4524 森下仁丹(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 750 | 750 | 750 | 750 | 4,000 | 3,409.09 |
| 1993-12-17 | 735 | 735 | 735 | 735 | 2,000 | 3,340.91 |
| 1993-12-10 | 750 | 750 | 750 | 750 | 2,000 | 3,409.09 |
| 1993-12-09 | 749 | 749 | 749 | 749 | 1,000 | 3,404.55 |
| 1993-12-07 | 790 | 790 | 790 | 790 | 1,000 | 3,590.91 |
| 1993-10-26 | 951 | 951 | 921 | 930 | 13,000 | 4,227.27 |
| 1993-10-25 | 972 | 985 | 961 | 961 | 34,000 | 4,368.18 |
| 1993-10-21 | 855 | 910 | 855 | 900 | 16,000 | 4,090.91 |
| 1993-10-20 | 833 | 850 | 833 | 850 | 5,000 | 3,863.64 |
| 1993-10-19 | 833 | 833 | 833 | 833 | 1,000 | 3,786.36 |
| 1993-10-15 | 831 | 831 | 831 | 831 | 6,000 | 3,777.27 |
| 1993-10-14 | 831 | 835 | 831 | 835 | 6,000 | 3,795.45 |
| 1993-10-13 | 831 | 833 | 831 | 831 | 6,000 | 3,777.27 |
| 1993-10-12 | 831 | 831 | 831 | 831 | 2,000 | 3,777.27 |
| 1993-10-08 | 831 | 831 | 831 | 831 | 3,000 | 3,777.27 |
| 1993-10-07 | 830 | 830 | 830 | 830 | 1,000 | 3,772.73 |
| 1993-10-06 | 821 | 821 | 821 | 821 | 1,000 | 3,731.82 |
| 1993-10-05 | 830 | 830 | 820 | 820 | 4,000 | 3,727.27 |
| 1993-10-04 | 816 | 820 | 815 | 820 | 5,000 | 3,727.27 |
| 1993-09-29 | 815 | 815 | 815 | 815 | 3,000 | 3,704.55 |
| 1993-09-28 | 815 | 815 | 815 | 815 | 2,000 | 3,704.55 |
| 1993-09-27 | 812 | 815 | 811 | 815 | 3,000 | 3,704.55 |
| 1993-09-17 | 811 | 811 | 811 | 811 | 1,000 | 3,686.36 |
| 1993-09-10 | 830 | 830 | 816 | 816 | 2,000 | 3,709.09 |
| 1993-09-08 | 810 | 810 | 810 | 810 | 7,000 | 3,681.82 |
| 1993-09-06 | 811 | 811 | 811 | 811 | 1,000 | 3,686.36 |
| 1993-08-13 | 820 | 830 | 820 | 830 | 3,000 | 3,772.73 |
| 1993-08-12 | 820 | 820 | 820 | 820 | 1,000 | 3,727.27 |
| 1993-08-11 | 820 | 820 | 820 | 820 | 2,000 | 3,727.27 |
| 1993-08-06 | 850 | 850 | 850 | 850 | 1,000 | 3,863.64 |
| 1993-08-04 | 850 | 850 | 850 | 850 | 1,000 | 3,863.64 |
| 1993-08-03 | 860 | 860 | 850 | 850 | 2,000 | 3,863.64 |
| 1993-07-28 | 860 | 860 | 860 | 860 | 1,000 | 3,909.09 |
| 1993-07-27 | 860 | 860 | 860 | 860 | 1,000 | 3,909.09 |
| 1993-07-22 | 850 | 850 | 850 | 850 | 1,000 | 3,863.64 |
| 1993-07-21 | 869 | 870 | 869 | 869 | 3,000 | 3,950 |
| 1993-07-09 | 870 | 870 | 869 | 869 | 5,000 | 3,950 |
| 1993-07-08 | 850 | 860 | 850 | 860 | 10,000 | 3,909.09 |
| 1993-07-07 | 849 | 850 | 849 | 850 | 2,000 | 3,863.64 |
| 1993-07-06 | 821 | 850 | 821 | 850 | 10,000 | 3,863.64 |
| 1993-06-25 | 801 | 801 | 801 | 801 | 4,000 | 3,640.91 |
| 1993-06-24 | 820 | 820 | 800 | 800 | 3,000 | 3,636.36 |
| 1993-06-23 | 790 | 790 | 790 | 790 | 6,000 | 3,590.91 |
| 1993-06-22 | 780 | 780 | 780 | 780 | 3,000 | 3,545.45 |
| 1993-06-18 | 800 | 800 | 795 | 800 | 3,000 | 3,636.36 |
| 1993-06-17 | 810 | 810 | 800 | 800 | 4,000 | 3,636.36 |
| 1993-06-16 | 820 | 820 | 810 | 810 | 7,000 | 3,681.82 |
| 1993-06-15 | 861 | 861 | 850 | 850 | 8,000 | 3,863.64 |
| 1993-06-14 | 850 | 861 | 850 | 861 | 5,000 | 3,913.64 |
| 1993-06-11 | 820 | 820 | 820 | 820 | 3,000 | 3,727.27 |
| 1993-06-10 | 850 | 850 | 850 | 850 | 1,000 | 3,863.64 |
| 1993-06-08 | 871 | 871 | 851 | 851 | 13,000 | 3,868.18 |
| 1993-06-04 | 801 | 820 | 800 | 820 | 29,000 | 3,727.27 |
| 1993-06-03 | 795 | 795 | 795 | 795 | 1,000 | 3,613.64 |
| 1993-06-01 | 791 | 791 | 790 | 790 | 4,000 | 3,590.91 |
| 1993-05-31 | 790 | 790 | 775 | 785 | 9,000 | 3,568.18 |
| 1993-05-28 | 785 | 785 | 785 | 785 | 4,000 | 3,568.18 |
| 1993-05-27 | 771 | 776 | 770 | 775 | 12,000 | 3,522.73 |
| 1993-05-26 | 780 | 780 | 768 | 768 | 18,000 | 3,490.91 |
| 1993-05-25 | 771 | 775 | 771 | 775 | 15,000 | 3,522.73 |
| 1993-05-24 | 770 | 770 | 761 | 761 | 13,000 | 3,459.09 |
| 1993-05-21 | 780 | 780 | 780 | 780 | 14,000 | 3,545.45 |
| 1993-05-20 | 794 | 794 | 790 | 790 | 7,000 | 3,590.91 |
| 1993-05-19 | 790 | 800 | 790 | 800 | 12,000 | 3,636.36 |
| 1993-05-18 | 795 | 801 | 795 | 800 | 15,000 | 3,636.36 |
| 1993-05-17 | 790 | 795 | 790 | 795 | 22,000 | 3,613.64 |
| 1993-05-14 | 787 | 790 | 780 | 790 | 15,000 | 3,590.91 |
| 1993-05-13 | 765 | 780 | 765 | 780 | 13,000 | 3,545.45 |
| 1993-05-12 | 760 | 765 | 760 | 765 | 13,000 | 3,477.27 |
| 1993-05-11 | 710 | 725 | 710 | 723 | 54,000 | 3,286.36 |
| 1993-05-07 | 715 | 715 | 710 | 710 | 5,000 | 3,227.27 |
| 1993-05-06 | 710 | 710 | 710 | 710 | 3,000 | 3,227.27 |
| 1993-04-30 | 690 | 714 | 690 | 714 | 13,000 | 3,245.45 |
| 1993-04-28 | 680 | 680 | 680 | 680 | 6,000 | 3,090.91 |
| 1993-04-27 | 675 | 680 | 675 | 680 | 2,000 | 3,090.91 |
| 1993-04-26 | 689 | 689 | 675 | 675 | 3,000 | 3,068.18 |
| 1993-04-23 | 699 | 699 | 690 | 690 | 2,000 | 3,136.36 |
| 1993-04-21 | 713 | 713 | 713 | 713 | 1,000 | 3,240.91 |
| 1993-04-20 | 714 | 715 | 710 | 715 | 5,000 | 3,250 |
| 1993-04-19 | 715 | 716 | 715 | 715 | 5,000 | 3,250 |
| 1993-04-16 | 710 | 730 | 710 | 715 | 18,000 | 3,250 |
| 1993-04-15 | 691 | 716 | 691 | 710 | 9,000 | 3,227.27 |
| 1993-04-14 | 660 | 690 | 660 | 690 | 9,000 | 3,136.36 |
| 1993-04-13 | 652 | 654 | 652 | 654 | 3,000 | 2,972.73 |
| 1993-04-12 | 650 | 650 | 650 | 650 | 19,000 | 2,954.55 |
| 1993-04-09 | 650 | 650 | 650 | 650 | 3,000 | 2,954.55 |
| 1993-04-08 | 640 | 650 | 640 | 650 | 6,000 | 2,954.55 |
| 1993-04-07 | 621 | 630 | 620 | 630 | 3,000 | 2,863.64 |
| 1993-04-06 | 625 | 630 | 620 | 620 | 7,000 | 2,818.18 |
| 1993-04-05 | 624 | 630 | 620 | 630 | 6,000 | 2,863.64 |
| 1993-04-02 | 632 | 632 | 623 | 623 | 18,000 | 2,831.82 |
| 1993-04-01 | 633 | 633 | 632 | 632 | 4,000 | 2,872.73 |
| 1993-03-31 | 650 | 650 | 632 | 632 | 4,000 | 2,872.73 |
| 1993-03-30 | 627 | 640 | 627 | 640 | 6,000 | 2,909.09 |
| 1993-03-29 | 616 | 616 | 615 | 615 | 3,000 | 2,795.45 |
| 1993-03-26 | 600 | 601 | 600 | 601 | 7,000 | 2,731.82 |
| 1993-03-25 | 600 | 600 | 600 | 600 | 2,000 | 2,727.27 |
| 1993-03-23 | 636 | 644 | 626 | 630 | 26,000 | 2,863.64 |
| 1993-03-22 | 580 | 626 | 580 | 626 | 61,000 | 2,845.45 |
| 1993-03-19 | 550 | 564 | 550 | 560 | 328,000 | 2,545.45 |
| 1993-03-18 | 620 | 620 | 590 | 590 | 38,000 | 2,681.82 |
| 1993-03-16 | 700 | 700 | 680 | 680 | 8,000 | 3,090.91 |
| 1993-03-11 | 680 | 680 | 680 | 680 | 1,000 | 3,090.91 |
| 1993-02-25 | 710 | 710 | 710 | 710 | 1,000 | 3,227.27 |
| 1993-02-24 | 710 | 710 | 710 | 710 | 2,000 | 3,227.27 |
| 1993-02-23 | 710 | 710 | 710 | 710 | 1,000 | 3,227.27 |
| 1993-02-17 | 750 | 750 | 750 | 750 | 2,000 | 3,409.09 |
| 1993-02-16 | 750 | 750 | 750 | 750 | 2,000 | 3,409.09 |
| 1993-01-25 | 779 | 779 | 779 | 779 | 2,000 | 3,540.91 |
| 1993-01-20 | 769 | 769 | 769 | 769 | 1,000 | 3,495.45 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
