4524 森下仁丹(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-27	560	560	560	560	1,000	2,545.45
1995-12-26	570	570	570	570	1,000	2,590.91
1995-12-25	571	571	571	571	1,000	2,595.45
1995-12-21	570	570	560	560	9,000	2,545.45
1995-12-20	570	570	570	570	3,000	2,590.91
1995-12-18	600	600	599	599	2,000	2,722.73
1995-12-15	601	601	600	600	5,000	2,727.27
1995-12-14	586	599	586	599	3,000	2,722.73
1995-12-13	590	590	590	590	1,000	2,681.82
1995-12-12	587	587	586	586	7,000	2,663.64
1995-12-11	590	590	586	586	7,000	2,663.64
1995-12-08	580	591	580	590	10,000	2,681.82
1995-12-07	560	560	550	550	4,000	2,500
1995-12-06	552	560	552	560	2,000	2,545.45
1995-12-05	553	553	550	550	7,000	2,500
1995-12-04	551	551	551	551	1,000	2,504.55
1995-12-01	558	561	558	561	4,000	2,550
1995-11-30	551	555	551	555	2,000	2,522.73
1995-11-28	549	551	548	551	4,000	2,504.55
1995-11-27	546	550	546	550	10,000	2,500
1995-11-24	546	546	546	546	1,000	2,481.82
1995-11-22	550	550	542	545	6,000	2,477.27
1995-11-21	542	542	542	542	2,000	2,463.64
1995-11-20	541	541	541	541	4,000	2,459.09
1995-11-17	541	541	541	541	1,000	2,459.09
1995-11-16	545	550	545	550	4,000	2,500
1995-11-15	555	555	545	545	5,000	2,477.27
1995-11-13	571	571	555	555	5,000	2,522.73
1995-11-10	572	572	571	571	2,000	2,595.45
1995-11-09	590	590	590	590	2,000	2,681.82
1995-11-08	582	582	571	571	6,000	2,595.45
1995-11-07	570	570	560	560	5,000	2,545.45
1995-11-06	550	550	550	550	5,000	2,500
1995-11-02	580	580	570	578	4,000	2,627.27
1995-11-01	597	597	583	583	3,000	2,650
1995-10-30	613	613	613	613	1,000	2,786.36
1995-10-27	600	614	599	614	12,000	2,790.91
1995-10-26	620	620	610	610	16,000	2,772.73
1995-10-25	599	619	595	619	15,000	2,813.64
1995-10-24	590	590	590	590	4,000	2,681.82
1995-10-23	590	590	561	561	5,000	2,550
1995-10-20	590	590	590	590	9,000	2,681.82
1995-10-19	599	599	540	540	19,000	2,454.55
1995-10-18	640	640	594	605	56,000	2,750
1995-10-17	600	630	595	630	104,000	2,863.64
1995-10-16	554	564	550	564	38,000	2,563.64
1995-10-13	520	520	520	520	7,000	2,363.64
1995-10-12	510	520	510	520	2,000	2,363.64
1995-10-09	502	502	502	502	1,000	2,281.82
1995-10-06	501	501	501	501	3,000	2,277.27
1995-10-05	501	501	501	501	4,000	2,277.27
1995-10-04	503	503	501	501	7,000	2,277.27
1995-10-03	510	510	505	505	2,000	2,295.45
1995-10-02	510	510	510	510	1,000	2,318.18
1995-09-28	510	510	505	510	3,000	2,318.18
1995-09-27	502	505	502	505	2,000	2,295.45
1995-09-26	510	510	500	500	5,000	2,272.73
1995-09-25	520	520	510	510	3,000	2,318.18
1995-09-22	500	500	500	500	6,000	2,272.73
1995-09-21	504	504	500	500	3,000	2,272.73
1995-09-19	510	510	510	510	2,000	2,318.18
1995-09-14	530	530	530	530	1,000	2,409.09
1995-09-12	530	530	500	500	26,000	2,272.73
1995-09-11	510	530	510	530	4,000	2,409.09
1995-09-06	525	525	505	505	2,000	2,295.45
1995-09-05	520	520	520	520	1,000	2,363.64
1995-09-04	550	550	540	540	4,000	2,454.55
1995-09-01	545	545	545	545	1,000	2,477.27
1995-08-31	551	551	540	540	15,000	2,454.55
1995-08-30	532	550	532	550	14,000	2,500
1995-08-29	531	531	520	520	3,000	2,363.64
1995-08-28	531	531	503	531	6,000	2,413.64
1995-08-25	540	540	530	540	12,000	2,454.55
1995-08-24	519	520	510	510	50,000	2,318.18
1995-08-23	520	520	520	520	2,000	2,363.64
1995-08-22	519	520	519	520	5,000	2,363.64
1995-08-21	522	522	522	522	2,000	2,372.73
1995-08-18	520	520	520	520	2,000	2,363.64
1995-08-17	521	521	520	520	9,000	2,363.64
1995-08-16	500	511	500	511	8,000	2,322.73
1995-08-15	486	491	486	491	2,000	2,231.82
1995-08-14	494	495	485	485	6,000	2,204.55
1995-08-11	495	495	486	486	2,000	2,209.09
1995-08-07	485	485	485	485	5,000	2,204.55
1995-08-04	499	500	499	500	3,000	2,272.73
1995-08-02	476	476	476	476	1,000	2,163.64
1995-08-01	476	476	476	476	3,000	2,163.64
1995-07-31	490	490	475	475	15,000	2,159.09
1995-07-28	490	490	485	490	3,000	2,227.27
1995-07-27	496	496	490	490	4,000	2,227.27
1995-07-25	495	495	495	495	1,000	2,250
1995-07-24	490	500	490	495	3,000	2,250
1995-07-21	499	500	499	500	2,000	2,272.73
1995-07-19	529	530	496	496	4,000	2,254.55
1995-07-18	520	540	520	540	9,000	2,454.55
1995-07-17	492	510	490	510	13,000	2,318.18
1995-07-14	490	490	485	490	6,000	2,227.27
1995-07-12	492	492	490	490	5,000	2,227.27
1995-07-11	497	497	495	497	5,000	2,259.09
1995-07-10	501	501	499	499	7,000	2,268.18
1995-07-06	465	470	465	470	3,000	2,136.36
1995-07-05	470	470	465	465	2,000	2,113.64
1995-07-04	470	470	470	470	1,000	2,136.36
1995-07-03	475	475	475	475	2,000	2,159.09
1995-06-30	470	470	470	470	1,000	2,136.36
1995-06-29	470	470	465	465	3,000	2,113.64
1995-06-28	470	470	470	470	1,000	2,136.36
1995-06-27	471	471	471	471	1,000	2,140.91
1995-06-26	470	471	470	471	4,000	2,140.91
1995-06-23	460	461	460	461	3,000	2,095.45
1995-06-22	456	456	456	456	4,000	2,072.73
1995-06-21	458	459	456	456	6,000	2,072.73
1995-06-20	461	461	460	460	5,000	2,090.91
1995-06-16	479	479	471	471	3,000	2,140.91
1995-06-15	480	480	480	480	7,000	2,181.82
1995-06-14	484	484	480	480	3,000	2,181.82
1995-06-13	488	488	485	485	10,000	2,204.55
1995-06-12	490	490	485	485	5,000	2,204.55
1995-06-09	496	496	491	491	4,000	2,231.82
1995-06-08	515	515	491	491	3,000	2,231.82
1995-06-07	510	510	500	510	9,000	2,318.18
1995-06-06	520	520	511	511	5,000	2,322.73
1995-06-05	500	500	500	500	1,000	2,272.73
1995-06-02	495	495	490	490	22,000	2,227.27
1995-05-31	545	545	545	545	6,000	2,477.27
1995-05-30	544	545	544	545	3,000	2,477.27
1995-05-26	554	554	554	554	1,000	2,518.18
1995-05-25	575	575	570	570	4,000	2,590.91
1995-05-24	570	570	570	570	1,000	2,590.91
1995-05-23	570	580	570	580	2,000	2,636.36
1995-05-22	580	580	570	570	3,000	2,590.91
1995-05-19	590	590	590	590	1,000	2,681.82
1995-05-17	590	590	590	590	1,000	2,681.82
1995-05-15	590	590	590	590	1,000	2,681.82
1995-05-12	594	594	590	590	2,000	2,681.82
1995-05-11	597	597	597	597	1,000	2,713.64
1995-05-10	608	608	599	599	2,000	2,722.73
1995-05-09	610	610	610	610	3,000	2,772.73
1995-05-08	608	608	608	608	1,000	2,763.64
1995-05-02	598	598	597	597	3,000	2,713.64
1995-05-01	598	598	597	597	2,000	2,713.64
1995-04-28	598	598	596	598	7,000	2,718.18
1995-04-26	599	600	595	596	5,000	2,709.09
1995-04-25	625	625	600	600	8,000	2,727.27
1995-04-24	623	623	623	623	3,000	2,831.82
1995-04-21	611	621	611	612	53,000	2,781.82
1995-04-20	610	610	610	610	1,000	2,772.73
1995-04-19	594	595	594	595	6,000	2,704.55
1995-04-18	595	595	595	595	1,000	2,704.55
1995-04-17	610	610	610	610	5,000	2,772.73
1995-04-13	600	600	595	595	7,000	2,704.55
1995-04-12	602	630	602	630	5,000	2,863.64
1995-04-11	630	630	630	630	1,000	2,863.64
1995-04-07	640	640	640	640	6,000	2,909.09
1995-04-06	620	639	620	630	4,000	2,863.64
1995-04-04	610	610	600	600	4,000	2,727.27
1995-04-03	640	640	600	600	3,000	2,727.27
1995-03-31	630	640	630	640	2,000	2,909.09
1995-03-30	601	611	601	610	3,000	2,772.73
1995-03-29	601	601	601	601	3,000	2,731.82
1995-03-28	570	599	570	599	13,000	2,722.73
1995-03-27	572	572	572	572	1,000	2,600
1995-03-24	583	583	570	570	13,000	2,590.91
1995-03-23	601	601	590	590	8,000	2,681.82
1995-03-22	600	600	599	600	14,000	2,727.27
1995-03-20	590	600	590	600	7,000	2,727.27
1995-03-17	610	610	600	600	8,000	2,727.27
1995-03-16	630	635	630	630	4,000	2,863.64
1995-03-15	641	641	638	639	6,000	2,904.55
1995-03-14	641	641	641	641	7,000	2,913.64
1995-03-13	640	640	640	640	2,000	2,909.09
1995-03-10	640	641	639	639	4,000	2,904.55
1995-03-09	640	640	640	640	1,000	2,909.09
1995-03-08	641	641	637	640	12,000	2,909.09
1995-03-07	642	642	642	642	6,000	2,918.18
1995-03-06	641	650	641	641	17,000	2,913.64
1995-03-03	650	650	640	640	11,000	2,909.09
1995-03-02	642	649	642	643	8,000	2,922.73
1995-03-01	640	650	640	650	7,000	2,954.55
1995-02-28	631	650	631	640	8,000	2,909.09
1995-02-27	650	650	630	631	7,000	2,868.18
1995-02-24	683	683	670	670	3,000	3,045.45
1995-02-23	682	685	681	685	7,000	3,113.64
1995-02-22	674	686	674	686	5,000	3,118.18
1995-02-21	666	670	666	670	13,000	3,045.45
1995-02-20	680	680	660	660	6,000	3,000
1995-02-17	679	681	670	680	8,000	3,090.91
1995-02-16	690	690	681	681	13,000	3,095.45
1995-02-15	700	708	690	690	7,000	3,136.36
1995-02-14	689	720	689	720	5,000	3,272.73
1995-02-13	750	750	701	701	11,000	3,186.36
1995-02-10	700	750	700	740	41,000	3,363.64
1995-02-09	687	706	680	700	30,000	3,181.82
1995-02-08	656	676	656	676	12,000	3,072.73
1995-02-07	641	650	640	650	15,000	2,954.55
1995-02-06	640	640	630	635	22,000	2,886.36
1995-02-03	638	641	637	640	5,000	2,909.09
1995-02-02	635	640	635	635	16,000	2,886.36
1995-02-01	632	637	632	635	12,000	2,886.36
1995-01-31	640	640	630	630	27,000	2,863.64
1995-01-30	659	660	635	635	31,000	2,886.36
1995-01-27	665	679	660	669	11,000	3,040.91
1995-01-26	660	660	650	650	31,000	2,954.55
1995-01-25	676	676	650	650	21,000	2,954.55
1995-01-24	649	649	629	631	35,000	2,868.18
1995-01-19	760	760	730	730	18,000	3,318.18
1995-01-18	763	765	760	761	34,000	3,459.09
1995-01-17	766	766	765	765	7,000	3,477.27
1995-01-13	765	770	765	765	11,000	3,477.27
1995-01-12	770	775	766	770	5,000	3,500
1995-01-11	768	770	765	765	20,000	3,477.27
1995-01-10	770	770	767	768	15,000	3,490.91
1995-01-09	790	790	770	770	9,000	3,500
1995-01-06	779	795	779	790	8,000	3,590.91
1995-01-05	753	764	753	760	7,000	3,454.55
1995-01-04	753	753	752	752	6,000	3,418.18

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