4524 森下仁丹(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 436 | 436 | 436 | 436 | 1,000 | 1,981.82 |
| 1996-12-26 | 450 | 450 | 440 | 440 | 4,000 | 2,000 |
| 1996-12-25 | 441 | 450 | 441 | 450 | 2,000 | 2,045.45 |
| 1996-12-24 | 440 | 440 | 430 | 430 | 8,000 | 1,954.55 |
| 1996-12-20 | 460 | 460 | 460 | 460 | 2,000 | 2,090.91 |
| 1996-12-19 | 469 | 469 | 469 | 469 | 2,000 | 2,131.82 |
| 1996-12-13 | 471 | 471 | 471 | 471 | 1,000 | 2,140.91 |
| 1996-12-12 | 470 | 470 | 470 | 470 | 1,000 | 2,136.36 |
| 1996-12-11 | 480 | 480 | 480 | 480 | 1,000 | 2,181.82 |
| 1996-12-10 | 490 | 490 | 490 | 490 | 1,000 | 2,227.27 |
| 1996-12-09 | 480 | 490 | 475 | 490 | 3,000 | 2,227.27 |
| 1996-12-06 | 503 | 505 | 503 | 505 | 10,000 | 2,295.45 |
| 1996-12-04 | 493 | 493 | 493 | 493 | 1,000 | 2,240.91 |
| 1996-12-02 | 505 | 505 | 505 | 505 | 2,000 | 2,295.45 |
| 1996-11-27 | 505 | 505 | 505 | 505 | 2,000 | 2,295.45 |
| 1996-11-26 | 510 | 510 | 510 | 510 | 5,000 | 2,318.18 |
| 1996-11-25 | 515 | 515 | 510 | 510 | 3,000 | 2,318.18 |
| 1996-11-22 | 509 | 510 | 509 | 510 | 7,000 | 2,318.18 |
| 1996-11-21 | 510 | 510 | 510 | 510 | 1,000 | 2,318.18 |
| 1996-11-15 | 510 | 510 | 510 | 510 | 1,000 | 2,318.18 |
| 1996-11-14 | 510 | 510 | 510 | 510 | 2,000 | 2,318.18 |
| 1996-11-07 | 520 | 520 | 510 | 510 | 3,000 | 2,318.18 |
| 1996-11-06 | 520 | 520 | 520 | 520 | 1,000 | 2,363.64 |
| 1996-10-29 | 506 | 506 | 506 | 506 | 3,000 | 2,300 |
| 1996-10-28 | 506 | 506 | 506 | 506 | 2,000 | 2,300 |
| 1996-10-25 | 521 | 521 | 505 | 505 | 5,000 | 2,295.45 |
| 1996-10-24 | 501 | 501 | 501 | 501 | 4,000 | 2,277.27 |
| 1996-10-23 | 524 | 524 | 524 | 524 | 1,000 | 2,381.82 |
| 1996-10-22 | 525 | 525 | 525 | 525 | 3,000 | 2,386.36 |
| 1996-10-21 | 525 | 525 | 525 | 525 | 1,000 | 2,386.36 |
| 1996-10-18 | 515 | 525 | 515 | 525 | 25,000 | 2,386.36 |
| 1996-10-17 | 520 | 520 | 515 | 515 | 20,000 | 2,340.91 |
| 1996-10-16 | 521 | 521 | 521 | 521 | 2,000 | 2,368.18 |
| 1996-10-15 | 521 | 521 | 521 | 521 | 3,000 | 2,368.18 |
| 1996-10-14 | 531 | 531 | 520 | 520 | 2,000 | 2,363.64 |
| 1996-10-03 | 550 | 550 | 546 | 546 | 2,000 | 2,481.82 |
| 1996-09-30 | 550 | 550 | 550 | 550 | 1,000 | 2,500 |
| 1996-09-27 | 549 | 549 | 531 | 531 | 3,000 | 2,413.64 |
| 1996-09-25 | 550 | 550 | 550 | 550 | 3,000 | 2,500 |
| 1996-09-24 | 533 | 533 | 530 | 533 | 6,000 | 2,422.73 |
| 1996-09-18 | 533 | 535 | 533 | 535 | 2,000 | 2,431.82 |
| 1996-09-17 | 530 | 531 | 530 | 531 | 4,000 | 2,413.64 |
| 1996-09-12 | 535 | 535 | 535 | 535 | 1,000 | 2,431.82 |
| 1996-09-11 | 535 | 535 | 535 | 535 | 1,000 | 2,431.82 |
| 1996-09-10 | 535 | 535 | 535 | 535 | 1,000 | 2,431.82 |
| 1996-09-06 | 530 | 535 | 530 | 535 | 5,000 | 2,431.82 |
| 1996-09-05 | 530 | 530 | 530 | 530 | 2,000 | 2,409.09 |
| 1996-09-04 | 535 | 538 | 535 | 535 | 7,000 | 2,431.82 |
| 1996-09-02 | 535 | 535 | 535 | 535 | 4,000 | 2,431.82 |
| 1996-08-28 | 539 | 540 | 535 | 535 | 3,000 | 2,431.82 |
| 1996-08-26 | 549 | 549 | 549 | 549 | 1,000 | 2,495.45 |
| 1996-08-23 | 535 | 540 | 532 | 532 | 9,000 | 2,418.18 |
| 1996-08-22 | 531 | 535 | 531 | 535 | 5,000 | 2,431.82 |
| 1996-08-15 | 530 | 530 | 530 | 530 | 1,000 | 2,409.09 |
| 1996-08-12 | 530 | 530 | 530 | 530 | 2,000 | 2,409.09 |
| 1996-08-09 | 550 | 550 | 530 | 530 | 4,000 | 2,409.09 |
| 1996-08-08 | 550 | 550 | 550 | 550 | 3,000 | 2,500 |
| 1996-08-07 | 570 | 570 | 570 | 570 | 3,000 | 2,590.91 |
| 1996-08-02 | 570 | 570 | 570 | 570 | 1,000 | 2,590.91 |
| 1996-08-01 | 550 | 579 | 550 | 579 | 5,000 | 2,631.82 |
| 1996-07-31 | 554 | 554 | 554 | 554 | 1,000 | 2,518.18 |
| 1996-07-30 | 575 | 575 | 565 | 565 | 2,000 | 2,568.18 |
| 1996-07-26 | 575 | 580 | 575 | 580 | 2,000 | 2,636.36 |
| 1996-07-25 | 584 | 584 | 572 | 572 | 3,000 | 2,600 |
| 1996-07-19 | 570 | 570 | 570 | 570 | 1,000 | 2,590.91 |
| 1996-07-17 | 561 | 561 | 561 | 561 | 1,000 | 2,550 |
| 1996-07-11 | 570 | 570 | 570 | 570 | 2,000 | 2,590.91 |
| 1996-07-10 | 570 | 570 | 554 | 554 | 21,000 | 2,518.18 |
| 1996-07-09 | 570 | 570 | 566 | 570 | 5,000 | 2,590.91 |
| 1996-07-08 | 570 | 570 | 561 | 570 | 55,000 | 2,590.91 |
| 1996-07-05 | 583 | 583 | 580 | 580 | 5,000 | 2,636.36 |
| 1996-07-04 | 581 | 581 | 581 | 581 | 3,000 | 2,640.91 |
| 1996-07-01 | 600 | 600 | 581 | 581 | 5,000 | 2,640.91 |
| 1996-06-28 | 580 | 580 | 580 | 580 | 1,000 | 2,636.36 |
| 1996-06-27 | 581 | 581 | 581 | 581 | 1,000 | 2,640.91 |
| 1996-06-26 | 581 | 581 | 571 | 571 | 3,000 | 2,595.45 |
| 1996-06-25 | 584 | 600 | 584 | 591 | 11,000 | 2,686.36 |
| 1996-06-24 | 580 | 581 | 580 | 581 | 12,000 | 2,640.91 |
| 1996-06-21 | 579 | 580 | 579 | 580 | 3,000 | 2,636.36 |
| 1996-06-20 | 580 | 580 | 580 | 580 | 2,000 | 2,636.36 |
| 1996-06-19 | 584 | 584 | 584 | 584 | 1,000 | 2,654.55 |
| 1996-06-18 | 585 | 585 | 585 | 585 | 1,000 | 2,659.09 |
| 1996-06-17 | 580 | 585 | 580 | 585 | 3,000 | 2,659.09 |
| 1996-06-14 | 561 | 570 | 560 | 570 | 5,000 | 2,590.91 |
| 1996-06-13 | 570 | 570 | 560 | 560 | 4,000 | 2,545.45 |
| 1996-06-12 | 566 | 570 | 566 | 570 | 2,000 | 2,590.91 |
| 1996-06-11 | 565 | 570 | 555 | 570 | 5,000 | 2,590.91 |
| 1996-06-10 | 570 | 570 | 570 | 570 | 7,000 | 2,590.91 |
| 1996-06-07 | 569 | 569 | 560 | 560 | 5,000 | 2,545.45 |
| 1996-06-06 | 590 | 600 | 590 | 600 | 2,000 | 2,727.27 |
| 1996-06-05 | 600 | 600 | 590 | 590 | 3,000 | 2,681.82 |
| 1996-06-04 | 590 | 590 | 590 | 590 | 1,000 | 2,681.82 |
| 1996-06-03 | 615 | 615 | 590 | 590 | 10,000 | 2,681.82 |
| 1996-05-30 | 610 | 610 | 610 | 610 | 3,000 | 2,772.73 |
| 1996-05-29 | 615 | 615 | 610 | 610 | 2,000 | 2,772.73 |
| 1996-05-28 | 615 | 615 | 610 | 610 | 2,000 | 2,772.73 |
| 1996-05-27 | 620 | 620 | 618 | 618 | 3,000 | 2,809.09 |
| 1996-05-24 | 620 | 620 | 620 | 620 | 6,000 | 2,818.18 |
| 1996-05-23 | 620 | 620 | 600 | 600 | 7,000 | 2,727.27 |
| 1996-05-22 | 621 | 621 | 620 | 620 | 10,000 | 2,818.18 |
| 1996-05-21 | 630 | 630 | 620 | 620 | 2,000 | 2,818.18 |
| 1996-05-20 | 640 | 642 | 620 | 620 | 21,000 | 2,818.18 |
| 1996-05-17 | 642 | 642 | 630 | 641 | 15,000 | 2,913.64 |
| 1996-05-16 | 642 | 642 | 642 | 642 | 3,000 | 2,918.18 |
| 1996-05-15 | 640 | 640 | 640 | 640 | 2,000 | 2,909.09 |
| 1996-05-14 | 640 | 640 | 640 | 640 | 2,000 | 2,909.09 |
| 1996-05-13 | 643 | 646 | 640 | 640 | 7,000 | 2,909.09 |
| 1996-05-10 | 642 | 642 | 642 | 642 | 2,000 | 2,918.18 |
| 1996-05-09 | 645 | 645 | 643 | 643 | 3,000 | 2,922.73 |
| 1996-05-08 | 610 | 645 | 610 | 645 | 21,000 | 2,931.82 |
| 1996-05-07 | 611 | 620 | 610 | 610 | 7,000 | 2,772.73 |
| 1996-05-02 | 611 | 611 | 610 | 610 | 3,000 | 2,772.73 |
| 1996-05-01 | 620 | 620 | 620 | 620 | 3,000 | 2,818.18 |
| 1996-04-30 | 639 | 639 | 623 | 639 | 17,000 | 2,904.55 |
| 1996-04-26 | 650 | 650 | 630 | 646 | 16,000 | 2,936.36 |
| 1996-04-25 | 638 | 650 | 635 | 650 | 22,000 | 2,954.55 |
| 1996-04-24 | 616 | 620 | 615 | 620 | 7,000 | 2,818.18 |
| 1996-04-23 | 602 | 610 | 601 | 601 | 8,000 | 2,731.82 |
| 1996-04-22 | 610 | 610 | 600 | 600 | 10,000 | 2,727.27 |
| 1996-04-19 | 595 | 601 | 595 | 600 | 13,000 | 2,727.27 |
| 1996-04-18 | 599 | 599 | 595 | 595 | 6,000 | 2,704.55 |
| 1996-04-17 | 600 | 600 | 600 | 600 | 7,000 | 2,727.27 |
| 1996-04-16 | 599 | 600 | 599 | 600 | 4,000 | 2,727.27 |
| 1996-04-15 | 591 | 596 | 591 | 595 | 4,000 | 2,704.55 |
| 1996-04-12 | 598 | 599 | 578 | 590 | 9,000 | 2,681.82 |
| 1996-04-11 | 599 | 599 | 599 | 599 | 1,000 | 2,722.73 |
| 1996-04-10 | 570 | 570 | 570 | 570 | 4,000 | 2,590.91 |
| 1996-04-09 | 600 | 600 | 600 | 600 | 10,000 | 2,727.27 |
| 1996-04-08 | 593 | 600 | 593 | 597 | 8,000 | 2,713.64 |
| 1996-04-05 | 579 | 579 | 579 | 579 | 2,000 | 2,631.82 |
| 1996-04-04 | 553 | 553 | 553 | 553 | 1,000 | 2,513.64 |
| 1996-04-03 | 543 | 543 | 543 | 543 | 1,000 | 2,468.18 |
| 1996-03-29 | 538 | 538 | 538 | 538 | 1,000 | 2,445.45 |
| 1996-03-26 | 536 | 536 | 536 | 536 | 1,000 | 2,436.36 |
| 1996-03-25 | 540 | 540 | 530 | 530 | 9,000 | 2,409.09 |
| 1996-03-22 | 540 | 540 | 540 | 540 | 3,000 | 2,454.55 |
| 1996-03-21 | 540 | 540 | 530 | 530 | 13,000 | 2,409.09 |
| 1996-03-19 | 545 | 560 | 540 | 540 | 4,000 | 2,454.55 |
| 1996-03-18 | 550 | 550 | 550 | 550 | 1,000 | 2,500 |
| 1996-03-14 | 541 | 541 | 541 | 541 | 3,000 | 2,459.09 |
| 1996-03-13 | 549 | 549 | 541 | 541 | 2,000 | 2,459.09 |
| 1996-03-12 | 548 | 549 | 548 | 549 | 5,000 | 2,495.45 |
| 1996-03-11 | 556 | 556 | 540 | 549 | 6,000 | 2,495.45 |
| 1996-03-08 | 555 | 557 | 555 | 556 | 5,000 | 2,527.27 |
| 1996-03-07 | 561 | 561 | 561 | 561 | 1,000 | 2,550 |
| 1996-03-06 | 570 | 570 | 570 | 570 | 1,000 | 2,590.91 |
| 1996-02-29 | 550 | 550 | 550 | 550 | 1,000 | 2,500 |
| 1996-02-28 | 551 | 551 | 550 | 551 | 3,000 | 2,504.55 |
| 1996-02-27 | 565 | 565 | 565 | 565 | 2,000 | 2,568.18 |
| 1996-02-22 | 570 | 570 | 560 | 560 | 2,000 | 2,545.45 |
| 1996-02-21 | 560 | 560 | 551 | 551 | 4,000 | 2,504.55 |
| 1996-02-20 | 570 | 570 | 570 | 570 | 1,000 | 2,590.91 |
| 1996-02-16 | 585 | 590 | 575 | 575 | 6,000 | 2,613.64 |
| 1996-02-13 | 590 | 600 | 580 | 590 | 17,000 | 2,681.82 |
| 1996-02-09 | 581 | 581 | 580 | 580 | 2,000 | 2,636.36 |
| 1996-02-08 | 585 | 585 | 580 | 580 | 2,000 | 2,636.36 |
| 1996-02-07 | 590 | 590 | 590 | 590 | 1,000 | 2,681.82 |
| 1996-02-06 | 595 | 595 | 595 | 595 | 1,000 | 2,704.55 |
| 1996-02-05 | 620 | 620 | 600 | 600 | 5,000 | 2,727.27 |
| 1996-02-02 | 620 | 620 | 601 | 610 | 15,000 | 2,772.73 |
| 1996-01-31 | 559 | 565 | 559 | 565 | 4,000 | 2,568.18 |
| 1996-01-30 | 561 | 570 | 561 | 569 | 13,000 | 2,586.36 |
| 1996-01-29 | 550 | 560 | 550 | 560 | 12,000 | 2,545.45 |
| 1996-01-26 | 567 | 567 | 563 | 563 | 2,000 | 2,559.09 |
| 1996-01-25 | 570 | 570 | 570 | 570 | 2,000 | 2,590.91 |
| 1996-01-24 | 562 | 562 | 562 | 562 | 1,000 | 2,554.55 |
| 1996-01-23 | 575 | 575 | 562 | 562 | 4,000 | 2,554.55 |
| 1996-01-22 | 580 | 580 | 580 | 580 | 2,000 | 2,636.36 |
| 1996-01-19 | 572 | 590 | 572 | 572 | 4,000 | 2,600 |
| 1996-01-18 | 582 | 582 | 580 | 580 | 6,000 | 2,636.36 |
| 1996-01-17 | 580 | 580 | 572 | 572 | 6,000 | 2,600 |
| 1996-01-16 | 595 | 595 | 595 | 595 | 3,000 | 2,704.55 |
| 1996-01-12 | 570 | 595 | 570 | 595 | 2,000 | 2,704.55 |
| 1996-01-11 | 565 | 565 | 565 | 565 | 1,000 | 2,568.18 |
| 1996-01-10 | 560 | 561 | 560 | 560 | 5,000 | 2,545.45 |
| 1996-01-09 | 569 | 569 | 551 | 559 | 13,000 | 2,540.91 |
| 1996-01-08 | 571 | 571 | 568 | 569 | 10,000 | 2,586.36 |
| 1996-01-05 | 570 | 570 | 570 | 570 | 6,000 | 2,590.91 |
| 1996-01-04 | 560 | 568 | 560 | 568 | 3,000 | 2,581.82 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
