4524 森下仁丹(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-26 | 1,390 | 1,400 | 1,380 | 1,400 | 14,000 | 6,363.64 |
| 1989-12-22 | 1,360 | 1,400 | 1,360 | 1,400 | 23,000 | 6,363.64 |
| 1989-12-21 | 1,360 | 1,380 | 1,360 | 1,380 | 9,000 | 6,272.73 |
| 1989-12-19 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 6,227.27 |
| 1989-12-18 | 1,380 | 1,380 | 1,360 | 1,360 | 2,000 | 6,181.82 |
| 1989-12-14 | 1,370 | 1,380 | 1,360 | 1,360 | 12,000 | 6,181.82 |
| 1989-12-12 | 1,380 | 1,390 | 1,360 | 1,360 | 13,000 | 6,181.82 |
| 1989-12-11 | 1,390 | 1,400 | 1,380 | 1,380 | 8,000 | 6,272.73 |
| 1989-12-08 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 6,363.64 |
| 1989-12-05 | 1,390 | 1,400 | 1,360 | 1,360 | 16,000 | 6,181.82 |
| 1989-12-01 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 | 6,272.73 |
| 1989-11-30 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 6,272.73 |
| 1989-11-29 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 6,272.73 |
| 1989-11-28 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 6,272.73 |
| 1989-11-27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,272.73 |
| 1989-11-24 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 6,272.73 |
| 1989-11-21 | 1,370 | 1,380 | 1,370 | 1,380 | 6,000 | 6,272.73 |
| 1989-11-17 | 1,370 | 1,380 | 1,360 | 1,370 | 9,000 | 6,227.27 |
| 1989-11-16 | 1,370 | 1,380 | 1,370 | 1,380 | 3,000 | 6,272.73 |
| 1989-11-14 | 1,380 | 1,380 | 1,370 | 1,370 | 3,000 | 6,227.27 |
| 1989-11-10 | 1,400 | 1,400 | 1,360 | 1,360 | 7,000 | 6,181.82 |
| 1989-11-07 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,136.36 |
| 1989-11-06 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,136.36 |
| 1989-11-02 | 1,380 | 1,390 | 1,380 | 1,390 | 8,000 | 6,318.18 |
| 1989-11-01 | 1,370 | 1,390 | 1,370 | 1,390 | 26,000 | 6,318.18 |
| 1989-10-31 | 1,380 | 1,380 | 1,380 | 1,380 | 11,000 | 6,272.73 |
| 1989-10-30 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 6,272.73 |
| 1989-10-27 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 6,363.64 |
| 1989-10-25 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,272.73 |
| 1989-10-24 | 1,440 | 1,440 | 1,410 | 1,440 | 13,000 | 6,545.45 |
| 1989-10-23 | 1,470 | 1,480 | 1,450 | 1,450 | 8,000 | 6,590.91 |
| 1989-10-20 | 1,390 | 1,470 | 1,390 | 1,430 | 31,000 | 6,500 |
| 1989-10-19 | 1,400 | 1,400 | 1,380 | 1,380 | 19,000 | 6,272.73 |
| 1989-10-18 | 1,390 | 1,400 | 1,390 | 1,400 | 15,000 | 6,363.64 |
| 1989-10-16 | 1,340 | 1,340 | 1,330 | 1,330 | 5,000 | 6,045.45 |
| 1989-10-13 | 1,360 | 1,380 | 1,350 | 1,360 | 6,000 | 6,181.82 |
| 1989-10-12 | 1,390 | 1,390 | 1,380 | 1,380 | 13,000 | 6,272.73 |
| 1989-10-09 | 1,360 | 1,370 | 1,330 | 1,330 | 10,000 | 6,045.45 |
| 1989-10-06 | 1,390 | 1,390 | 1,390 | 1,390 | 10,000 | 6,318.18 |
| 1989-10-04 | 1,360 | 1,360 | 1,310 | 1,310 | 12,000 | 5,954.55 |
| 1989-10-03 | 1,390 | 1,400 | 1,390 | 1,390 | 6,000 | 6,318.18 |
| 1989-10-02 | 1,400 | 1,400 | 1,380 | 1,380 | 8,000 | 6,272.73 |
| 1989-09-29 | 1,410 | 1,410 | 1,360 | 1,380 | 36,000 | 6,272.73 |
| 1989-09-28 | 1,300 | 1,420 | 1,300 | 1,410 | 46,000 | 6,409.09 |
| 1989-09-27 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 5,909.09 |
| 1989-09-26 | 1,280 | 1,290 | 1,270 | 1,280 | 13,000 | 5,818.18 |
| 1989-09-25 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 5,863.64 |
| 1989-09-22 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 5,863.64 |
| 1989-09-21 | 1,290 | 1,300 | 1,290 | 1,290 | 4,000 | 5,863.64 |
| 1989-09-20 | 1,270 | 1,290 | 1,260 | 1,290 | 5,000 | 5,863.64 |
| 1989-09-19 | 1,290 | 1,290 | 1,270 | 1,270 | 2,000 | 5,772.73 |
| 1989-09-18 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 5,863.64 |
| 1989-09-14 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 5,863.64 |
| 1989-09-12 | 1,270 | 1,290 | 1,270 | 1,290 | 3,000 | 5,863.64 |
| 1989-09-08 | 1,260 | 1,300 | 1,260 | 1,300 | 8,000 | 5,909.09 |
| 1989-09-07 | 1,280 | 1,300 | 1,260 | 1,260 | 8,000 | 5,727.27 |
| 1989-09-06 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 5,818.18 |
| 1989-09-05 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 5,909.09 |
| 1989-09-04 | 1,320 | 1,320 | 1,300 | 1,300 | 10,000 | 5,909.09 |
| 1989-09-01 | 1,310 | 1,330 | 1,310 | 1,330 | 14,000 | 6,045.45 |
| 1989-08-31 | 1,340 | 1,350 | 1,330 | 1,330 | 21,000 | 6,045.45 |
| 1989-08-30 | 1,330 | 1,350 | 1,320 | 1,340 | 19,000 | 6,090.91 |
| 1989-08-29 | 1,340 | 1,360 | 1,340 | 1,340 | 39,000 | 6,090.91 |
| 1989-08-28 | 1,290 | 1,360 | 1,290 | 1,360 | 60,000 | 6,181.82 |
| 1989-08-25 | 1,200 | 1,300 | 1,200 | 1,300 | 17,000 | 5,909.09 |
| 1989-08-24 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 5,363.64 |
| 1989-08-22 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,227.27 |
| 1989-08-18 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 5,454.55 |
| 1989-08-17 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 5,454.55 |
| 1989-08-16 | 1,180 | 1,230 | 1,180 | 1,220 | 18,000 | 5,545.45 |
| 1989-08-15 | 1,180 | 1,200 | 1,180 | 1,200 | 7,000 | 5,454.55 |
| 1989-08-14 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 | 5,363.64 |
| 1989-08-11 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 5,363.64 |
| 1989-08-10 | 1,160 | 1,180 | 1,160 | 1,170 | 7,000 | 5,318.18 |
| 1989-08-09 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 | 5,136.36 |
| 1989-08-08 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,227.27 |
| 1989-08-07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,272.73 |
| 1989-08-04 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 5,272.73 |
| 1989-08-03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,045.45 |
| 1989-08-02 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,000 |
| 1989-07-28 | 1,070 | 1,080 | 1,070 | 1,080 | 8,000 | 4,909.09 |
| 1989-07-27 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 4,863.64 |
| 1989-07-26 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 | 4,772.73 |
| 1989-07-25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 4,863.64 |
| 1989-07-20 | 1,070 | 1,080 | 1,070 | 1,070 | 13,000 | 4,863.64 |
| 1989-07-19 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 | 4,863.64 |
| 1989-07-18 | 1,080 | 1,080 | 1,080 | 1,080 | 9,000 | 4,909.09 |
| 1989-07-13 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 4,909.09 |
| 1989-07-10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 4,863.64 |
| 1989-07-07 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 4,818.18 |
| 1989-07-06 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 4,818.18 |
| 1989-07-04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 4,818.18 |
| 1989-07-03 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 4,863.64 |
| 1989-06-28 | 1,060 | 1,060 | 1,050 | 1,060 | 4,000 | 4,818.18 |
| 1989-06-26 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 4,818.18 |
| 1989-06-23 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 4,863.64 |
| 1989-06-22 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 4,863.64 |
| 1989-06-13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 4,909.09 |
| 1989-06-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,000 |
| 1989-05-29 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,363.64 |
| 1989-05-26 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,318.18 |
| 1989-05-25 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 5,227.27 |
| 1989-05-24 | 1,140 | 1,150 | 1,140 | 1,150 | 9,000 | 5,227.27 |
| 1989-05-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,227.27 |
| 1989-05-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,000 |
| 1989-05-16 | 1,080 | 1,100 | 1,080 | 1,100 | 7,000 | 5,000 |
| 1989-05-12 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,000 |
| 1989-05-11 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,090.91 |
| 1989-05-10 | 1,050 | 1,100 | 1,050 | 1,100 | 6,000 | 5,000 |
| 1989-05-09 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 | 4,772.73 |
| 1989-04-28 | 990 | 1,010 | 990 | 1,010 | 3,000 | 4,590.91 |
| 1989-04-27 | 980 | 980 | 980 | 980 | 2,000 | 4,454.55 |
| 1989-04-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 4,636.36 |
| 1989-04-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 4,772.73 |
| 1989-04-14 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 4,681.82 |
| 1989-04-13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 4,727.27 |
| 1989-04-12 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 4,772.73 |
| 1989-04-11 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 4,772.73 |
| 1989-04-10 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 4,818.18 |
| 1989-04-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 4,818.18 |
| 1989-04-05 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 4,818.18 |
| 1989-04-03 | 1,040 | 1,050 | 1,040 | 1,050 | 6,000 | 4,772.73 |
| 1989-03-31 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 4,772.73 |
| 1989-03-30 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 4,772.73 |
| 1989-03-27 | 1,130 | 1,140 | 1,130 | 1,140 | 4,000 | 5,181.82 |
| 1989-03-24 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 5,181.82 |
| 1989-03-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,227.27 |
| 1989-03-17 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,136.36 |
| 1989-03-16 | 1,130 | 1,150 | 1,130 | 1,150 | 11,000 | 5,227.27 |
| 1989-03-15 | 1,120 | 1,130 | 1,120 | 1,130 | 11,000 | 5,136.36 |
| 1989-03-14 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 4,909.09 |
| 1989-03-13 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 5,090.91 |
| 1989-03-10 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 5,090.91 |
| 1989-03-09 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 5,090.91 |
| 1989-03-07 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 5,090.91 |
| 1989-03-06 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,090.91 |
| 1989-03-03 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 5,090.91 |
| 1989-03-02 | 1,130 | 1,130 | 1,120 | 1,130 | 6,000 | 5,136.36 |
| 1989-03-01 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,136.36 |
| 1989-02-28 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 5,090.91 |
| 1989-02-17 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 5,090.91 |
| 1989-02-16 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 5,090.91 |
| 1989-02-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,227.27 |
| 1989-02-14 | 1,120 | 1,160 | 1,120 | 1,160 | 5,000 | 5,272.73 |
| 1989-02-13 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 5,090.91 |
| 1989-02-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,227.27 |
| 1989-02-08 | 1,120 | 1,120 | 1,120 | 1,120 | 15,000 | 5,090.91 |
| 1989-02-07 | 1,110 | 1,120 | 1,110 | 1,120 | 10,000 | 5,090.91 |
| 1989-02-06 | 1,130 | 1,130 | 1,120 | 1,120 | 9,000 | 5,090.91 |
| 1989-02-03 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,272.73 |
| 1989-02-02 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 5,318.18 |
| 1989-01-31 | 1,200 | 1,210 | 1,200 | 1,200 | 15,000 | 5,454.55 |
| 1989-01-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 4,681.82 |
| 1989-01-26 | 1,010 | 1,030 | 1,010 | 1,020 | 9,000 | 4,636.36 |
| 1989-01-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 4,590.91 |
| 1989-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 4,545.45 |
| 1989-01-19 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 4,545.45 |
| 1989-01-17 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 | 4,545.45 |
| 1989-01-13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 4,545.45 |
| 1989-01-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 4,545.45 |
| 1989-01-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 4,545.45 |
| 1989-01-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,545.45 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
