4524 森下仁丹(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 755 | 760 | 751 | 751 | 9,000 | 3,413.64 |
| 1994-12-29 | 766 | 766 | 751 | 751 | 11,000 | 3,413.64 |
| 1994-12-28 | 761 | 761 | 756 | 756 | 11,000 | 3,436.36 |
| 1994-12-27 | 770 | 770 | 751 | 751 | 11,000 | 3,413.64 |
| 1994-12-26 | 761 | 775 | 755 | 757 | 12,000 | 3,440.91 |
| 1994-12-22 | 736 | 750 | 735 | 750 | 26,000 | 3,409.09 |
| 1994-12-21 | 740 | 750 | 732 | 732 | 14,000 | 3,327.27 |
| 1994-12-20 | 750 | 751 | 732 | 732 | 15,000 | 3,327.27 |
| 1994-12-19 | 741 | 750 | 740 | 750 | 11,000 | 3,409.09 |
| 1994-12-16 | 740 | 750 | 732 | 733 | 7,000 | 3,331.82 |
| 1994-12-15 | 731 | 750 | 731 | 750 | 16,000 | 3,409.09 |
| 1994-12-14 | 760 | 760 | 730 | 730 | 22,000 | 3,318.18 |
| 1994-12-13 | 760 | 765 | 760 | 760 | 23,000 | 3,454.55 |
| 1994-12-12 | 782 | 782 | 760 | 777 | 23,000 | 3,531.82 |
| 1994-12-09 | 776 | 781 | 775 | 780 | 30,000 | 3,545.45 |
| 1994-12-08 | 776 | 787 | 770 | 771 | 39,000 | 3,504.55 |
| 1994-12-07 | 776 | 780 | 765 | 770 | 37,000 | 3,500 |
| 1994-12-06 | 762 | 781 | 762 | 766 | 38,000 | 3,481.82 |
| 1994-12-05 | 770 | 770 | 750 | 753 | 62,000 | 3,422.73 |
| 1994-12-02 | 815 | 815 | 790 | 790 | 51,000 | 3,590.91 |
| 1994-12-01 | 825 | 825 | 816 | 822 | 31,000 | 3,736.36 |
| 1994-11-30 | 800 | 825 | 800 | 815 | 45,000 | 3,704.55 |
| 1994-11-29 | 830 | 850 | 799 | 799 | 97,000 | 3,631.82 |
| 1994-11-28 | 895 | 895 | 840 | 840 | 85,000 | 3,818.18 |
| 1994-11-25 | 830 | 911 | 830 | 875 | 430,000 | 3,977.27 |
| 1994-11-24 | 850 | 850 | 850 | 850 | 83,000 | 3,863.64 |
| 1994-11-21 | 1,270 | 1,270 | 1,250 | 1,250 | 1,721,000 | 5,681.82 |
| 1994-11-17 | 920 | 950 | 920 | 950 | 16,000 | 4,318.18 |
| 1994-11-10 | 910 | 910 | 900 | 900 | 4,000 | 4,090.91 |
| 1994-11-09 | 940 | 940 | 940 | 940 | 1,000 | 4,272.73 |
| 1994-11-08 | 940 | 950 | 940 | 950 | 14,000 | 4,318.18 |
| 1994-11-07 | 940 | 940 | 940 | 940 | 11,000 | 4,272.73 |
| 1994-11-02 | 941 | 941 | 910 | 910 | 5,000 | 4,136.36 |
| 1994-11-01 | 940 | 940 | 940 | 940 | 2,000 | 4,272.73 |
| 1994-10-31 | 930 | 930 | 930 | 930 | 14,000 | 4,227.27 |
| 1994-10-28 | 940 | 950 | 940 | 940 | 9,000 | 4,272.73 |
| 1994-10-27 | 910 | 945 | 910 | 940 | 24,000 | 4,272.73 |
| 1994-10-26 | 890 | 900 | 890 | 900 | 9,000 | 4,090.91 |
| 1994-10-24 | 850 | 850 | 850 | 850 | 3,000 | 3,863.64 |
| 1994-10-21 | 850 | 850 | 850 | 850 | 2,000 | 3,863.64 |
| 1994-10-17 | 830 | 830 | 830 | 830 | 2,000 | 3,772.73 |
| 1994-10-14 | 830 | 830 | 830 | 830 | 1,000 | 3,772.73 |
| 1994-10-07 | 840 | 840 | 840 | 840 | 1,000 | 3,818.18 |
| 1994-10-05 | 870 | 870 | 870 | 870 | 1,000 | 3,954.55 |
| 1994-09-27 | 870 | 870 | 870 | 870 | 1,000 | 3,954.55 |
| 1994-08-26 | 860 | 860 | 860 | 860 | 2,000 | 3,909.09 |
| 1994-08-23 | 850 | 850 | 850 | 850 | 1,000 | 3,863.64 |
| 1994-07-25 | 892 | 892 | 891 | 891 | 2,000 | 4,050 |
| 1994-07-15 | 902 | 902 | 902 | 902 | 2,000 | 4,100 |
| 1994-07-14 | 902 | 902 | 902 | 902 | 1,000 | 4,100 |
| 1994-07-13 | 902 | 902 | 902 | 902 | 1,000 | 4,100 |
| 1994-07-12 | 902 | 902 | 902 | 902 | 1,000 | 4,100 |
| 1994-07-11 | 913 | 915 | 913 | 915 | 4,000 | 4,159.09 |
| 1994-07-08 | 902 | 902 | 902 | 902 | 2,000 | 4,100 |
| 1994-07-07 | 902 | 902 | 902 | 902 | 1,000 | 4,100 |
| 1994-07-06 | 881 | 890 | 879 | 890 | 15,000 | 4,045.45 |
| 1994-07-05 | 880 | 880 | 879 | 879 | 3,000 | 3,995.45 |
| 1994-07-04 | 880 | 880 | 880 | 880 | 1,000 | 4,000 |
| 1994-06-29 | 890 | 890 | 890 | 890 | 3,000 | 4,045.45 |
| 1994-06-28 | 890 | 890 | 890 | 890 | 15,000 | 4,045.45 |
| 1994-06-27 | 900 | 900 | 890 | 890 | 2,000 | 4,045.45 |
| 1994-06-23 | 880 | 880 | 880 | 880 | 1,000 | 4,000 |
| 1994-06-17 | 930 | 930 | 920 | 920 | 4,000 | 4,181.82 |
| 1994-06-16 | 929 | 930 | 929 | 930 | 4,000 | 4,227.27 |
| 1994-06-15 | 928 | 929 | 928 | 929 | 7,000 | 4,222.73 |
| 1994-06-14 | 928 | 928 | 928 | 928 | 10,000 | 4,218.18 |
| 1994-06-10 | 928 | 928 | 928 | 928 | 2,000 | 4,218.18 |
| 1994-06-09 | 929 | 929 | 929 | 929 | 1,000 | 4,222.73 |
| 1994-06-08 | 900 | 910 | 890 | 910 | 5,000 | 4,136.36 |
| 1994-06-02 | 920 | 920 | 920 | 920 | 2,000 | 4,181.82 |
| 1994-06-01 | 920 | 920 | 920 | 920 | 1,000 | 4,181.82 |
| 1994-05-31 | 930 | 930 | 930 | 930 | 10,000 | 4,227.27 |
| 1994-05-30 | 930 | 930 | 930 | 930 | 2,000 | 4,227.27 |
| 1994-05-27 | 929 | 930 | 929 | 930 | 4,000 | 4,227.27 |
| 1994-05-26 | 929 | 929 | 929 | 929 | 1,000 | 4,222.73 |
| 1994-05-25 | 930 | 930 | 930 | 930 | 3,000 | 4,227.27 |
| 1994-05-24 | 930 | 930 | 930 | 930 | 3,000 | 4,227.27 |
| 1994-05-23 | 950 | 950 | 940 | 940 | 2,000 | 4,272.73 |
| 1994-05-20 | 940 | 950 | 940 | 950 | 2,000 | 4,318.18 |
| 1994-05-19 | 950 | 950 | 950 | 950 | 1,000 | 4,318.18 |
| 1994-05-18 | 950 | 950 | 950 | 950 | 5,000 | 4,318.18 |
| 1994-05-17 | 959 | 959 | 950 | 959 | 5,000 | 4,359.09 |
| 1994-05-16 | 955 | 955 | 955 | 955 | 4,000 | 4,340.91 |
| 1994-05-13 | 930 | 954 | 920 | 954 | 10,000 | 4,336.36 |
| 1994-05-12 | 940 | 940 | 931 | 931 | 3,000 | 4,231.82 |
| 1994-05-11 | 970 | 970 | 940 | 940 | 7,000 | 4,272.73 |
| 1994-05-10 | 931 | 960 | 931 | 960 | 14,000 | 4,363.64 |
| 1994-05-09 | 925 | 930 | 925 | 930 | 2,000 | 4,227.27 |
| 1994-05-06 | 920 | 940 | 920 | 930 | 15,000 | 4,227.27 |
| 1994-05-02 | 950 | 950 | 940 | 940 | 8,000 | 4,272.73 |
| 1994-04-28 | 971 | 980 | 970 | 980 | 35,000 | 4,454.55 |
| 1994-04-26 | 901 | 906 | 901 | 906 | 19,000 | 4,118.18 |
| 1994-04-25 | 820 | 866 | 819 | 865 | 15,000 | 3,931.82 |
| 1994-04-22 | 818 | 819 | 818 | 819 | 3,000 | 3,722.73 |
| 1994-04-19 | 810 | 820 | 810 | 820 | 7,000 | 3,727.27 |
| 1994-04-13 | 725 | 730 | 725 | 730 | 6,000 | 3,318.18 |
| 1994-04-07 | 725 | 725 | 725 | 725 | 1,000 | 3,295.45 |
| 1994-04-06 | 725 | 725 | 725 | 725 | 2,000 | 3,295.45 |
| 1994-04-01 | 740 | 740 | 740 | 740 | 1,000 | 3,363.64 |
| 1994-03-23 | 748 | 748 | 748 | 748 | 1,000 | 3,400 |
| 1994-02-25 | 730 | 730 | 730 | 730 | 2,000 | 3,318.18 |
| 1994-02-09 | 790 | 790 | 790 | 790 | 1,000 | 3,590.91 |
| 1994-02-08 | 756 | 790 | 756 | 790 | 6,000 | 3,590.91 |
| 1994-02-03 | 750 | 750 | 749 | 749 | 2,000 | 3,404.55 |
| 1994-02-02 | 750 | 750 | 750 | 750 | 5,000 | 3,409.09 |
| 1994-02-01 | 750 | 750 | 750 | 750 | 7,000 | 3,409.09 |
| 1994-01-31 | 749 | 750 | 749 | 750 | 6,000 | 3,409.09 |
| 1994-01-25 | 749 | 749 | 749 | 749 | 2,000 | 3,404.55 |
| 1994-01-19 | 760 | 760 | 750 | 750 | 4,000 | 3,409.09 |
| 1994-01-18 | 760 | 760 | 760 | 760 | 1,000 | 3,454.55 |
| 1994-01-13 | 751 | 751 | 751 | 751 | 1,000 | 3,413.64 |
| 1994-01-11 | 750 | 750 | 750 | 750 | 2,000 | 3,409.09 |
| 1994-01-07 | 750 | 750 | 750 | 750 | 2,000 | 3,409.09 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
