4524 森下仁丹(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-271,7701,7701,7501,76021,0008,000
1985-12-261,9201,9201,8301,83031,0008,318.18
1985-12-251,9601,9601,9001,93038,0008,772.73
1985-12-241,8401,9701,8401,97091,0008,954.55
1985-12-231,8101,8601,8101,84020,0008,363.64
1985-12-211,8401,8401,8101,84031,0008,363.64
1985-12-201,8301,8301,8201,83019,0008,318.18
1985-12-191,8601,9001,8401,89054,0008,590.91
1985-12-181,8701,8901,8601,89027,0008,590.91
1985-12-171,8801,9001,8301,90037,0008,636.36
1985-12-161,7301,9001,7301,90071,0008,636.36
1985-12-131,6801,7601,6501,76035,0008,000
1985-12-121,5001,6801,5001,68024,0007,636.36
1985-12-111,5401,5501,5301,54016,0007,000
1985-12-101,5101,5501,4901,53015,0006,954.55
1985-12-091,4201,4901,4201,4909,0006,772.73
1985-12-071,4001,4001,4001,4009,0006,363.64
1985-12-061,4401,4401,4001,40012,0006,363.64
1985-12-051,5301,5301,4601,46012,0006,636.36
1985-12-041,4201,5501,4201,55046,0007,045.45
1985-12-031,4201,4201,4201,4202,0006,454.55
1985-12-021,4201,4201,4001,4004,0006,363.64
1985-11-301,4301,4301,4301,4306,0006,500
1985-11-291,4101,4401,4101,44017,0006,545.45
1985-11-271,4301,4301,4301,4301,0006,500
1985-11-261,3601,4501,3601,44024,0006,545.45
1985-11-251,3501,3501,3401,3504,0006,136.36
1985-11-221,3501,3601,3501,3609,0006,181.82
1985-11-211,3801,3801,3601,3605,0006,181.82
1985-11-201,4001,4001,4001,4006,0006,363.64
1985-11-191,3801,3801,3701,3708,0006,227.27
1985-11-181,4001,4001,3801,3803,0006,272.73
1985-11-161,3901,4001,3901,4004,0006,363.64
1985-11-151,3801,4001,3801,3809,0006,272.73
1985-11-141,4001,4001,3801,38013,0006,272.73
1985-11-131,3901,4001,3901,4009,0006,363.64
1985-11-121,5501,5701,5001,50011,0006,818.18
1985-11-111,5001,5001,5001,50017,0006,818.18
1985-11-081,4201,4301,4201,4205,0006,454.55
1985-11-071,3901,4201,3901,4207,0006,454.55
1985-11-061,4001,4001,4001,4005,0006,363.64
1985-11-051,4401,4401,4001,4002,0006,363.64
1985-11-021,4801,4801,4601,4604,0006,636.36
1985-11-011,5101,5101,4801,4807,0006,727.27
1985-10-311,5101,5101,5101,5102,0006,863.64
1985-10-301,5401,5401,5001,5003,0006,818.18
1985-10-291,5501,5501,5401,5402,0007,000
1985-10-281,5601,5601,5601,5601,0007,090.91
1985-10-251,5601,5601,5601,5602,0007,090.91
1985-10-241,6101,6101,6101,6101,0007,318.18
1985-10-221,6401,6401,6201,6203,0007,363.64
1985-10-191,6501,6501,6401,6402,0007,454.55
1985-10-161,7101,7101,6601,66018,0007,545.45
1985-10-141,5801,5901,5801,5907,0007,227.27
1985-10-111,5801,5801,5501,5505,0007,045.45
1985-10-081,6101,6101,5501,55012,0007,045.45
1985-10-071,5401,5401,5401,5404,0007,000
1985-10-051,4601,5301,4501,5308,0006,954.55
1985-10-041,5001,5001,4801,4809,0006,727.27
1985-10-031,5001,5001,5001,5005,0006,818.18
1985-10-011,6401,6401,6401,64021,0007,454.55
1985-09-271,6701,6701,6401,6405,0007,454.55
1985-09-261,7001,7001,6401,6406,0007,454.55
1985-09-251,7501,7501,7001,7107,0007,772.73
1985-09-241,7301,7301,7301,73011,0007,863.64
1985-09-211,6101,6101,6101,6106,0007,318.18
1985-09-201,6401,6401,6401,6406,0007,454.55
1985-09-191,7701,8001,7001,70017,0007,727.27
1985-09-181,9001,9001,8001,80026,0008,181.82
1985-09-171,9101,9201,9001,92036,0008,727.27
1985-09-111,7701,7801,7301,73015,0007,863.64
1985-09-101,8301,8401,8301,83031,0008,318.18
1985-09-091,9601,9601,8901,89010,0008,590.91
1985-09-071,8701,9801,8701,98033,0009,000
1985-09-062,0502,0501,9801,99054,0009,045.45
1985-09-042,2602,3102,1902,210176,00010,045.50
1985-09-032,4502,4502,3402,34099,00010,636.40
1985-09-022,4002,4402,3302,420247,00011,000
1985-08-312,2802,4602,2702,400260,00010,909.10
1985-08-302,1002,2602,0902,240335,00010,181.80
1985-08-292,0002,0501,9402,05062,0009,318.18
1985-08-282,1002,1001,9501,960159,0008,909.09
1985-08-271,9002,0801,8302,080164,0009,454.55
1985-08-261,9301,9501,8901,89068,0008,590.91
1985-08-242,0302,0501,9802,000129,0009,090.91
1985-08-231,9002,1401,9002,070352,0009,409.09
1985-08-221,8101,9401,8101,880214,0008,545.45
1985-08-211,6901,8101,6801,810135,0008,227.27
1985-08-201,4001,6101,4001,61067,0007,318.18
1985-08-171,2501,3101,2501,31013,0005,954.55
1985-08-161,1301,1601,1301,1608,0005,272.73
1985-08-141,1501,1501,1301,1304,0005,136.36
1985-08-091,1601,1601,1601,1601,0005,272.73
1985-08-081,1501,1601,1501,1603,0005,272.73
1985-08-071,1601,1601,1501,1609,0005,272.73
1985-08-061,1601,1601,1601,1603,0005,272.73
1985-08-051,2001,2001,1501,15014,0005,227.27
1985-07-311,0401,0401,0401,0403,0004,727.27
1985-07-301,0301,0401,0301,0406,0004,727.27
1985-07-291,0101,0101,0101,0101,0004,590.91
1985-07-271,0101,0101,0101,0105,0004,590.91
1985-07-261,0501,0501,0101,0108,0004,590.91
1985-07-241,1001,1001,0501,0503,0004,772.73
1985-07-231,1101,1101,1101,1101,0005,045.45
1985-07-201,1101,1101,1101,1101,0005,045.45
1985-07-181,0501,0801,0501,0802,0004,909.09
1985-07-171,0301,0301,0101,03010,0004,681.82
1985-07-161,0401,0401,0301,0304,0004,681.82
1985-07-121,1001,1001,1001,1008,0005,000
1985-07-101,2301,2401,2301,2403,0005,636.36
1985-07-091,3201,3201,2501,25014,0005,681.82
1985-07-081,4001,4001,3201,32028,0006,000
1985-07-061,4301,4301,4301,43013,0006,500
1985-07-041,3501,3501,3501,35015,0006,136.36
1985-07-031,3201,3501,3201,33049,0006,045.45
1985-06-291,3001,3001,3001,3001,0005,909.09
1985-06-281,3301,3301,3301,3303,0006,045.45
1985-06-271,3301,3301,3301,3302,0006,045.45
1985-06-261,3401,3401,3301,33012,0006,045.45
1985-06-241,3301,3301,3301,3302,0006,045.45
1985-06-221,3401,3401,3401,3401,0006,090.91
1985-06-211,3401,3401,3101,3408,0006,090.91
1985-06-201,3401,3401,3201,34022,0006,090.91
1985-06-191,3201,3401,3201,34053,0006,090.91
1985-06-181,3601,3601,3601,3604,0006,181.82
1985-06-171,5201,5201,4201,46071,0006,636.36
1985-06-151,5501,5601,5501,5507,0007,045.45
1985-06-141,5201,5501,5201,5407,0007,000
1985-06-131,5501,5501,4801,54019,0007,000
1985-06-121,4601,5501,4601,55023,0007,045.45
1985-06-111,4701,4701,4501,45017,0006,590.91
1985-06-101,4201,4901,4101,47022,0006,681.82
1985-06-071,4301,4301,4001,40021,0006,363.64
1985-06-061,4101,4201,4001,4208,0006,454.55
1985-06-051,4301,4301,4001,40012,0006,363.64
1985-06-041,4801,4801,4501,45027,0006,590.91
1985-06-031,5401,5401,5301,5306,0006,954.55
1985-05-311,5601,5701,5601,5707,0007,136.36
1985-05-221,6301,6501,6301,6509,0007,500
1985-05-201,7301,7301,7301,7303,0007,863.64
1985-05-181,7001,7101,7001,7104,0007,772.73
1985-05-171,6001,6501,6001,6504,0007,500
1985-05-151,7101,7201,6101,62032,0007,363.64
1985-05-141,7501,7501,7401,74034,0007,909.09
1985-05-131,7801,7801,7501,75029,0007,954.55
1985-05-091,6001,6501,6001,65020,0007,500
1985-05-081,5601,5601,5501,55012,0007,045.45
1985-05-071,5101,5501,5001,50014,0006,818.18
1985-05-041,4501,4901,4501,4904,0006,772.73
1985-05-021,4101,4701,4101,47015,0006,681.82
1985-05-011,4301,4501,4001,40028,0006,363.64
1985-04-301,4801,4801,4401,45029,0006,590.91
1985-04-271,4901,4901,4401,49010,0006,772.73
1985-04-261,6001,6001,5101,51031,0006,863.64
1985-04-251,6501,6501,6301,63015,0007,409.09
1985-04-241,6501,6701,6301,67030,0007,590.91
1985-04-231,6501,6501,6501,6504,0007,500
1985-04-221,7201,7201,6901,69016,0007,681.82
1985-04-161,8501,8501,8001,8008,0008,181.82
1985-04-151,8601,8601,8501,85018,0008,409.09
1985-04-121,8901,8901,8901,8905,0008,590.91
1985-04-111,9001,9001,8801,89025,0008,590.91
1985-04-101,9101,9101,9001,90018,0008,636.36
1985-04-091,9201,9201,9001,90011,0008,636.36
1985-04-081,9101,9201,9001,90017,0008,636.36
1985-04-061,8801,8801,8701,8703,0008,500
1985-04-051,8801,8801,8801,8803,0008,545.45
1985-04-041,9101,9101,8601,88018,0008,545.45
1985-04-031,8801,9001,8801,9008,0008,636.36
1985-04-021,8801,9001,8801,90010,0008,636.36
1985-04-011,9501,9501,8901,8908,0008,590.91
1985-03-301,9801,9901,9801,99021,0009,045.45
1985-03-291,8802,0001,8802,00031,0009,090.91
1985-03-281,9001,9301,8701,90031,0008,636.36
1985-03-271,8801,9001,8801,9007,0008,636.36
1985-03-251,9301,9301,9001,90022,0008,636.36
1985-03-231,9501,9501,9401,95013,0008,863.64
1985-03-221,9902,0001,9801,9807,0009,000
1985-03-201,9802,0501,9802,01073,0009,136.36
1985-03-191,9602,0001,9602,00044,0009,090.91
1985-03-181,9501,9501,8801,88031,0008,545.45
1985-03-161,9902,0001,9902,0007,0009,090.91
1985-03-152,1202,1401,9901,99089,0009,045.45
1985-03-142,0102,0302,0002,03011,0009,227.27
1985-03-132,1702,1702,0502,05069,0009,318.18
1985-03-122,0802,2002,0802,150192,0009,772.73
1985-03-112,0602,0602,0602,06039,0009,363.64
1985-03-081,8001,8601,8001,86052,0008,454.55
1985-03-061,6701,6701,6501,67015,0007,590.91
1985-03-051,6401,6501,6401,65017,0007,500
1985-03-041,7001,7301,6901,70030,0007,727.27
1985-03-011,8101,8101,8001,8007,0008,181.82
1985-02-281,8501,8601,8401,84021,0008,363.64
1985-02-271,9001,9101,8601,90018,0008,636.36
1985-02-262,0002,0001,9001,90054,0008,636.36
1985-02-251,9302,0001,9102,00051,0009,090.91
1985-02-232,0002,0101,9601,98044,0009,000
1985-02-221,8001,9501,8001,95052,0008,863.64
1985-02-211,9001,9001,8001,80028,0008,181.82
1985-02-201,9301,9301,8901,92042,0008,727.27
1985-02-192,0702,0701,9301,98048,0009,000
1985-02-182,0702,1402,0502,07089,0009,409.09
1985-02-162,0202,1001,9902,08067,0009,454.55
1985-02-152,2502,3102,0302,060324,0009,363.64
1985-02-142,0502,2102,0502,210412,00010,045.50
1985-02-131,9802,0201,8902,010260,0009,136.36
1985-02-122,0002,1201,9302,020609,0009,181.82
1985-02-081,8101,9701,8101,970640,0008,954.55
1985-02-071,6701,6701,6701,670113,0007,590.91
1985-02-061,2901,4701,2901,470201,0006,681.82
1985-02-051,2901,2901,2301,27070,0005,772.73
1985-02-041,3001,3101,2801,30028,0005,909.09
1985-02-021,3501,3501,3001,33072,0006,045.45
1985-02-011,3701,3701,2601,310145,0005,954.55
1985-01-311,2101,3501,2101,350263,0006,136.36
1985-01-301,0701,1701,0501,15041,0005,227.27
1985-01-291,0001,0501,0001,05026,0004,772.73
1985-01-281,0301,0501,0301,0405,0004,727.27
1985-01-261,0501,0701,0301,0309,0004,681.82
1985-01-251,0501,0501,0501,0502,0004,772.73
1985-01-241,0301,0301,0301,0301,0004,681.82
1985-01-231,0001,0001,0001,0008,0004,545.45
1985-01-211,0801,0801,0801,0801,0004,909.09
1985-01-191,0101,0801,0101,0806,0004,909.09
1985-01-181,0101,0109951,01015,0004,590.91
1985-01-171,0101,0101,0101,0103,0004,590.91
1985-01-161,0001,0001,0001,0005,0004,545.45
1985-01-149909909909902,0004,500
1985-01-101,0301,0301,0301,0302,0004,681.82
1985-01-091,0001,0101,0001,01014,0004,590.91
1985-01-089559559559552,0004,340.91

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