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
