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
1994-12-307557607517519,0003,413.64
1994-12-2976676675175111,0003,413.64
1994-12-2876176175675611,0003,436.36
1994-12-2777077075175111,0003,413.64
1994-12-2676177575575712,0003,440.91
1994-12-2273675073575026,0003,409.09
1994-12-2174075073273214,0003,327.27
1994-12-2075075173273215,0003,327.27
1994-12-1974175074075011,0003,409.09
1994-12-167407507327337,0003,331.82
1994-12-1573175073175016,0003,409.09
1994-12-1476076073073022,0003,318.18
1994-12-1376076576076023,0003,454.55
1994-12-1278278276077723,0003,531.82
1994-12-0977678177578030,0003,545.45
1994-12-0877678777077139,0003,504.55
1994-12-0777678076577037,0003,500
1994-12-0676278176276638,0003,481.82
1994-12-0577077075075362,0003,422.73
1994-12-0281581579079051,0003,590.91
1994-12-0182582581682231,0003,736.36
1994-11-3080082580081545,0003,704.55
1994-11-2983085079979997,0003,631.82
1994-11-2889589584084085,0003,818.18
1994-11-25830911830875430,0003,977.27
1994-11-2485085085085083,0003,863.64
1994-11-211,2701,2701,2501,2501,721,0005,681.82
1994-11-1792095092095016,0004,318.18
1994-11-109109109009004,0004,090.91
1994-11-099409409409401,0004,272.73
1994-11-0894095094095014,0004,318.18
1994-11-0794094094094011,0004,272.73
1994-11-029419419109105,0004,136.36
1994-11-019409409409402,0004,272.73
1994-10-3193093093093014,0004,227.27
1994-10-289409509409409,0004,272.73
1994-10-2791094591094024,0004,272.73
1994-10-268909008909009,0004,090.91
1994-10-248508508508503,0003,863.64
1994-10-218508508508502,0003,863.64
1994-10-178308308308302,0003,772.73
1994-10-148308308308301,0003,772.73
1994-10-078408408408401,0003,818.18
1994-10-058708708708701,0003,954.55
1994-09-278708708708701,0003,954.55
1994-08-268608608608602,0003,909.09
1994-08-238508508508501,0003,863.64
1994-07-258928928918912,0004,050
1994-07-159029029029022,0004,100
1994-07-149029029029021,0004,100
1994-07-139029029029021,0004,100
1994-07-129029029029021,0004,100
1994-07-119139159139154,0004,159.09
1994-07-089029029029022,0004,100
1994-07-079029029029021,0004,100
1994-07-0688189087989015,0004,045.45
1994-07-058808808798793,0003,995.45
1994-07-048808808808801,0004,000
1994-06-298908908908903,0004,045.45
1994-06-2889089089089015,0004,045.45
1994-06-279009008908902,0004,045.45
1994-06-238808808808801,0004,000
1994-06-179309309209204,0004,181.82
1994-06-169299309299304,0004,227.27
1994-06-159289299289297,0004,222.73
1994-06-1492892892892810,0004,218.18
1994-06-109289289289282,0004,218.18
1994-06-099299299299291,0004,222.73
1994-06-089009108909105,0004,136.36
1994-06-029209209209202,0004,181.82
1994-06-019209209209201,0004,181.82
1994-05-3193093093093010,0004,227.27
1994-05-309309309309302,0004,227.27
1994-05-279299309299304,0004,227.27
1994-05-269299299299291,0004,222.73
1994-05-259309309309303,0004,227.27
1994-05-249309309309303,0004,227.27
1994-05-239509509409402,0004,272.73
1994-05-209409509409502,0004,318.18
1994-05-199509509509501,0004,318.18
1994-05-189509509509505,0004,318.18
1994-05-179599599509595,0004,359.09
1994-05-169559559559554,0004,340.91
1994-05-1393095492095410,0004,336.36
1994-05-129409409319313,0004,231.82
1994-05-119709709409407,0004,272.73
1994-05-1093196093196014,0004,363.64
1994-05-099259309259302,0004,227.27
1994-05-0692094092093015,0004,227.27
1994-05-029509509409408,0004,272.73
1994-04-2897198097098035,0004,454.55
1994-04-2690190690190619,0004,118.18
1994-04-2582086681986515,0003,931.82
1994-04-228188198188193,0003,722.73
1994-04-198108208108207,0003,727.27
1994-04-137257307257306,0003,318.18
1994-04-077257257257251,0003,295.45
1994-04-067257257257252,0003,295.45
1994-04-017407407407401,0003,363.64
1994-03-237487487487481,0003,400
1994-02-257307307307302,0003,318.18
1994-02-097907907907901,0003,590.91
1994-02-087567907567906,0003,590.91
1994-02-037507507497492,0003,404.55
1994-02-027507507507505,0003,409.09
1994-02-017507507507507,0003,409.09
1994-01-317497507497506,0003,409.09
1994-01-257497497497492,0003,404.55
1994-01-197607607507504,0003,409.09
1994-01-187607607607601,0003,454.55
1994-01-137517517517511,0003,413.64
1994-01-117507507507502,0003,409.09
1994-01-077507507507502,0003,409.09

分割・併合履歴 : [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株