4524 森下仁丹(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 385 | 390 | 385 | 390 | 3,000 | 1,772.73 |
| 1983-12-27 | 380 | 380 | 380 | 380 | 1,000 | 1,727.27 |
| 1983-12-26 | 378 | 379 | 372 | 378 | 9,000 | 1,718.18 |
| 1983-12-24 | 379 | 379 | 379 | 379 | 2,000 | 1,722.73 |
| 1983-12-22 | 380 | 382 | 380 | 382 | 5,000 | 1,736.36 |
| 1983-12-21 | 380 | 380 | 380 | 380 | 2,000 | 1,727.27 |
| 1983-12-20 | 380 | 380 | 380 | 380 | 6,000 | 1,727.27 |
| 1983-12-19 | 380 | 380 | 380 | 380 | 2,000 | 1,727.27 |
| 1983-12-17 | 383 | 383 | 383 | 383 | 1,000 | 1,740.91 |
| 1983-12-16 | 383 | 383 | 382 | 382 | 2,000 | 1,736.36 |
| 1983-12-15 | 382 | 382 | 382 | 382 | 1,000 | 1,736.36 |
| 1983-12-14 | 382 | 382 | 382 | 382 | 6,000 | 1,736.36 |
| 1983-12-13 | 388 | 388 | 385 | 385 | 8,000 | 1,750 |
| 1983-12-12 | 380 | 380 | 380 | 380 | 1,000 | 1,727.27 |
| 1983-12-09 | 380 | 380 | 380 | 380 | 7,000 | 1,727.27 |
| 1983-12-08 | 380 | 380 | 380 | 380 | 5,000 | 1,727.27 |
| 1983-12-07 | 382 | 382 | 380 | 381 | 10,000 | 1,731.82 |
| 1983-12-06 | 382 | 382 | 382 | 382 | 6,000 | 1,736.36 |
| 1983-12-05 | 383 | 383 | 382 | 382 | 4,000 | 1,736.36 |
| 1983-12-03 | 382 | 382 | 382 | 382 | 4,000 | 1,736.36 |
| 1983-12-02 | 380 | 381 | 380 | 381 | 3,000 | 1,731.82 |
| 1983-12-01 | 380 | 380 | 380 | 380 | 3,000 | 1,727.27 |
| 1983-11-30 | 380 | 380 | 380 | 380 | 1,000 | 1,727.27 |
| 1983-11-28 | 380 | 380 | 380 | 380 | 1,000 | 1,727.27 |
| 1983-11-26 | 381 | 381 | 381 | 381 | 2,000 | 1,731.82 |
| 1983-11-25 | 380 | 380 | 380 | 380 | 7,000 | 1,727.27 |
| 1983-11-22 | 390 | 390 | 390 | 390 | 5,000 | 1,772.73 |
| 1983-11-21 | 399 | 400 | 390 | 400 | 8,000 | 1,818.18 |
| 1983-11-19 | 395 | 395 | 395 | 395 | 4,000 | 1,795.45 |
| 1983-11-18 | 396 | 396 | 396 | 396 | 5,000 | 1,800 |
| 1983-11-16 | 392 | 410 | 392 | 402 | 8,000 | 1,827.27 |
| 1983-11-15 | 391 | 391 | 391 | 391 | 2,000 | 1,777.27 |
| 1983-11-11 | 391 | 391 | 391 | 391 | 1,000 | 1,777.27 |
| 1983-11-10 | 395 | 395 | 390 | 390 | 6,000 | 1,772.73 |
| 1983-11-09 | 395 | 395 | 395 | 395 | 5,000 | 1,795.45 |
| 1983-11-08 | 395 | 395 | 391 | 391 | 9,000 | 1,777.27 |
| 1983-11-07 | 390 | 390 | 390 | 390 | 3,000 | 1,772.73 |
| 1983-11-04 | 397 | 397 | 395 | 395 | 5,000 | 1,795.45 |
| 1983-11-02 | 397 | 397 | 395 | 395 | 4,000 | 1,795.45 |
| 1983-11-01 | 399 | 399 | 395 | 395 | 8,000 | 1,795.45 |
| 1983-10-31 | 399 | 399 | 399 | 399 | 1,000 | 1,813.64 |
| 1983-10-29 | 400 | 400 | 400 | 400 | 4,000 | 1,818.18 |
| 1983-10-28 | 405 | 405 | 405 | 405 | 1,000 | 1,840.91 |
| 1983-10-27 | 400 | 400 | 400 | 400 | 1,000 | 1,818.18 |
| 1983-10-26 | 400 | 405 | 400 | 405 | 4,000 | 1,840.91 |
| 1983-10-25 | 405 | 405 | 395 | 395 | 5,000 | 1,795.45 |
| 1983-10-24 | 400 | 405 | 400 | 405 | 7,000 | 1,840.91 |
| 1983-10-22 | 405 | 405 | 405 | 405 | 3,000 | 1,840.91 |
| 1983-10-21 | 405 | 405 | 405 | 405 | 1,000 | 1,840.91 |
| 1983-10-20 | 405 | 405 | 405 | 405 | 7,000 | 1,840.91 |
| 1983-10-19 | 405 | 405 | 405 | 405 | 1,000 | 1,840.91 |
| 1983-10-18 | 405 | 405 | 405 | 405 | 1,000 | 1,840.91 |
| 1983-10-17 | 400 | 400 | 395 | 395 | 6,000 | 1,795.45 |
| 1983-10-14 | 410 | 410 | 400 | 400 | 23,000 | 1,818.18 |
| 1983-10-13 | 409 | 410 | 409 | 410 | 5,000 | 1,863.64 |
| 1983-10-12 | 420 | 420 | 410 | 410 | 8,000 | 1,863.64 |
| 1983-10-11 | 423 | 425 | 423 | 425 | 3,000 | 1,931.82 |
| 1983-10-07 | 425 | 425 | 425 | 425 | 3,000 | 1,931.82 |
| 1983-10-01 | 423 | 423 | 423 | 423 | 7,000 | 1,922.73 |
| 1983-09-30 | 421 | 421 | 421 | 421 | 1,000 | 1,913.64 |
| 1983-09-29 | 420 | 420 | 420 | 420 | 2,000 | 1,909.09 |
| 1983-09-28 | 420 | 421 | 420 | 420 | 8,000 | 1,909.09 |
| 1983-09-27 | 430 | 430 | 430 | 430 | 1,000 | 1,954.55 |
| 1983-09-24 | 455 | 455 | 455 | 455 | 1,000 | 2,068.18 |
| 1983-09-22 | 460 | 460 | 460 | 460 | 29,000 | 2,090.91 |
| 1983-09-21 | 437 | 437 | 437 | 437 | 12,000 | 1,986.36 |
| 1983-09-20 | 425 | 425 | 420 | 420 | 2,000 | 1,909.09 |
| 1983-09-19 | 420 | 425 | 420 | 420 | 12,000 | 1,909.09 |
| 1983-09-16 | 425 | 425 | 420 | 420 | 4,000 | 1,909.09 |
| 1983-09-13 | 430 | 430 | 430 | 430 | 7,000 | 1,954.55 |
| 1983-09-07 | 464 | 464 | 460 | 460 | 11,000 | 2,090.91 |
| 1983-09-06 | 433 | 454 | 433 | 454 | 28,000 | 2,063.64 |
| 1983-09-05 | 413 | 423 | 413 | 423 | 7,000 | 1,922.73 |
| 1983-09-03 | 410 | 410 | 410 | 410 | 4,000 | 1,863.64 |
| 1983-09-02 | 420 | 420 | 410 | 410 | 31,000 | 1,863.64 |
| 1983-09-01 | 420 | 423 | 416 | 423 | 14,000 | 1,922.73 |
| 1983-08-31 | 425 | 425 | 423 | 423 | 10,000 | 1,922.73 |
| 1983-08-30 | 435 | 435 | 424 | 424 | 5,000 | 1,927.27 |
| 1983-08-29 | 440 | 440 | 436 | 436 | 12,000 | 1,981.82 |
| 1983-08-27 | 440 | 440 | 436 | 436 | 7,000 | 1,981.82 |
| 1983-08-26 | 436 | 437 | 436 | 437 | 8,000 | 1,986.36 |
| 1983-08-25 | 436 | 436 | 436 | 436 | 2,000 | 1,981.82 |
| 1983-08-24 | 436 | 436 | 436 | 436 | 2,000 | 1,981.82 |
| 1983-08-23 | 434 | 436 | 429 | 436 | 6,000 | 1,981.82 |
| 1983-08-19 | 444 | 444 | 444 | 444 | 4,000 | 2,018.18 |
| 1983-08-17 | 445 | 445 | 429 | 429 | 6,000 | 1,950 |
| 1983-08-16 | 435 | 444 | 435 | 444 | 6,000 | 2,018.18 |
| 1983-08-15 | 431 | 436 | 431 | 436 | 5,000 | 1,981.82 |
| 1983-08-11 | 412 | 420 | 412 | 415 | 14,000 | 1,886.36 |
| 1983-08-10 | 420 | 420 | 415 | 415 | 18,000 | 1,886.36 |
| 1983-08-06 | 440 | 440 | 440 | 440 | 5,000 | 2,000 |
| 1983-08-05 | 440 | 440 | 440 | 440 | 2,000 | 2,000 |
| 1983-08-04 | 433 | 440 | 433 | 440 | 6,000 | 2,000 |
| 1983-08-03 | 443 | 443 | 443 | 443 | 5,000 | 2,013.64 |
| 1983-08-02 | 443 | 443 | 443 | 443 | 4,000 | 2,013.64 |
| 1983-08-01 | 460 | 460 | 449 | 449 | 12,000 | 2,040.91 |
| 1983-07-30 | 461 | 461 | 461 | 461 | 4,000 | 2,095.45 |
| 1983-07-29 | 450 | 466 | 450 | 460 | 33,000 | 2,090.91 |
| 1983-07-28 | 455 | 455 | 455 | 455 | 9,000 | 2,068.18 |
| 1983-07-27 | 465 | 465 | 464 | 464 | 13,000 | 2,109.09 |
| 1983-07-26 | 504 | 504 | 490 | 490 | 24,000 | 2,227.27 |
| 1983-07-25 | 507 | 509 | 504 | 504 | 27,000 | 2,290.91 |
| 1983-07-23 | 536 | 536 | 534 | 534 | 17,000 | 2,427.27 |
| 1983-07-22 | 497 | 536 | 497 | 536 | 171,000 | 2,436.36 |
| 1983-07-21 | 487 | 500 | 485 | 495 | 137,000 | 2,250 |
| 1983-07-20 | 465 | 483 | 460 | 483 | 78,000 | 2,195.45 |
| 1983-07-19 | 480 | 485 | 470 | 470 | 56,000 | 2,136.36 |
| 1983-07-18 | 467 | 480 | 465 | 479 | 78,000 | 2,177.27 |
| 1983-07-15 | 458 | 470 | 453 | 468 | 84,000 | 2,127.27 |
| 1983-07-14 | 439 | 458 | 439 | 458 | 43,000 | 2,081.82 |
| 1983-07-13 | 435 | 450 | 430 | 449 | 55,000 | 2,040.91 |
| 1983-07-12 | 405 | 430 | 405 | 430 | 26,000 | 1,954.55 |
| 1983-07-11 | 415 | 415 | 405 | 410 | 8,000 | 1,863.64 |
| 1983-07-09 | 409 | 410 | 409 | 409 | 13,000 | 1,859.09 |
| 1983-07-08 | 400 | 410 | 400 | 410 | 11,000 | 1,863.64 |
| 1983-07-07 | 405 | 405 | 400 | 400 | 12,000 | 1,818.18 |
| 1983-07-06 | 410 | 410 | 405 | 405 | 3,000 | 1,840.91 |
| 1983-07-05 | 400 | 411 | 400 | 411 | 10,000 | 1,868.18 |
| 1983-07-02 | 400 | 400 | 400 | 400 | 3,000 | 1,818.18 |
| 1983-06-30 | 393 | 400 | 393 | 400 | 18,000 | 1,818.18 |
| 1983-06-28 | 420 | 420 | 420 | 420 | 1,000 | 1,909.09 |
| 1983-06-27 | 421 | 421 | 420 | 420 | 6,000 | 1,909.09 |
| 1983-06-25 | 420 | 420 | 420 | 420 | 5,000 | 1,909.09 |
| 1983-06-24 | 420 | 420 | 415 | 418 | 13,000 | 1,900 |
| 1983-06-23 | 415 | 420 | 410 | 415 | 13,000 | 1,886.36 |
| 1983-06-22 | 410 | 411 | 405 | 405 | 27,000 | 1,840.91 |
| 1983-06-20 | 454 | 460 | 450 | 450 | 31,000 | 2,045.45 |
| 1983-06-17 | 411 | 455 | 411 | 455 | 47,000 | 2,068.18 |
| 1983-06-16 | 419 | 419 | 410 | 410 | 9,000 | 1,863.64 |
| 1983-06-15 | 421 | 430 | 420 | 420 | 12,000 | 1,909.09 |
| 1983-06-14 | 426 | 430 | 420 | 420 | 29,000 | 1,909.09 |
| 1983-06-13 | 455 | 457 | 450 | 450 | 27,000 | 2,045.45 |
| 1983-06-10 | 453 | 469 | 453 | 469 | 37,000 | 2,131.82 |
| 1983-06-09 | 463 | 490 | 460 | 473 | 218,000 | 2,150 |
| 1983-06-08 | 415 | 455 | 411 | 453 | 180,000 | 2,059.09 |
| 1983-06-07 | 417 | 418 | 410 | 413 | 30,000 | 1,877.27 |
| 1983-06-06 | 419 | 419 | 418 | 418 | 30,000 | 1,900 |
| 1983-06-04 | 411 | 420 | 410 | 419 | 30,000 | 1,904.55 |
| 1983-06-03 | 395 | 404 | 395 | 404 | 16,000 | 1,836.36 |
| 1983-06-02 | 419 | 419 | 399 | 400 | 28,000 | 1,818.18 |
| 1983-06-01 | 378 | 423 | 378 | 420 | 26,000 | 1,909.09 |
| 1983-05-31 | 375 | 377 | 375 | 377 | 6,000 | 1,713.64 |
| 1983-05-30 | 376 | 380 | 376 | 380 | 6,000 | 1,727.27 |
| 1983-05-27 | 370 | 373 | 365 | 373 | 12,000 | 1,695.45 |
| 1983-05-26 | 370 | 370 | 370 | 370 | 13,000 | 1,681.82 |
| 1983-05-25 | 370 | 370 | 365 | 365 | 5,000 | 1,659.09 |
| 1983-05-24 | 372 | 372 | 370 | 370 | 7,000 | 1,681.82 |
| 1983-05-23 | 373 | 373 | 373 | 373 | 4,000 | 1,695.45 |
| 1983-05-20 | 373 | 373 | 373 | 373 | 1,000 | 1,695.45 |
| 1983-05-17 | 380 | 380 | 380 | 380 | 3,000 | 1,727.27 |
| 1983-05-16 | 390 | 390 | 390 | 390 | 2,000 | 1,772.73 |
| 1983-05-14 | 380 | 390 | 380 | 390 | 3,000 | 1,772.73 |
| 1983-05-13 | 388 | 388 | 383 | 383 | 6,000 | 1,740.91 |
| 1983-05-12 | 398 | 398 | 397 | 397 | 7,000 | 1,804.55 |
| 1983-05-11 | 380 | 405 | 380 | 405 | 32,000 | 1,840.91 |
| 1983-05-10 | 375 | 375 | 370 | 370 | 14,000 | 1,681.82 |
| 1983-05-09 | 360 | 368 | 360 | 368 | 24,000 | 1,672.73 |
| 1983-05-07 | 350 | 359 | 350 | 353 | 14,000 | 1,604.55 |
| 1983-05-06 | 350 | 350 | 350 | 350 | 4,000 | 1,590.91 |
| 1983-05-04 | 345 | 346 | 345 | 346 | 4,000 | 1,572.73 |
| 1983-05-02 | 349 | 350 | 349 | 350 | 2,000 | 1,590.91 |
| 1983-04-30 | 350 | 350 | 350 | 350 | 1,000 | 1,590.91 |
| 1983-04-28 | 350 | 350 | 350 | 350 | 2,000 | 1,590.91 |
| 1983-04-27 | 349 | 355 | 349 | 350 | 4,000 | 1,590.91 |
| 1983-04-26 | 349 | 349 | 349 | 349 | 6,000 | 1,586.36 |
| 1983-04-25 | 350 | 355 | 350 | 355 | 5,000 | 1,613.64 |
| 1983-04-23 | 350 | 350 | 350 | 350 | 5,000 | 1,590.91 |
| 1983-04-22 | 351 | 351 | 350 | 350 | 3,000 | 1,590.91 |
| 1983-04-21 | 355 | 355 | 354 | 354 | 4,000 | 1,609.09 |
| 1983-04-20 | 359 | 359 | 355 | 355 | 9,000 | 1,613.64 |
| 1983-04-19 | 360 | 360 | 359 | 359 | 4,000 | 1,631.82 |
| 1983-04-18 | 355 | 360 | 355 | 360 | 4,000 | 1,636.36 |
| 1983-04-15 | 351 | 355 | 351 | 355 | 6,000 | 1,613.64 |
| 1983-04-12 | 351 | 351 | 351 | 351 | 1,000 | 1,595.45 |
| 1983-04-11 | 352 | 352 | 350 | 350 | 2,000 | 1,590.91 |
| 1983-04-08 | 359 | 359 | 352 | 352 | 3,000 | 1,600 |
| 1983-04-07 | 352 | 360 | 352 | 359 | 4,000 | 1,631.82 |
| 1983-04-06 | 341 | 350 | 341 | 350 | 8,000 | 1,590.91 |
| 1983-04-05 | 337 | 338 | 337 | 338 | 2,000 | 1,536.36 |
| 1983-04-04 | 336 | 337 | 336 | 336 | 14,000 | 1,527.27 |
| 1983-03-30 | 336 | 336 | 336 | 336 | 5,000 | 1,527.27 |
| 1983-03-29 | 340 | 340 | 335 | 337 | 9,000 | 1,531.82 |
| 1983-03-28 | 339 | 340 | 335 | 340 | 7,000 | 1,545.45 |
| 1983-03-26 | 344 | 344 | 344 | 344 | 3,000 | 1,563.64 |
| 1983-03-25 | 344 | 344 | 344 | 344 | 5,000 | 1,563.64 |
| 1983-03-24 | 345 | 350 | 345 | 350 | 9,000 | 1,590.91 |
| 1983-03-23 | 338 | 345 | 336 | 345 | 9,000 | 1,568.18 |
| 1983-03-22 | 344 | 344 | 343 | 343 | 4,000 | 1,559.09 |
| 1983-03-18 | 345 | 345 | 344 | 344 | 5,000 | 1,563.64 |
| 1983-03-17 | 350 | 357 | 350 | 357 | 4,000 | 1,622.73 |
| 1983-03-16 | 358 | 358 | 356 | 356 | 2,000 | 1,618.18 |
| 1983-03-15 | 357 | 358 | 357 | 358 | 4,000 | 1,627.27 |
| 1983-03-14 | 355 | 359 | 353 | 359 | 11,000 | 1,631.82 |
| 1983-03-12 | 358 | 358 | 356 | 356 | 6,000 | 1,618.18 |
| 1983-03-11 | 359 | 359 | 359 | 359 | 1,000 | 1,631.82 |
| 1983-03-10 | 359 | 359 | 359 | 359 | 2,000 | 1,631.82 |
| 1983-03-09 | 360 | 365 | 359 | 360 | 8,000 | 1,636.36 |
| 1983-03-08 | 364 | 364 | 359 | 359 | 13,000 | 1,631.82 |
| 1983-03-07 | 348 | 360 | 346 | 360 | 12,000 | 1,636.36 |
| 1983-03-05 | 355 | 355 | 351 | 352 | 6,000 | 1,600 |
| 1983-03-04 | 345 | 350 | 345 | 350 | 3,000 | 1,590.91 |
| 1983-03-03 | 340 | 340 | 340 | 340 | 1,000 | 1,545.45 |
| 1983-03-02 | 330 | 330 | 330 | 330 | 2,000 | 1,500 |
| 1983-03-01 | 330 | 330 | 330 | 330 | 1,000 | 1,500 |
| 1983-02-28 | 329 | 330 | 329 | 330 | 2,000 | 1,500 |
| 1983-02-23 | 330 | 330 | 330 | 330 | 1,000 | 1,500 |
| 1983-02-22 | 330 | 330 | 330 | 330 | 2,000 | 1,500 |
| 1983-02-17 | 331 | 331 | 325 | 325 | 6,000 | 1,477.27 |
| 1983-02-16 | 331 | 331 | 331 | 331 | 2,000 | 1,504.55 |
| 1983-02-14 | 331 | 331 | 331 | 331 | 1,000 | 1,504.55 |
| 1983-02-12 | 330 | 330 | 330 | 330 | 2,000 | 1,500 |
| 1983-02-05 | 331 | 331 | 330 | 330 | 6,000 | 1,500 |
| 1983-02-04 | 330 | 331 | 330 | 331 | 6,000 | 1,504.55 |
| 1983-02-03 | 333 | 333 | 330 | 330 | 4,000 | 1,500 |
| 1983-02-01 | 328 | 328 | 328 | 328 | 3,000 | 1,490.91 |
| 1983-01-31 | 327 | 327 | 327 | 327 | 4,000 | 1,486.36 |
| 1983-01-29 | 328 | 329 | 328 | 329 | 3,000 | 1,495.45 |
| 1983-01-28 | 329 | 329 | 328 | 329 | 7,000 | 1,495.45 |
| 1983-01-27 | 330 | 330 | 329 | 329 | 4,000 | 1,495.45 |
| 1983-01-26 | 330 | 330 | 329 | 329 | 5,000 | 1,495.45 |
| 1983-01-25 | 330 | 330 | 330 | 330 | 4,000 | 1,500 |
| 1983-01-21 | 330 | 330 | 327 | 327 | 5,000 | 1,486.36 |
| 1983-01-19 | 330 | 330 | 330 | 330 | 1,000 | 1,500 |
| 1983-01-18 | 330 | 330 | 330 | 330 | 3,000 | 1,500 |
| 1983-01-14 | 325 | 325 | 325 | 325 | 1,000 | 1,477.27 |
| 1983-01-13 | 330 | 330 | 330 | 330 | 1,000 | 1,500 |
| 1983-01-11 | 321 | 321 | 320 | 320 | 3,000 | 1,454.55 |
| 1983-01-10 | 322 | 322 | 322 | 322 | 2,000 | 1,463.64 |
| 1983-01-07 | 321 | 321 | 321 | 321 | 1,000 | 1,459.09 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
