4524 森下仁丹(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 270 | 270 | 264 | 264 | 2,000 | 1,200 |
| 1997-12-29 | 269 | 269 | 264 | 264 | 3,000 | 1,200 |
| 1997-12-26 | 270 | 270 | 270 | 270 | 2,000 | 1,227.27 |
| 1997-12-25 | 250 | 253 | 250 | 253 | 5,000 | 1,150 |
| 1997-12-24 | 255 | 255 | 240 | 240 | 2,000 | 1,090.91 |
| 1997-12-22 | 270 | 270 | 270 | 270 | 4,000 | 1,227.27 |
| 1997-12-17 | 280 | 280 | 280 | 280 | 1,000 | 1,272.73 |
| 1997-12-10 | 300 | 300 | 300 | 300 | 4,000 | 1,363.64 |
| 1997-12-09 | 271 | 271 | 270 | 270 | 4,000 | 1,227.27 |
| 1997-12-08 | 271 | 271 | 271 | 271 | 1,000 | 1,231.82 |
| 1997-12-03 | 290 | 290 | 290 | 290 | 1,000 | 1,318.18 |
| 1997-12-02 | 270 | 270 | 270 | 270 | 1,000 | 1,227.27 |
| 1997-12-01 | 270 | 270 | 270 | 270 | 2,000 | 1,227.27 |
| 1997-11-26 | 300 | 300 | 300 | 300 | 1,000 | 1,363.64 |
| 1997-11-25 | 300 | 300 | 300 | 300 | 3,000 | 1,363.64 |
| 1997-11-21 | 270 | 270 | 270 | 270 | 1,000 | 1,227.27 |
| 1997-11-19 | 280 | 280 | 280 | 280 | 1,000 | 1,272.73 |
| 1997-11-18 | 280 | 280 | 280 | 280 | 2,000 | 1,272.73 |
| 1997-11-12 | 280 | 280 | 280 | 280 | 1,000 | 1,272.73 |
| 1997-11-11 | 270 | 275 | 270 | 275 | 5,000 | 1,250 |
| 1997-11-10 | 295 | 295 | 295 | 295 | 1,000 | 1,340.91 |
| 1997-11-07 | 302 | 302 | 298 | 298 | 6,000 | 1,354.55 |
| 1997-11-06 | 302 | 302 | 302 | 302 | 3,000 | 1,372.73 |
| 1997-11-05 | 302 | 302 | 302 | 302 | 1,000 | 1,372.73 |
| 1997-10-30 | 302 | 302 | 302 | 302 | 1,000 | 1,372.73 |
| 1997-10-27 | 305 | 305 | 305 | 305 | 3,000 | 1,386.36 |
| 1997-10-23 | 295 | 295 | 295 | 295 | 2,000 | 1,340.91 |
| 1997-10-14 | 295 | 295 | 295 | 295 | 3,000 | 1,340.91 |
| 1997-10-13 | 295 | 295 | 295 | 295 | 1,000 | 1,340.91 |
| 1997-10-08 | 295 | 295 | 295 | 295 | 1,000 | 1,340.91 |
| 1997-10-06 | 295 | 295 | 295 | 295 | 1,000 | 1,340.91 |
| 1997-10-03 | 295 | 295 | 295 | 295 | 4,000 | 1,340.91 |
| 1997-09-30 | 295 | 295 | 295 | 295 | 5,000 | 1,340.91 |
| 1997-09-26 | 335 | 335 | 330 | 330 | 3,000 | 1,500 |
| 1997-09-25 | 350 | 350 | 350 | 350 | 3,000 | 1,590.91 |
| 1997-09-24 | 340 | 340 | 340 | 340 | 1,000 | 1,545.45 |
| 1997-09-19 | 370 | 370 | 360 | 360 | 4,000 | 1,636.36 |
| 1997-09-02 | 380 | 380 | 380 | 380 | 2,000 | 1,727.27 |
| 1997-08-28 | 380 | 380 | 380 | 380 | 2,000 | 1,727.27 |
| 1997-08-25 | 376 | 376 | 376 | 376 | 3,000 | 1,709.09 |
| 1997-08-13 | 366 | 366 | 366 | 366 | 1,000 | 1,663.64 |
| 1997-08-04 | 390 | 390 | 390 | 390 | 2,000 | 1,772.73 |
| 1997-07-25 | 425 | 425 | 425 | 425 | 3,000 | 1,931.82 |
| 1997-07-24 | 410 | 410 | 400 | 400 | 5,000 | 1,818.18 |
| 1997-07-23 | 410 | 410 | 410 | 410 | 1,000 | 1,863.64 |
| 1997-07-11 | 430 | 430 | 430 | 430 | 2,000 | 1,954.55 |
| 1997-07-10 | 415 | 415 | 415 | 415 | 1,000 | 1,886.36 |
| 1997-07-01 | 446 | 446 | 446 | 446 | 2,000 | 2,027.27 |
| 1997-06-30 | 447 | 447 | 446 | 446 | 2,000 | 2,027.27 |
| 1997-06-27 | 447 | 447 | 447 | 447 | 1,000 | 2,031.82 |
| 1997-06-25 | 450 | 450 | 445 | 446 | 3,000 | 2,027.27 |
| 1997-06-24 | 451 | 451 | 450 | 450 | 2,000 | 2,045.45 |
| 1997-06-23 | 451 | 451 | 451 | 451 | 2,000 | 2,050 |
| 1997-06-20 | 449 | 450 | 449 | 450 | 16,000 | 2,045.45 |
| 1997-06-19 | 449 | 449 | 449 | 449 | 4,000 | 2,040.91 |
| 1997-06-11 | 445 | 445 | 445 | 445 | 2,000 | 2,022.73 |
| 1997-06-10 | 455 | 455 | 450 | 450 | 3,000 | 2,045.45 |
| 1997-06-09 | 449 | 450 | 449 | 450 | 2,000 | 2,045.45 |
| 1997-06-04 | 450 | 450 | 450 | 450 | 2,000 | 2,045.45 |
| 1997-06-03 | 465 | 465 | 450 | 450 | 4,000 | 2,045.45 |
| 1997-06-02 | 450 | 465 | 450 | 465 | 6,000 | 2,113.64 |
| 1997-05-30 | 451 | 451 | 450 | 450 | 8,000 | 2,045.45 |
| 1997-05-29 | 450 | 450 | 446 | 446 | 2,000 | 2,027.27 |
| 1997-05-28 | 450 | 450 | 450 | 450 | 2,000 | 2,045.45 |
| 1997-05-27 | 450 | 450 | 445 | 450 | 7,000 | 2,045.45 |
| 1997-05-26 | 448 | 448 | 440 | 440 | 4,000 | 2,000 |
| 1997-05-22 | 431 | 431 | 431 | 431 | 1,000 | 1,959.09 |
| 1997-05-21 | 440 | 440 | 440 | 440 | 4,000 | 2,000 |
| 1997-05-20 | 450 | 450 | 440 | 440 | 10,000 | 2,000 |
| 1997-05-16 | 400 | 410 | 400 | 410 | 14,000 | 1,863.64 |
| 1997-05-15 | 400 | 400 | 400 | 400 | 3,000 | 1,818.18 |
| 1997-05-12 | 400 | 400 | 400 | 400 | 8,000 | 1,818.18 |
| 1997-05-09 | 400 | 400 | 400 | 400 | 2,000 | 1,818.18 |
| 1997-05-08 | 400 | 405 | 400 | 405 | 2,000 | 1,840.91 |
| 1997-05-07 | 415 | 415 | 415 | 415 | 3,000 | 1,886.36 |
| 1997-05-02 | 400 | 400 | 400 | 400 | 3,000 | 1,818.18 |
| 1997-05-01 | 401 | 401 | 401 | 401 | 1,000 | 1,822.73 |
| 1997-04-30 | 410 | 410 | 405 | 405 | 4,000 | 1,840.91 |
| 1997-04-28 | 420 | 420 | 420 | 420 | 3,000 | 1,909.09 |
| 1997-04-25 | 450 | 450 | 450 | 450 | 5,000 | 2,045.45 |
| 1997-04-24 | 411 | 411 | 410 | 410 | 4,000 | 1,863.64 |
| 1997-04-23 | 395 | 396 | 395 | 396 | 6,000 | 1,800 |
| 1997-04-21 | 370 | 370 | 370 | 370 | 1,000 | 1,681.82 |
| 1997-04-17 | 360 | 360 | 360 | 360 | 1,000 | 1,636.36 |
| 1997-04-16 | 340 | 340 | 340 | 340 | 2,000 | 1,545.45 |
| 1997-04-14 | 380 | 380 | 380 | 380 | 1,000 | 1,727.27 |
| 1997-04-11 | 380 | 380 | 380 | 380 | 2,000 | 1,727.27 |
| 1997-04-09 | 380 | 380 | 380 | 380 | 3,000 | 1,727.27 |
| 1997-04-07 | 380 | 380 | 380 | 380 | 2,000 | 1,727.27 |
| 1997-04-04 | 381 | 381 | 380 | 380 | 2,000 | 1,727.27 |
| 1997-03-28 | 390 | 390 | 380 | 380 | 5,000 | 1,727.27 |
| 1997-03-26 | 400 | 400 | 400 | 400 | 3,000 | 1,818.18 |
| 1997-03-24 | 400 | 400 | 400 | 400 | 5,000 | 1,818.18 |
| 1997-03-21 | 381 | 381 | 381 | 381 | 2,000 | 1,731.82 |
| 1997-03-19 | 382 | 382 | 382 | 382 | 1,000 | 1,736.36 |
| 1997-03-17 | 385 | 385 | 380 | 380 | 2,000 | 1,727.27 |
| 1997-03-06 | 400 | 401 | 400 | 400 | 14,000 | 1,818.18 |
| 1997-03-05 | 398 | 398 | 398 | 398 | 1,000 | 1,809.09 |
| 1997-03-04 | 400 | 400 | 400 | 400 | 5,000 | 1,818.18 |
| 1997-03-03 | 398 | 398 | 398 | 398 | 4,000 | 1,809.09 |
| 1997-02-28 | 395 | 395 | 395 | 395 | 2,000 | 1,795.45 |
| 1997-02-25 | 410 | 410 | 410 | 410 | 3,000 | 1,863.64 |
| 1997-02-24 | 410 | 410 | 410 | 410 | 1,000 | 1,863.64 |
| 1997-02-21 | 405 | 406 | 405 | 406 | 2,000 | 1,845.45 |
| 1997-02-20 | 403 | 403 | 403 | 403 | 2,000 | 1,831.82 |
| 1997-02-19 | 403 | 405 | 403 | 403 | 6,000 | 1,831.82 |
| 1997-02-18 | 405 | 405 | 401 | 401 | 2,000 | 1,822.73 |
| 1997-02-17 | 401 | 401 | 401 | 401 | 2,000 | 1,822.73 |
| 1997-02-07 | 406 | 406 | 406 | 406 | 17,000 | 1,845.45 |
| 1997-02-05 | 433 | 433 | 433 | 433 | 1,000 | 1,968.18 |
| 1997-02-04 | 434 | 434 | 434 | 434 | 1,000 | 1,972.73 |
| 1997-01-31 | 435 | 435 | 435 | 435 | 5,000 | 1,977.27 |
| 1997-01-29 | 435 | 435 | 435 | 435 | 1,000 | 1,977.27 |
| 1997-01-28 | 435 | 435 | 435 | 435 | 5,000 | 1,977.27 |
| 1997-01-27 | 435 | 435 | 435 | 435 | 4,000 | 1,977.27 |
| 1997-01-24 | 430 | 430 | 430 | 430 | 2,000 | 1,954.55 |
| 1997-01-23 | 430 | 430 | 430 | 430 | 1,000 | 1,954.55 |
| 1997-01-21 | 410 | 410 | 410 | 410 | 1,000 | 1,863.64 |
| 1997-01-20 | 433 | 433 | 420 | 420 | 3,000 | 1,909.09 |
| 1997-01-14 | 388 | 388 | 388 | 388 | 3,000 | 1,763.64 |
| 1997-01-13 | 396 | 396 | 392 | 392 | 4,000 | 1,781.82 |
| 1997-01-10 | 391 | 391 | 391 | 391 | 3,000 | 1,777.27 |
| 1997-01-09 | 420 | 420 | 420 | 420 | 1,000 | 1,909.09 |
| 1997-01-07 | 441 | 441 | 441 | 441 | 2,000 | 2,004.55 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
