1,865 | 1,865 | 1,865 | 500 | 1,865 |
| 2022-06-15 | 1,871 | 1,871 | 1,865 | 1,865 | 700 | 1,865 |
| 2022-06-14 | 1,873 | 1,874 | 1,865 | 1,872 | 1,400 | 1,872 |
| 2022-06-13 | 1,871 | 1,876 | 1,869 | 1,869 | 1,500 | 1,869 |
| 2022-06-10 | 1,881 | 1,881 | 1,871 | 1,871 | 1,000 | 1,871 |
| 2022-06-09 | 1,876 | 1,881 | 1,876 | 1,881 | 400 | 1,881 |
| 2022-06-08 | 1,870 | 1,879 | 1,868 | 1,879 | 1,100 | 1,879 |
| 2022-06-07 | 1,865 | 1,871 | 1,865 | 1,870 | 500 | 1,870 |
| 2022-06-06 | 1,872 | 1,872 | 1,865 | 1,865 | 1,700 | 1,865 |
| 2022-06-03 | 1,869 | 1,872 | 1,869 | 1,872 | 1,000 | 1,872 |
| 2022-06-02 | 1,884 | 1,884 | 1,870 | 1,870 | 2,900 | 1,870 |
| 2022-06-01 | 1,887 | 1,888 | 1,884 | 1,884 | 1,000 | 1,884 |
| 2022-05-31 | 1,875 | 1,888 | 1,875 | 1,888 | 2,200 | 1,888 |
| 2022-05-30 | 1,879 | 1,888 | 1,878 | 1,878 | 800 | 1,878 |
| 2022-05-27 | 1,886 | 1,888 | 1,876 | 1,888 | 1,300 | 1,888 |
| 2022-05-26 | 1,875 | 1,891 | 1,875 | 1,888 | 800 | 1,888 |
| 2022-05-25 | 1,898 | 1,898 | 1,876 | 1,876 | 1,300 | 1,876 |
| 2022-05-24 | 1,881 | 1,894 | 1,881 | 1,894 | 400 | 1,894 |
| 2022-05-23 | 1,876 | 1,899 | 1,876 | 1,899 | 1,300 | 1,899 |
| 2022-05-20 | 1,875 | 1,880 | 1,875 | 1,878 | 1,500 | 1,878 |
| 2022-05-19 | 1,878 | 1,894 | 1,878 | 1,883 | 900 | 1,883 |
| 2022-05-18 | 1,879 | 1,890 | 1,877 | 1,878 | 700 | 1,878 |
| 2022-05-17 | 1,877 | 1,891 | 1,877 | 1,885 | 600 | 1,885 |
| 2022-05-16 | 1,885 | 1,893 | 1,877 | 1,893 | 1,000 | 1,893 |
| 2022-05-13 | 1,884 | 1,885 | 1,877 | 1,885 | 400 | 1,885 |
| 2022-05-12 | 1,885 | 1,898 | 1,877 | 1,894 | 700 | 1,894 |
| 2022-05-11 | 1,876 | 1,897 | 1,876 | 1,885 | 700 | 1,885 |
| 2022-05-10 | 1,900 | 1,900 | 1,876 | 1,876 | 1,200 | 1,876 |
| 2022-05-09 | 1,876 | 1,917 | 1,876 | 1,900 | 4,200 | 1,900 |
| 2022-05-06 | 1,865 | 1,876 | 1,863 | 1,876 | 1,700 | 1,876 |
| 2022-05-02 | 1,870 | 1,878 | 1,867 | 1,878 | 1,300 | 1,878 |
| 2022-04-28 | 1,872 | 1,872 | 1,871 | 1,871 | 1,300 | 1,871 |
| 2022-04-27 | 1,875 | 1,877 | 1,872 | 1,872 | 1,400 | 1,872 |
| 2022-04-26 | 1,875 | 1,883 | 1,875 | 1,877 | 500 | 1,877 |
| 2022-04-25 | 1,881 | 1,883 | 1,875 | 1,883 | 1,200 | 1,883 |
| 2022-04-22 | 1,875 | 1,883 | 1,875 | 1,875 | 900 | 1,875 |
| 2022-04-21 | 1,884 | 1,885 | 1,876 | 1,884 | 800 | 1,884 |
| 2022-04-20 | 1,877 | 1,884 | 1,874 | 1,884 | 2,000 | 1,884 |
| 2022-04-19 | 1,882 | 1,884 | 1,877 | 1,877 | 600 | 1,877 |
| 2022-04-18 | 1,873 | 1,882 | 1,873 | 1,882 | 1,200 | 1,882 |
| 2022-04-15 | 1,882 | 1,882 | 1,873 | 1,882 | 1,400 | 1,882 |
| 2022-04-14 | 1,880 | 1,883 | 1,880 | 1,883 | 500 | 1,883 |
| 2022-04-13 | 1,871 | 1,880 | 1,871 | 1,880 | 1,100 | 1,880 |
| 2022-04-12 | 1,875 | 1,882 | 1,874 | 1,876 | 800 | 1,876 |
| 2022-04-11 | 1,876 | 1,877 | 1,875 | 1,877 | 500 | 1,877 |
| 2022-04-08 | 1,880 | 1,885 | 1,877 | 1,877 | 1,200 | 1,877 |
| 2022-04-07 | 1,885 | 1,885 | 1,883 | 1,885 | 400 | 1,885 |
| 2022-04-06 | 1,886 | 1,891 | 1,885 | 1,885 | 1,100 | 1,885 |
| 2022-04-05 | 1,880 | 1,894 | 1,876 | 1,886 | 2,200 | 1,886 |
| 2022-04-04 | 1,885 | 1,886 | 1,876 | 1,880 | 1,900 | 1,880 |
| 2022-04-01 | 1,886 | 1,886 | 1,883 | 1,886 | 1,300 | 1,886 |
| 2022-03-31 | 1,888 | 1,892 | 1,886 | 1,886 | 400 | 1,886 |
| 2022-03-30 | 1,876 | 1,903 | 1,876 | 1,893 | 2,700 | 1,893 |
| 2022-03-29 | 1,930 | 1,944 | 1,929 | 1,940 | 1,600 | 1,940 |
| 2022-03-28 | 1,928 | 1,943 | 1,928 | 1,943 | 2,400 | 1,943 |
| 2022-03-25 | 1,925 | 1,930 | 1,924 | 1,930 | 1,200 | 1,930 |
| 2022-03-24 | 1,925 | 1,925 | 1,916 | 1,925 | 1,300 | 1,925 |
| 2022-03-23 | 1,926 | 1,926 | 1,925 | 1,926 | 1,600 | 1,926 |
| 2022-03-22 | 1,930 | 1,931 | 1,926 | 1,926 | 900 | 1,926 |
| 2022-03-18 | 1,914 | 1,927 | 1,914 | 1,927 | 500 | 1,927 |
| 2022-03-17 | 1,927 | 1,936 | 1,914 | 1,914 | 2,100 | 1,914 |
| 2022-03-16 | 1,922 | 1,928 | 1,922 | 1,927 | 800 | 1,927 |
| 2022-03-15 | 1,920 | 1,925 | 1,920 | 1,925 | 1,200 | 1,925 |
| 2022-03-14 | 1,923 | 1,923 | 1,914 | 1,922 | 400 | 1,922 |
| 2022-03-11 | - | - | - | 1,913 | - | 1,913 |
| 2022-03-10 | 1,912 | 1,913 | 1,912 | 1,913 | 300 | 1,913 |
| 2022-03-09 | 1,913 | 1,914 | 1,904 | 1,910 | 2,400 | 1,910 |
| 2022-03-08 | 1,924 | 1,924 | 1,911 | 1,911 | 1,500 | 1,911 |
| 2022-03-07 | 1,914 | 1,924 | 1,914 | 1,924 | 700 | 1,924 |
| 2022-03-04 | 1,915 | 1,922 | 1,915 | 1,920 | 400 | 1,920 |
| 2022-03-03 | 1,915 | 1,924 | 1,910 | 1,924 | 1,200 | 1,924 |
| 2022-03-02 | 1,914 | 1,915 | 1,907 | 1,915 | 1,600 | 1,915 |
| 2022-03-01 | 1,907 | 1,914 | 1,907 | 1,914 | 400 | 1,914 |
| 2022-02-28 | 1,914 | 1,914 | 1,903 | 1,913 | 1,300 | 1,913 |
| 2022-02-25 | 1,914 | 1,914 | 1,911 | 1,914 | 900 | 1,914 |
| 2022-02-24 | 1,903 | 1,912 | 1,901 | 1,903 | 800 | 1,903 |
| 2022-02-22 | 1,906 | 1,910 | 1,905 | 1,905 | 900 | 1,905 |
| 2022-02-21 | 1,910 | 1,920 | 1,906 | 1,906 | 1,000 | 1,906 |
| 2022-02-18 | 1,912 | 1,916 | 1,910 | 1,915 | 800 | 1,915 |
| 2022-02-17 | 1,911 | 1,911 | 1,905 | 1,911 | 700 | 1,911 |
| 2022-02-16 | 1,910 | 1,911 | 1,910 | 1,911 | 700 | 1,911 |
| 2022-02-15 | 1,907 | 1,908 | 1,903 | 1,908 | 1,000 | 1,908 |
| 2022-02-14 | 1,900 | 1,906 | 1,900 | 1,906 | 400 | 1,906 |
| 2022-02-10 | 1,897 | 1,905 | 1,897 | 1,900 | 500 | 1,900 |
| 2022-02-09 | 1,904 | 1,906 | 1,895 | 1,901 | 2,800 | 1,901 |
| 2022-02-08 | 1,902 | 1,903 | 1,896 | 1,903 | 400 | 1,903 |
| 2022-02-07 | 1,901 | 1,903 | 1,895 | 1,895 | 800 | 1,895 |
| 2022-02-04 | 1,899 | 1,900 | 1,890 | 1,899 | 1,200 | 1,899 |
| 2022-02-03 | 1,898 | 1,900 | 1,891 | 1,899 | 1,200 | 1,899 |
| 2022-02-02 | 1,897 | 1,898 | 1,897 | 1,898 | 200 | 1,898 |
| 2022-02-01 | 1,896 | 1,898 | 1,895 | 1,895 | 1,000 | 1,895 |
| 2022-01-31 | 1,884 | 1,898 | 1,884 | 1,895 | 700 | 1,895 |
| 2022-01-28 | 1,880 | 1,884 | 1,880 | 1,884 | 500 | 1,884 |
| 2022-01-27 | 1,896 | 1,899 | 1,885 | 1,885 | 1,500 | 1,885 |
| 2022-01-26 | 1,900 | 1,900 | 1,899 | 1,900 | 500 | 1,900 |
| 2022-01-25 | 1,899 | 1,901 | 1,899 | 1,901 | 1,100 | 1,901 |
| 2022-01-24 | 1,888 | 1,902 | 1,870 | 1,894 | 5,200 | 1,894 |
| 2022-01-21 | 1,892 | 1,898 | 1,888 | 1,888 | 1,200 | 1,888 |
| 2022-01-20 | 1,900 | 1,900 | 1,892 | 1,900 | 500 | 1,900 |
| 2022-01-19 | 1,900 | 1,902 | 1,884 | 1,890 | 1,900 | 1,890 |
| 2022-01-18 | 1,885 | 1,902 | 1,885 | 1,898 | 500 | 1,898 |
| 2022-01-17 | 1,880 | 1,894 | 1,880 | 1,884 | 4,400 | 1,884 |
| 2022-01-14 | 1,903 | 1,903 | 1,900 | 1,903 | 500 | 1,903 |
| 2022-01-13 | 1,902 | 1,903 | 1,902 | 1,903 | 200 | 1,903 |
| 2022-01-12 | 1,901 | 1,903 | 1,888 | 1,900 | 1,500 | 1,900 |
| 2022-01-11 | 1,900 | 1,903 | 1,895 | 1,903 | 600 | 1,903 |
| 2022-01-07 | 1,900 | 1,905 | 1,896 | 1,900 | 1,000 | 1,900 |
| 2022-01-06 | 1,898 | 1,904 | 1,898 | 1,900 | 1,700 | 1,900 |
| 2022-01-05 | 1,900 | 1,905 | 1,898 | 1,898 | 1,100 | 1,898 |
| 2022-01-04 | 1,896 | 1,916 | 1,895 | 1,900 | 3,400 | 1,900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株