4524 森下仁丹(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,090.91 |
| 1991-12-27 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 6,000 |
| 1991-12-26 | 1,270 | 1,300 | 1,270 | 1,300 | 3,000 | 5,909.09 |
| 1991-12-25 | 1,270 | 1,290 | 1,270 | 1,290 | 6,000 | 5,863.64 |
| 1991-12-20 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 5,772.73 |
| 1991-12-19 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 5,772.73 |
| 1991-12-16 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 5,909.09 |
| 1991-12-13 | 1,250 | 1,280 | 1,250 | 1,280 | 4,000 | 5,818.18 |
| 1991-12-11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 5,681.82 |
| 1991-12-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 5,454.55 |
| 1991-12-05 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,181.82 |
| 1991-11-28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,181.82 |
| 1991-11-27 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,090.91 |
| 1991-11-26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,090.91 |
| 1991-11-25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,090.91 |
| 1991-11-01 | 1,100 | 1,140 | 1,100 | 1,140 | 3,000 | 5,181.82 |
| 1991-10-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,000 |
| 1991-10-25 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,181.82 |
| 1991-10-24 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,045.45 |
| 1991-10-23 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 4,909.09 |
| 1991-10-22 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 4,909.09 |
| 1991-10-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,227.27 |
| 1991-09-30 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 5,181.82 |
| 1991-09-27 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,181.82 |
| 1991-09-19 | 1,100 | 1,140 | 1,100 | 1,140 | 3,000 | 5,181.82 |
| 1991-09-05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,363.64 |
| 1991-09-04 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,363.64 |
| 1991-08-29 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 5,454.55 |
| 1991-08-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 5,454.55 |
| 1991-08-27 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 5,454.55 |
| 1991-08-26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 5,454.55 |
| 1991-08-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 5,454.55 |
| 1991-08-14 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 5,454.55 |
| 1991-08-13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 5,454.55 |
| 1991-08-12 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 5,454.55 |
| 1991-08-09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 5,454.55 |
| 1991-08-07 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 5,590.91 |
| 1991-08-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 5,681.82 |
| 1991-08-02 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 | 5,636.36 |
| 1991-07-31 | 1,280 | 1,280 | 1,250 | 1,250 | 2,000 | 5,681.82 |
| 1991-07-30 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 5,681.82 |
| 1991-07-26 | 1,290 | 1,290 | 1,250 | 1,250 | 2,000 | 5,681.82 |
| 1991-07-24 | 1,250 | 1,270 | 1,250 | 1,270 | 2,000 | 5,772.73 |
| 1991-07-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 5,681.82 |
| 1991-07-15 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 5,636.36 |
| 1991-07-12 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 5,636.36 |
| 1991-07-11 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 5,636.36 |
| 1991-07-10 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 5,727.27 |
| 1991-07-09 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 5,863.64 |
| 1991-07-08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 5,863.64 |
| 1991-07-05 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 5,863.64 |
| 1991-07-03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 5,863.64 |
| 1991-07-02 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 5,863.64 |
| 1991-07-01 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 5,863.64 |
| 1991-06-28 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 5,863.64 |
| 1991-06-17 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 5,863.64 |
| 1991-06-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 5,909.09 |
| 1991-05-22 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 6,500 |
| 1991-05-02 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 6,545.45 |
| 1991-05-01 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 6,590.91 |
| 1991-04-19 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 6,045.45 |
| 1991-04-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,136.36 |
| 1991-03-29 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 5,954.55 |
| 1991-03-27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,136.36 |
| 1991-03-26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,272.73 |
| 1991-03-19 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 6,500 |
| 1991-03-14 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 6,636.36 |
| 1991-03-13 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 | 6,545.45 |
| 1991-03-12 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 | 6,363.64 |
| 1991-03-11 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 6,590.91 |
| 1991-03-08 | 1,430 | 1,430 | 1,420 | 1,430 | 5,000 | 6,500 |
| 1991-03-07 | 1,400 | 1,410 | 1,400 | 1,410 | 4,000 | 6,409.09 |
| 1991-03-06 | 1,340 | 1,350 | 1,340 | 1,340 | 14,000 | 6,090.91 |
| 1991-03-05 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 5,727.27 |
| 1991-02-27 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 5,636.36 |
| 1991-02-22 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 5,454.55 |
| 1991-02-21 | 1,210 | 1,210 | 1,190 | 1,190 | 10,000 | 5,409.09 |
| 1991-02-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 5,681.82 |
| 1991-02-14 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 5,681.82 |
| 1991-02-12 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 5,500 |
| 1991-02-08 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 5,500 |
| 1991-02-06 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 5,409.09 |
| 1991-02-05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,363.64 |
| 1991-01-25 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 | 5,454.55 |
| 1991-01-14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 5,590.91 |
| 1991-01-11 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 5,727.27 |
| 1991-01-09 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 5,818.18 |
| 1991-01-08 | 1,290 | 1,290 | 1,280 | 1,280 | 7,000 | 5,818.18 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
