4524 森下仁丹(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 5,909.09 |
| 1990-12-21 | 1,280 | 1,300 | 1,280 | 1,300 | 9,000 | 5,909.09 |
| 1990-12-18 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 5,909.09 |
| 1990-12-17 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 5,909.09 |
| 1990-12-14 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 5,909.09 |
| 1990-12-10 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 5,818.18 |
| 1990-12-07 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 | 5,818.18 |
| 1990-12-06 | 1,300 | 1,300 | 1,300 | 1,300 | 21,000 | 5,909.09 |
| 1990-11-30 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 6,136.36 |
| 1990-11-29 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 6,136.36 |
| 1990-11-28 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 6,136.36 |
| 1990-11-27 | 1,360 | 1,360 | 1,350 | 1,350 | 7,000 | 6,136.36 |
| 1990-11-21 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,181.82 |
| 1990-11-19 | 1,370 | 1,400 | 1,370 | 1,400 | 4,000 | 6,363.64 |
| 1990-11-16 | 1,400 | 1,400 | 1,370 | 1,370 | 9,000 | 6,227.27 |
| 1990-11-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 6,363.64 |
| 1990-11-14 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 | 6,363.64 |
| 1990-11-09 | 1,380 | 1,380 | 1,360 | 1,360 | 6,000 | 6,181.82 |
| 1990-11-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 6,363.64 |
| 1990-11-07 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 | 6,363.64 |
| 1990-11-06 | 1,420 | 1,450 | 1,420 | 1,450 | 6,000 | 6,590.91 |
| 1990-11-01 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,227.27 |
| 1990-10-26 | 1,310 | 1,330 | 1,310 | 1,330 | 2,000 | 6,045.45 |
| 1990-10-25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 5,909.09 |
| 1990-10-24 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 5,909.09 |
| 1990-10-23 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 5,909.09 |
| 1990-10-22 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 5,909.09 |
| 1990-10-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 5,909.09 |
| 1990-10-18 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 5,909.09 |
| 1990-10-17 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 5,909.09 |
| 1990-10-16 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 5,909.09 |
| 1990-10-11 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 5,909.09 |
| 1990-10-09 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 5,909.09 |
| 1990-10-08 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 5,909.09 |
| 1990-10-05 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 5,909.09 |
| 1990-10-04 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 5,909.09 |
| 1990-10-02 | 1,240 | 1,330 | 1,240 | 1,330 | 10,000 | 6,045.45 |
| 1990-10-01 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 5,863.64 |
| 1990-09-28 | 1,290 | 1,290 | 1,280 | 1,280 | 10,000 | 5,818.18 |
| 1990-09-27 | 1,340 | 1,340 | 1,330 | 1,330 | 4,000 | 6,045.45 |
| 1990-09-26 | 1,290 | 1,330 | 1,290 | 1,330 | 15,000 | 6,045.45 |
| 1990-09-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 5,909.09 |
| 1990-09-21 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 5,909.09 |
| 1990-09-20 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 | 5,909.09 |
| 1990-09-19 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 5,909.09 |
| 1990-09-18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,136.36 |
| 1990-09-17 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,181.82 |
| 1990-09-14 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 6,136.36 |
| 1990-09-13 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 6,272.73 |
| 1990-09-12 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 6,181.82 |
| 1990-09-07 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,272.73 |
| 1990-09-06 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 6,272.73 |
| 1990-09-05 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 6,272.73 |
| 1990-09-04 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 6,545.45 |
| 1990-09-03 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 6,636.36 |
| 1990-08-31 | 1,450 | 1,480 | 1,450 | 1,480 | 2,000 | 6,727.27 |
| 1990-08-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 6,590.91 |
| 1990-08-28 | 1,460 | 1,490 | 1,450 | 1,490 | 24,000 | 6,772.73 |
| 1990-08-27 | 1,450 | 1,450 | 1,430 | 1,450 | 8,000 | 6,590.91 |
| 1990-08-24 | 1,470 | 1,470 | 1,470 | 1,470 | 8,000 | 6,681.82 |
| 1990-08-23 | 1,450 | 1,480 | 1,430 | 1,480 | 7,000 | 6,727.27 |
| 1990-08-22 | 1,460 | 1,490 | 1,450 | 1,490 | 7,000 | 6,772.73 |
| 1990-08-21 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 6,681.82 |
| 1990-08-20 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 6,681.82 |
| 1990-08-17 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 6,818.18 |
| 1990-08-16 | 1,460 | 1,500 | 1,460 | 1,500 | 10,000 | 6,818.18 |
| 1990-08-15 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 | 6,818.18 |
| 1990-08-13 | 1,510 | 1,510 | 1,450 | 1,450 | 2,000 | 6,590.91 |
| 1990-08-10 | 1,520 | 1,520 | 1,510 | 1,510 | 3,000 | 6,863.64 |
| 1990-08-09 | 1,510 | 1,510 | 1,510 | 1,510 | 6,000 | 6,863.64 |
| 1990-08-08 | 1,520 | 1,550 | 1,510 | 1,510 | 7,000 | 6,863.64 |
| 1990-08-07 | 1,540 | 1,550 | 1,540 | 1,550 | 10,000 | 7,045.45 |
| 1990-08-06 | 1,620 | 1,620 | 1,550 | 1,550 | 5,000 | 7,045.45 |
| 1990-08-03 | 1,570 | 1,590 | 1,550 | 1,590 | 17,000 | 7,227.27 |
| 1990-07-27 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 7,227.27 |
| 1990-07-26 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 7,227.27 |
| 1990-07-25 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 7,636.36 |
| 1990-07-18 | 1,700 | 1,750 | 1,670 | 1,700 | 13,000 | 7,727.27 |
| 1990-07-17 | 1,570 | 1,650 | 1,570 | 1,650 | 8,000 | 7,500 |
| 1990-07-16 | 1,570 | 1,570 | 1,560 | 1,560 | 7,000 | 7,090.91 |
| 1990-07-13 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 7,090.91 |
| 1990-07-10 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 7,090.91 |
| 1990-07-09 | 1,610 | 1,610 | 1,580 | 1,580 | 2,000 | 7,181.82 |
| 1990-07-06 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 7,454.55 |
| 1990-07-05 | 1,620 | 1,620 | 1,610 | 1,610 | 2,000 | 7,318.18 |
| 1990-07-04 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 7,318.18 |
| 1990-07-03 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 | 7,318.18 |
| 1990-07-02 | 1,610 | 1,630 | 1,610 | 1,630 | 7,000 | 7,409.09 |
| 1990-06-29 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 7,318.18 |
| 1990-06-27 | 1,610 | 1,610 | 1,610 | 1,610 | 8,000 | 7,318.18 |
| 1990-06-26 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 7,454.55 |
| 1990-06-25 | 1,610 | 1,610 | 1,600 | 1,610 | 14,000 | 7,318.18 |
| 1990-06-22 | 1,700 | 1,700 | 1,650 | 1,660 | 13,000 | 7,545.45 |
| 1990-06-21 | 1,700 | 1,700 | 1,690 | 1,690 | 8,000 | 7,681.82 |
| 1990-06-20 | 1,700 | 1,720 | 1,700 | 1,700 | 16,000 | 7,727.27 |
| 1990-06-19 | 1,780 | 1,780 | 1,760 | 1,760 | 11,000 | 8,000 |
| 1990-06-18 | 1,750 | 1,800 | 1,750 | 1,770 | 21,000 | 8,045.45 |
| 1990-06-15 | 1,770 | 1,780 | 1,750 | 1,760 | 23,000 | 8,000 |
| 1990-06-14 | 1,870 | 1,900 | 1,750 | 1,770 | 53,000 | 8,045.45 |
| 1990-06-13 | 1,610 | 1,770 | 1,600 | 1,770 | 32,000 | 8,045.45 |
| 1990-06-12 | 1,560 | 1,610 | 1,560 | 1,610 | 9,000 | 7,318.18 |
| 1990-06-11 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 6,909.09 |
| 1990-06-08 | 1,450 | 1,520 | 1,450 | 1,520 | 12,000 | 6,909.09 |
| 1990-06-07 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 6,590.91 |
| 1990-06-05 | 1,460 | 1,460 | 1,450 | 1,450 | 7,000 | 6,590.91 |
| 1990-06-04 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 6,590.91 |
| 1990-05-30 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 6,500 |
| 1990-05-29 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 | 6,590.91 |
| 1990-05-28 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 6,636.36 |
| 1990-05-25 | 1,510 | 1,520 | 1,500 | 1,500 | 7,000 | 6,818.18 |
| 1990-05-24 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 6,818.18 |
| 1990-05-23 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 6,818.18 |
| 1990-05-22 | 1,480 | 1,500 | 1,480 | 1,500 | 5,000 | 6,818.18 |
| 1990-05-21 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 6,818.18 |
| 1990-05-18 | 1,470 | 1,490 | 1,470 | 1,490 | 7,000 | 6,772.73 |
| 1990-05-17 | 1,460 | 1,490 | 1,460 | 1,490 | 4,000 | 6,772.73 |
| 1990-05-16 | 1,480 | 1,500 | 1,480 | 1,500 | 3,000 | 6,818.18 |
| 1990-05-15 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 6,727.27 |
| 1990-05-14 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 6,727.27 |
| 1990-05-11 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 6,772.73 |
| 1990-05-10 | 1,420 | 1,450 | 1,420 | 1,450 | 9,000 | 6,590.91 |
| 1990-05-09 | 1,450 | 1,450 | 1,410 | 1,410 | 7,000 | 6,409.09 |
| 1990-05-07 | 1,450 | 1,450 | 1,410 | 1,410 | 13,000 | 6,409.09 |
| 1990-05-02 | 1,460 | 1,500 | 1,460 | 1,500 | 5,000 | 6,818.18 |
| 1990-05-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 6,818.18 |
| 1990-04-27 | 1,530 | 1,530 | 1,500 | 1,500 | 4,000 | 6,818.18 |
| 1990-04-26 | 1,520 | 1,570 | 1,500 | 1,500 | 26,000 | 6,818.18 |
| 1990-04-25 | 1,550 | 1,560 | 1,550 | 1,550 | 22,000 | 7,045.45 |
| 1990-04-24 | 1,560 | 1,560 | 1,550 | 1,550 | 7,000 | 7,045.45 |
| 1990-04-23 | 1,560 | 1,570 | 1,560 | 1,570 | 3,000 | 7,136.36 |
| 1990-04-20 | 1,560 | 1,580 | 1,560 | 1,570 | 15,000 | 7,136.36 |
| 1990-04-19 | 1,560 | 1,560 | 1,550 | 1,560 | 20,000 | 7,090.91 |
| 1990-04-18 | 1,580 | 1,590 | 1,580 | 1,590 | 16,000 | 7,227.27 |
| 1990-04-17 | 1,580 | 1,600 | 1,580 | 1,590 | 11,000 | 7,227.27 |
| 1990-04-16 | 1,600 | 1,620 | 1,550 | 1,580 | 15,000 | 7,181.82 |
| 1990-04-13 | 1,530 | 1,560 | 1,500 | 1,560 | 8,000 | 7,090.91 |
| 1990-04-12 | 1,460 | 1,480 | 1,460 | 1,480 | 5,000 | 6,727.27 |
| 1990-04-11 | 1,350 | 1,410 | 1,350 | 1,410 | 11,000 | 6,409.09 |
| 1990-04-10 | 1,330 | 1,330 | 1,330 | 1,330 | 7,000 | 6,045.45 |
| 1990-04-06 | 1,160 | 1,210 | 1,160 | 1,210 | 8,000 | 5,500 |
| 1990-04-05 | 1,200 | 1,200 | 1,170 | 1,170 | 7,000 | 5,318.18 |
| 1990-04-04 | 1,260 | 1,300 | 1,240 | 1,240 | 24,000 | 5,636.36 |
| 1990-04-03 | 1,300 | 1,300 | 1,270 | 1,270 | 27,000 | 5,772.73 |
| 1990-04-02 | 1,300 | 1,320 | 1,300 | 1,320 | 6,000 | 6,000 |
| 1990-03-30 | 1,460 | 1,460 | 1,400 | 1,400 | 23,000 | 6,363.64 |
| 1990-03-29 | 1,500 | 1,510 | 1,470 | 1,470 | 9,000 | 6,681.82 |
| 1990-03-28 | 1,570 | 1,570 | 1,550 | 1,550 | 8,000 | 7,045.45 |
| 1990-03-27 | 1,590 | 1,600 | 1,590 | 1,600 | 5,000 | 7,272.73 |
| 1990-03-26 | 1,590 | 1,590 | 1,590 | 1,590 | 8,000 | 7,227.27 |
| 1990-03-23 | 1,580 | 1,610 | 1,580 | 1,590 | 5,000 | 7,227.27 |
| 1990-03-22 | 1,500 | 1,580 | 1,500 | 1,580 | 25,000 | 7,181.82 |
| 1990-03-20 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 7,909.09 |
| 1990-03-19 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 8,181.82 |
| 1990-03-16 | 1,900 | 1,920 | 1,890 | 1,890 | 10,000 | 8,590.91 |
| 1990-03-15 | 1,900 | 1,980 | 1,900 | 1,900 | 21,000 | 8,636.36 |
| 1990-03-14 | 1,950 | 1,950 | 1,860 | 1,860 | 8,000 | 8,454.55 |
| 1990-03-13 | 2,020 | 2,020 | 1,860 | 1,860 | 19,000 | 8,454.55 |
| 1990-03-12 | 1,890 | 2,000 | 1,890 | 1,990 | 35,000 | 9,045.45 |
| 1990-03-09 | 1,950 | 1,950 | 1,870 | 1,880 | 55,000 | 8,545.45 |
| 1990-03-08 | 2,090 | 2,100 | 1,920 | 1,930 | 37,000 | 8,772.73 |
| 1990-03-07 | 2,020 | 2,050 | 1,920 | 2,050 | 50,000 | 9,318.18 |
| 1990-03-06 | 2,240 | 2,240 | 2,020 | 2,150 | 71,000 | 9,772.73 |
| 1990-03-05 | 2,290 | 2,320 | 2,250 | 2,300 | 267,000 | 10,454.50 |
| 1990-03-02 | 1,790 | 2,010 | 1,780 | 2,010 | 558,000 | 9,136.36 |
| 1990-03-01 | 1,510 | 1,760 | 1,500 | 1,710 | 168,000 | 7,772.73 |
| 1990-02-28 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 6,818.18 |
| 1990-02-27 | 1,400 | 1,410 | 1,400 | 1,410 | 8,000 | 6,409.09 |
| 1990-02-26 | 1,490 | 1,490 | 1,460 | 1,460 | 7,000 | 6,636.36 |
| 1990-02-23 | 1,500 | 1,510 | 1,500 | 1,500 | 44,000 | 6,818.18 |
| 1990-02-22 | 1,460 | 1,460 | 1,460 | 1,460 | 17,000 | 6,636.36 |
| 1990-02-21 | 1,460 | 1,460 | 1,460 | 1,460 | 6,000 | 6,636.36 |
| 1990-02-20 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 6,636.36 |
| 1990-02-19 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 6,727.27 |
| 1990-02-15 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 6,727.27 |
| 1990-02-14 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 6,818.18 |
| 1990-02-13 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 6,818.18 |
| 1990-02-09 | 1,480 | 1,500 | 1,460 | 1,470 | 18,000 | 6,681.82 |
| 1990-02-08 | 1,520 | 1,530 | 1,480 | 1,510 | 43,000 | 6,863.64 |
| 1990-02-07 | 1,500 | 1,540 | 1,490 | 1,520 | 150,000 | 6,909.09 |
| 1990-02-06 | 1,400 | 1,450 | 1,400 | 1,440 | 91,000 | 6,545.45 |
| 1990-02-05 | 1,410 | 1,410 | 1,400 | 1,400 | 32,000 | 6,363.64 |
| 1990-02-02 | 1,400 | 1,450 | 1,400 | 1,450 | 36,000 | 6,590.91 |
| 1990-02-01 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,318.18 |
| 1990-01-30 | 1,380 | 1,400 | 1,380 | 1,390 | 3,000 | 6,318.18 |
| 1990-01-29 | 1,400 | 1,410 | 1,380 | 1,380 | 7,000 | 6,272.73 |
| 1990-01-26 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 6,363.64 |
| 1990-01-25 | 1,400 | 1,400 | 1,380 | 1,400 | 17,000 | 6,363.64 |
| 1990-01-24 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 6,272.73 |
| 1990-01-18 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 6,181.82 |
| 1990-01-17 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,227.27 |
| 1990-01-12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,318.18 |
| 1990-01-08 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,318.18 |
| 1990-01-05 | 1,360 | 1,370 | 1,360 | 1,360 | 3,000 | 6,181.82 |
| 1990-01-04 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 6,272.73 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
