4524 森下仁丹(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 4,545.45 |
| 1988-12-23 | 1,000 | 1,000 | 999 | 999 | 5,000 | 4,540.91 |
| 1988-12-22 | 1,000 | 1,010 | 999 | 1,000 | 24,000 | 4,545.45 |
| 1988-12-20 | 999 | 1,000 | 999 | 1,000 | 16,000 | 4,545.45 |
| 1988-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,545.45 |
| 1988-12-16 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 4,636.36 |
| 1988-12-15 | 1,020 | 1,020 | 1,000 | 1,020 | 9,000 | 4,636.36 |
| 1988-12-12 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 4,681.82 |
| 1988-12-09 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 | 4,636.36 |
| 1988-12-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,545.45 |
| 1988-11-30 | 970 | 990 | 969 | 990 | 15,000 | 4,500 |
| 1988-11-26 | 951 | 952 | 951 | 952 | 6,000 | 4,327.27 |
| 1988-11-22 | 921 | 921 | 921 | 921 | 1,000 | 4,186.36 |
| 1988-11-21 | 930 | 930 | 930 | 930 | 6,000 | 4,227.27 |
| 1988-11-18 | 920 | 920 | 920 | 920 | 8,000 | 4,181.82 |
| 1988-11-17 | 930 | 930 | 920 | 920 | 5,000 | 4,181.82 |
| 1988-11-10 | 930 | 930 | 930 | 930 | 1,000 | 4,227.27 |
| 1988-11-09 | 922 | 922 | 922 | 922 | 1,000 | 4,190.91 |
| 1988-11-08 | 921 | 921 | 921 | 921 | 1,000 | 4,186.36 |
| 1988-11-07 | 910 | 910 | 910 | 910 | 1,000 | 4,136.36 |
| 1988-11-05 | 920 | 920 | 920 | 920 | 1,000 | 4,181.82 |
| 1988-11-01 | 930 | 930 | 910 | 910 | 11,000 | 4,136.36 |
| 1988-10-31 | 920 | 920 | 920 | 920 | 2,000 | 4,181.82 |
| 1988-10-29 | 920 | 920 | 920 | 920 | 2,000 | 4,181.82 |
| 1988-10-28 | 950 | 950 | 950 | 950 | 1,000 | 4,318.18 |
| 1988-10-24 | 971 | 971 | 971 | 971 | 2,000 | 4,413.64 |
| 1988-10-17 | 921 | 921 | 921 | 921 | 4,000 | 4,186.36 |
| 1988-10-07 | 920 | 920 | 920 | 920 | 4,000 | 4,181.82 |
| 1988-09-29 | 900 | 920 | 900 | 920 | 5,000 | 4,181.82 |
| 1988-09-28 | 910 | 920 | 910 | 910 | 6,000 | 4,136.36 |
| 1988-09-27 | 910 | 910 | 910 | 910 | 6,000 | 4,136.36 |
| 1988-09-14 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 5,000 |
| 1988-09-12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,045.45 |
| 1988-09-09 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 5,045.45 |
| 1988-09-08 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 | 5,045.45 |
| 1988-09-07 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 5,000 |
| 1988-09-03 | 1,140 | 1,140 | 1,110 | 1,110 | 4,000 | 5,045.45 |
| 1988-09-02 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 5,181.82 |
| 1988-08-31 | 1,150 | 1,200 | 1,150 | 1,200 | 11,000 | 5,454.55 |
| 1988-08-30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,227.27 |
| 1988-08-29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,227.27 |
| 1988-08-25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,090.91 |
| 1988-08-24 | 1,110 | 1,130 | 1,110 | 1,130 | 4,000 | 5,136.36 |
| 1988-08-22 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 5,136.36 |
| 1988-08-19 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 | 5,227.27 |
| 1988-08-18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,318.18 |
| 1988-08-17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,318.18 |
| 1988-08-16 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 5,318.18 |
| 1988-08-15 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 | 5,409.09 |
| 1988-08-11 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 | 5,409.09 |
| 1988-08-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 5,454.55 |
| 1988-08-09 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 5,409.09 |
| 1988-08-08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,409.09 |
| 1988-08-06 | 1,190 | 1,200 | 1,190 | 1,190 | 3,000 | 5,409.09 |
| 1988-08-05 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 5,500 |
| 1988-08-04 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 5,500 |
| 1988-08-03 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 | 5,636.36 |
| 1988-08-02 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 5,500 |
| 1988-07-30 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 5,681.82 |
| 1988-07-29 | 1,220 | 1,250 | 1,220 | 1,250 | 2,000 | 5,681.82 |
| 1988-07-28 | 1,230 | 1,230 | 1,190 | 1,190 | 19,000 | 5,409.09 |
| 1988-07-27 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 5,681.82 |
| 1988-07-26 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 5,681.82 |
| 1988-07-25 | 1,230 | 1,260 | 1,230 | 1,250 | 11,000 | 5,681.82 |
| 1988-07-23 | 1,280 | 1,290 | 1,250 | 1,250 | 8,000 | 5,681.82 |
| 1988-07-22 | 1,250 | 1,280 | 1,250 | 1,280 | 17,000 | 5,818.18 |
| 1988-07-21 | 1,320 | 1,320 | 1,290 | 1,290 | 15,000 | 5,863.64 |
| 1988-07-20 | 1,320 | 1,350 | 1,300 | 1,300 | 14,000 | 5,909.09 |
| 1988-07-19 | 1,380 | 1,380 | 1,260 | 1,340 | 51,000 | 6,090.91 |
| 1988-07-18 | 1,320 | 1,360 | 1,320 | 1,360 | 49,000 | 6,181.82 |
| 1988-07-15 | 1,260 | 1,320 | 1,260 | 1,290 | 83,000 | 5,863.64 |
| 1988-07-14 | 1,270 | 1,270 | 1,250 | 1,260 | 30,000 | 5,727.27 |
| 1988-07-13 | 1,200 | 1,240 | 1,200 | 1,230 | 24,000 | 5,590.91 |
| 1988-07-12 | 1,160 | 1,160 | 1,150 | 1,160 | 6,000 | 5,272.73 |
| 1988-07-11 | 1,150 | 1,150 | 1,150 | 1,150 | 26,000 | 5,227.27 |
| 1988-07-08 | 1,130 | 1,150 | 1,130 | 1,140 | 7,000 | 5,181.82 |
| 1988-07-07 | 1,140 | 1,140 | 1,130 | 1,140 | 7,000 | 5,181.82 |
| 1988-07-06 | 1,140 | 1,140 | 1,130 | 1,140 | 16,000 | 5,181.82 |
| 1988-07-05 | 1,150 | 1,150 | 1,130 | 1,130 | 22,000 | 5,136.36 |
| 1988-07-04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,136.36 |
| 1988-07-02 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,136.36 |
| 1988-07-01 | 1,140 | 1,140 | 1,130 | 1,130 | 8,000 | 5,136.36 |
| 1988-06-30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,181.82 |
| 1988-06-29 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 | 5,227.27 |
| 1988-06-28 | 1,140 | 1,140 | 1,130 | 1,140 | 10,000 | 5,181.82 |
| 1988-06-25 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 | 5,227.27 |
| 1988-06-24 | 1,130 | 1,140 | 1,130 | 1,140 | 11,000 | 5,181.82 |
| 1988-06-23 | 1,140 | 1,150 | 1,130 | 1,140 | 25,000 | 5,181.82 |
| 1988-06-22 | 1,140 | 1,140 | 1,130 | 1,140 | 9,000 | 5,181.82 |
| 1988-06-21 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 5,181.82 |
| 1988-06-16 | 1,140 | 1,150 | 1,130 | 1,150 | 10,000 | 5,227.27 |
| 1988-06-15 | 1,140 | 1,150 | 1,130 | 1,150 | 4,000 | 5,227.27 |
| 1988-06-14 | 1,130 | 1,140 | 1,130 | 1,130 | 13,000 | 5,136.36 |
| 1988-06-13 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 | 5,136.36 |
| 1988-06-10 | 1,140 | 1,140 | 1,140 | 1,140 | 18,000 | 5,181.82 |
| 1988-06-09 | 1,140 | 1,150 | 1,130 | 1,130 | 10,000 | 5,136.36 |
| 1988-06-08 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 5,181.82 |
| 1988-06-07 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 | 5,181.82 |
| 1988-06-06 | 1,130 | 1,150 | 1,130 | 1,140 | 7,000 | 5,181.82 |
| 1988-06-04 | 1,130 | 1,140 | 1,130 | 1,140 | 17,000 | 5,181.82 |
| 1988-06-03 | 1,140 | 1,140 | 1,130 | 1,140 | 22,000 | 5,181.82 |
| 1988-06-02 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 5,181.82 |
| 1988-06-01 | 1,130 | 1,140 | 1,130 | 1,140 | 12,000 | 5,181.82 |
| 1988-05-31 | 1,140 | 1,150 | 1,140 | 1,140 | 13,000 | 5,181.82 |
| 1988-05-28 | 1,140 | 1,150 | 1,140 | 1,150 | 5,000 | 5,227.27 |
| 1988-05-27 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 | 5,181.82 |
| 1988-05-26 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 5,181.82 |
| 1988-05-23 | 1,150 | 1,150 | 1,140 | 1,150 | 19,000 | 5,227.27 |
| 1988-05-20 | 1,150 | 1,150 | 1,140 | 1,150 | 27,000 | 5,227.27 |
| 1988-05-19 | 1,150 | 1,150 | 1,150 | 1,150 | 25,000 | 5,227.27 |
| 1988-05-18 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 5,227.27 |
| 1988-05-17 | 1,150 | 1,150 | 1,140 | 1,140 | 23,000 | 5,181.82 |
| 1988-05-16 | 1,160 | 1,160 | 1,140 | 1,150 | 25,000 | 5,227.27 |
| 1988-05-12 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 5,227.27 |
| 1988-05-10 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 | 5,227.27 |
| 1988-05-09 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,227.27 |
| 1988-05-07 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 | 5,227.27 |
| 1988-05-06 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 | 5,272.73 |
| 1988-05-02 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 5,318.18 |
| 1988-04-30 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 | 5,227.27 |
| 1988-04-28 | 1,150 | 1,160 | 1,150 | 1,150 | 13,000 | 5,227.27 |
| 1988-04-27 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 | 5,227.27 |
| 1988-04-26 | 1,150 | 1,150 | 1,140 | 1,150 | 16,000 | 5,227.27 |
| 1988-04-25 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 5,272.73 |
| 1988-04-23 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 5,227.27 |
| 1988-04-22 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 5,227.27 |
| 1988-04-21 | 1,160 | 1,160 | 1,150 | 1,160 | 11,000 | 5,272.73 |
| 1988-04-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,227.27 |
| 1988-04-19 | 1,180 | 1,180 | 1,150 | 1,150 | 19,000 | 5,227.27 |
| 1988-04-18 | 1,200 | 1,210 | 1,200 | 1,200 | 6,000 | 5,454.55 |
| 1988-04-15 | 1,200 | 1,210 | 1,200 | 1,210 | 23,000 | 5,500 |
| 1988-04-14 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 | 5,500 |
| 1988-04-13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 5,454.55 |
| 1988-04-12 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 5,454.55 |
| 1988-04-08 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 5,454.55 |
| 1988-04-07 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 5,454.55 |
| 1988-04-06 | 1,200 | 1,250 | 1,200 | 1,250 | 40,000 | 5,681.82 |
| 1988-04-05 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 5,454.55 |
| 1988-04-04 | 1,220 | 1,220 | 1,200 | 1,200 | 10,000 | 5,454.55 |
| 1988-04-02 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 | 5,545.45 |
| 1988-04-01 | 1,260 | 1,260 | 1,210 | 1,220 | 17,000 | 5,545.45 |
| 1988-03-31 | 1,200 | 1,270 | 1,190 | 1,250 | 38,000 | 5,681.82 |
| 1988-03-30 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 5,318.18 |
| 1988-03-29 | 1,120 | 1,200 | 1,120 | 1,180 | 52,000 | 5,363.64 |
| 1988-03-28 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 5,181.82 |
| 1988-03-26 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 5,227.27 |
| 1988-03-25 | 1,180 | 1,200 | 1,160 | 1,160 | 10,000 | 5,272.73 |
| 1988-03-24 | 1,230 | 1,230 | 1,190 | 1,210 | 14,000 | 5,500 |
| 1988-03-23 | 1,270 | 1,270 | 1,180 | 1,230 | 30,000 | 5,590.91 |
| 1988-03-22 | 1,190 | 1,300 | 1,190 | 1,250 | 212,000 | 5,681.82 |
| 1988-03-18 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 5,181.82 |
| 1988-03-17 | 1,110 | 1,150 | 1,110 | 1,140 | 46,000 | 5,181.82 |
| 1988-03-16 | 1,110 | 1,130 | 1,100 | 1,100 | 9,000 | 5,000 |
| 1988-03-15 | 1,130 | 1,130 | 1,100 | 1,100 | 7,000 | 5,000 |
| 1988-03-14 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 | 5,227.27 |
| 1988-03-11 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 5,045.45 |
| 1988-03-10 | 1,070 | 1,120 | 1,070 | 1,110 | 27,000 | 5,045.45 |
| 1988-03-09 | 1,120 | 1,120 | 1,090 | 1,110 | 25,000 | 5,045.45 |
| 1988-03-08 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 | 5,136.36 |
| 1988-03-07 | 1,150 | 1,160 | 1,150 | 1,150 | 6,000 | 5,227.27 |
| 1988-03-05 | 1,190 | 1,200 | 1,180 | 1,200 | 9,000 | 5,454.55 |
| 1988-03-04 | 1,180 | 1,200 | 1,180 | 1,180 | 21,000 | 5,363.64 |
| 1988-03-03 | 1,180 | 1,180 | 1,110 | 1,130 | 20,000 | 5,136.36 |
| 1988-03-02 | 1,100 | 1,190 | 1,100 | 1,180 | 19,000 | 5,363.64 |
| 1988-03-01 | 1,150 | 1,160 | 1,120 | 1,120 | 20,000 | 5,090.91 |
| 1988-02-29 | 1,190 | 1,200 | 1,160 | 1,160 | 36,000 | 5,272.73 |
| 1988-02-27 | 1,160 | 1,220 | 1,160 | 1,210 | 35,000 | 5,500 |
| 1988-02-26 | 1,270 | 1,280 | 1,200 | 1,200 | 90,000 | 5,454.55 |
| 1988-02-25 | 1,200 | 1,280 | 1,200 | 1,250 | 138,000 | 5,681.82 |
| 1988-02-24 | 1,230 | 1,240 | 1,190 | 1,200 | 130,000 | 5,454.55 |
| 1988-02-23 | 1,180 | 1,320 | 1,150 | 1,300 | 324,000 | 5,909.09 |
| 1988-02-22 | 1,040 | 1,200 | 1,040 | 1,190 | 190,000 | 5,409.09 |
| 1988-02-19 | 970 | 1,070 | 970 | 1,050 | 78,000 | 4,772.73 |
| 1988-02-18 | 980 | 1,030 | 980 | 1,030 | 76,000 | 4,681.82 |
| 1988-02-17 | 901 | 950 | 901 | 950 | 14,000 | 4,318.18 |
| 1988-02-16 | 901 | 910 | 900 | 900 | 5,000 | 4,090.91 |
| 1988-02-15 | 901 | 901 | 900 | 900 | 2,000 | 4,090.91 |
| 1988-02-12 | 901 | 901 | 901 | 901 | 2,000 | 4,095.45 |
| 1988-02-10 | 901 | 901 | 900 | 900 | 6,000 | 4,090.91 |
| 1988-02-09 | 920 | 920 | 911 | 920 | 3,000 | 4,181.82 |
| 1988-02-08 | 930 | 930 | 910 | 911 | 10,000 | 4,140.91 |
| 1988-02-06 | 911 | 925 | 911 | 925 | 4,000 | 4,204.55 |
| 1988-02-05 | 911 | 927 | 911 | 927 | 8,000 | 4,213.64 |
| 1988-02-04 | 940 | 955 | 940 | 940 | 10,000 | 4,272.73 |
| 1988-02-03 | 931 | 950 | 925 | 940 | 14,000 | 4,272.73 |
| 1988-02-02 | 908 | 920 | 908 | 920 | 17,000 | 4,181.82 |
| 1988-01-30 | 991 | 991 | 979 | 979 | 69,000 | 4,450 |
| 1988-01-27 | 827 | 840 | 826 | 840 | 10,000 | 3,818.18 |
| 1988-01-26 | 806 | 825 | 806 | 825 | 4,000 | 3,750 |
| 1988-01-25 | 823 | 823 | 805 | 805 | 21,000 | 3,659.09 |
| 1988-01-23 | 801 | 810 | 801 | 803 | 16,000 | 3,650 |
| 1988-01-22 | 800 | 805 | 796 | 800 | 53,000 | 3,636.36 |
| 1988-01-21 | 798 | 800 | 796 | 800 | 9,000 | 3,636.36 |
| 1988-01-20 | 801 | 801 | 798 | 798 | 19,000 | 3,627.27 |
| 1988-01-19 | 807 | 807 | 805 | 805 | 5,000 | 3,659.09 |
| 1988-01-18 | 805 | 805 | 805 | 805 | 2,000 | 3,659.09 |
| 1988-01-11 | 820 | 825 | 820 | 820 | 9,000 | 3,727.27 |
| 1988-01-08 | 816 | 826 | 816 | 826 | 5,000 | 3,754.55 |
| 1988-01-07 | 810 | 816 | 810 | 816 | 5,000 | 3,709.09 |
| 1988-01-06 | 801 | 801 | 801 | 801 | 17,000 | 3,640.91 |
| 1988-01-05 | 801 | 801 | 801 | 801 | 17,000 | 3,640.91 |
| 1988-01-04 | 802 | 802 | 801 | 801 | 9,000 | 3,640.91 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
