4524 森下仁丹(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 819 | 819 | 819 | 819 | 2,000 | 3,722.73 |
| 1992-12-16 | 809 | 809 | 809 | 809 | 1,000 | 3,677.27 |
| 1992-11-26 | 799 | 799 | 799 | 799 | 1,000 | 3,631.82 |
| 1992-11-25 | 790 | 790 | 790 | 790 | 1,000 | 3,590.91 |
| 1992-11-11 | 780 | 780 | 780 | 780 | 1,000 | 3,545.45 |
| 1992-11-02 | 849 | 849 | 849 | 849 | 1,000 | 3,859.09 |
| 1992-10-28 | 850 | 850 | 850 | 850 | 1,000 | 3,863.64 |
| 1992-10-26 | 850 | 850 | 850 | 850 | 1,000 | 3,863.64 |
| 1992-10-23 | 859 | 859 | 859 | 859 | 1,000 | 3,904.55 |
| 1992-10-19 | 859 | 859 | 859 | 859 | 1,000 | 3,904.55 |
| 1992-10-14 | 859 | 859 | 859 | 859 | 2,000 | 3,904.55 |
| 1992-09-25 | 899 | 899 | 899 | 899 | 3,000 | 4,086.36 |
| 1992-09-17 | 910 | 910 | 910 | 910 | 1,000 | 4,136.36 |
| 1992-09-01 | 929 | 929 | 929 | 929 | 1,000 | 4,222.73 |
| 1992-08-31 | 930 | 930 | 930 | 930 | 2,000 | 4,227.27 |
| 1992-08-27 | 930 | 930 | 930 | 930 | 1,000 | 4,227.27 |
| 1992-08-10 | 940 | 940 | 940 | 940 | 50,000 | 4,272.73 |
| 1992-07-13 | 950 | 950 | 940 | 940 | 2,000 | 4,272.73 |
| 1992-05-29 | 940 | 940 | 940 | 940 | 2,000 | 4,272.73 |
| 1992-05-21 | 880 | 880 | 880 | 880 | 1,000 | 4,000 |
| 1992-05-20 | 880 | 890 | 880 | 890 | 4,000 | 4,045.45 |
| 1992-05-19 | 876 | 876 | 876 | 876 | 5,000 | 3,981.82 |
| 1992-05-14 | 851 | 851 | 851 | 851 | 4,000 | 3,868.18 |
| 1992-04-28 | 931 | 931 | 931 | 931 | 1,000 | 4,231.82 |
| 1992-04-27 | 930 | 930 | 930 | 930 | 2,000 | 4,227.27 |
| 1992-04-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 4,772.73 |
| 1992-03-23 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 4,909.09 |
| 1992-03-19 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 4,909.09 |
| 1992-03-09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 5,727.27 |
| 1992-03-06 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 5,772.73 |
| 1992-02-19 | 1,330 | 1,350 | 1,320 | 1,350 | 10,000 | 6,136.36 |
| 1992-02-10 | 1,320 | 1,320 | 1,320 | 1,320 | 50,000 | 6,000 |
| 1992-02-07 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 6,045.45 |
| 1992-02-06 | 1,330 | 1,330 | 1,330 | 1,330 | 14,000 | 6,045.45 |
| 1992-02-04 | 1,320 | 1,320 | 1,310 | 1,320 | 13,000 | 6,000 |
| 1992-02-03 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 6,000 |
| 1992-01-21 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 6,045.45 |
| 1992-01-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 5,909.09 |
| 1992-01-17 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 6,000 |
| 1992-01-16 | 1,330 | 1,330 | 1,300 | 1,300 | 8,000 | 5,909.09 |
| 1992-01-14 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 6,000 |
| 1992-01-07 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 6,045.45 |
| 1992-01-06 | 1,330 | 1,340 | 1,330 | 1,340 | 3,000 | 6,090.91 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
