4524 森下仁丹(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 488 | 489 | 475 | 489 | 9,000 | 2,222.73 |
| 1998-12-29 | 463 | 492 | 463 | 489 | 39,000 | 2,222.73 |
| 1998-12-28 | 440 | 450 | 435 | 450 | 12,000 | 2,045.45 |
| 1998-12-25 | 420 | 459 | 420 | 440 | 17,000 | 2,000 |
| 1998-12-24 | 463 | 463 | 420 | 420 | 39,000 | 1,909.09 |
| 1998-12-22 | 450 | 475 | 450 | 463 | 72,000 | 2,104.55 |
| 1998-12-21 | 400 | 420 | 392 | 420 | 9,000 | 1,909.09 |
| 1998-12-18 | 370 | 390 | 370 | 390 | 14,000 | 1,772.73 |
| 1998-12-17 | 380 | 380 | 380 | 380 | 1,000 | 1,727.27 |
| 1998-12-16 | 360 | 360 | 360 | 360 | 2,000 | 1,636.36 |
| 1998-12-15 | 360 | 380 | 360 | 380 | 4,000 | 1,727.27 |
| 1998-12-14 | 380 | 380 | 380 | 380 | 3,000 | 1,727.27 |
| 1998-12-11 | 380 | 380 | 380 | 380 | 1,000 | 1,727.27 |
| 1998-12-10 | 380 | 380 | 380 | 380 | 3,000 | 1,727.27 |
| 1998-12-09 | 385 | 385 | 380 | 380 | 10,000 | 1,727.27 |
| 1998-12-07 | 385 | 390 | 385 | 390 | 4,000 | 1,772.73 |
| 1998-12-04 | 385 | 390 | 385 | 390 | 14,000 | 1,772.73 |
| 1998-12-03 | 390 | 390 | 385 | 390 | 3,000 | 1,772.73 |
| 1998-12-02 | 385 | 390 | 385 | 390 | 9,000 | 1,772.73 |
| 1998-12-01 | 375 | 395 | 370 | 385 | 13,000 | 1,750 |
| 1998-11-30 | 435 | 435 | 375 | 380 | 36,000 | 1,727.27 |
| 1998-11-27 | 360 | 440 | 360 | 435 | 181,000 | 1,977.27 |
| 1998-11-25 | 261 | 280 | 261 | 280 | 20,000 | 1,272.73 |
| 1998-11-24 | 260 | 260 | 260 | 260 | 8,000 | 1,181.82 |
| 1998-11-20 | 250 | 251 | 247 | 251 | 7,000 | 1,140.91 |
| 1998-11-19 | 245 | 249 | 245 | 245 | 7,000 | 1,113.64 |
| 1998-11-18 | 245 | 245 | 245 | 245 | 8,000 | 1,113.64 |
| 1998-11-17 | 245 | 245 | 245 | 245 | 9,000 | 1,113.64 |
| 1998-11-16 | 245 | 245 | 245 | 245 | 6,000 | 1,113.64 |
| 1998-11-05 | 245 | 245 | 245 | 245 | 5,000 | 1,113.64 |
| 1998-11-04 | 245 | 245 | 245 | 245 | 5,000 | 1,113.64 |
| 1998-11-02 | 240 | 240 | 240 | 240 | 1,000 | 1,090.91 |
| 1998-10-30 | 240 | 240 | 240 | 240 | 1,000 | 1,090.91 |
| 1998-10-28 | 240 | 240 | 239 | 240 | 9,000 | 1,090.91 |
| 1998-10-27 | 239 | 239 | 239 | 239 | 1,000 | 1,086.36 |
| 1998-10-26 | 231 | 231 | 231 | 231 | 1,000 | 1,050 |
| 1998-10-22 | 230 | 230 | 230 | 230 | 1,000 | 1,045.45 |
| 1998-10-21 | 231 | 239 | 230 | 230 | 6,000 | 1,045.45 |
| 1998-10-19 | 231 | 231 | 231 | 231 | 1,000 | 1,050 |
| 1998-10-14 | 240 | 240 | 240 | 240 | 11,000 | 1,090.91 |
| 1998-10-12 | 240 | 240 | 240 | 240 | 6,000 | 1,090.91 |
| 1998-10-09 | 240 | 240 | 240 | 240 | 1,000 | 1,090.91 |
| 1998-10-08 | 240 | 240 | 240 | 240 | 4,000 | 1,090.91 |
| 1998-10-07 | 240 | 240 | 240 | 240 | 5,000 | 1,090.91 |
| 1998-10-05 | 240 | 240 | 240 | 240 | 1,000 | 1,090.91 |
| 1998-10-02 | 240 | 240 | 240 | 240 | 5,000 | 1,090.91 |
| 1998-09-30 | 274 | 274 | 247 | 247 | 3,000 | 1,122.73 |
| 1998-09-29 | 274 | 274 | 274 | 274 | 1,000 | 1,245.45 |
| 1998-09-25 | 275 | 275 | 274 | 274 | 9,000 | 1,245.45 |
| 1998-09-18 | 274 | 274 | 274 | 274 | 1,000 | 1,245.45 |
| 1998-09-17 | 270 | 275 | 270 | 275 | 6,000 | 1,250 |
| 1998-09-11 | 270 | 270 | 270 | 270 | 2,000 | 1,227.27 |
| 1998-09-10 | 280 | 280 | 280 | 280 | 1,000 | 1,272.73 |
| 1998-09-03 | 300 | 300 | 300 | 300 | 5,000 | 1,363.64 |
| 1998-09-02 | 300 | 300 | 300 | 300 | 1,000 | 1,363.64 |
| 1998-09-01 | 275 | 275 | 275 | 275 | 2,000 | 1,250 |
| 1998-08-31 | 275 | 275 | 275 | 275 | 1,000 | 1,250 |
| 1998-08-28 | 275 | 275 | 275 | 275 | 1,000 | 1,250 |
| 1998-08-27 | 275 | 275 | 275 | 275 | 1,000 | 1,250 |
| 1998-08-25 | 300 | 300 | 300 | 300 | 4,000 | 1,363.64 |
| 1998-08-24 | 300 | 300 | 275 | 275 | 4,000 | 1,250 |
| 1998-08-20 | 300 | 300 | 300 | 300 | 1,000 | 1,363.64 |
| 1998-08-19 | 301 | 301 | 301 | 301 | 3,000 | 1,368.18 |
| 1998-08-18 | 315 | 315 | 300 | 300 | 2,000 | 1,363.64 |
| 1998-08-06 | 312 | 315 | 312 | 315 | 4,000 | 1,431.82 |
| 1998-08-05 | 306 | 311 | 306 | 311 | 2,000 | 1,413.64 |
| 1998-08-04 | 311 | 311 | 311 | 311 | 1,000 | 1,413.64 |
| 1998-08-03 | 310 | 310 | 310 | 310 | 1,000 | 1,409.09 |
| 1998-07-31 | 330 | 340 | 330 | 340 | 5,000 | 1,545.45 |
| 1998-07-29 | 325 | 325 | 325 | 325 | 1,000 | 1,477.27 |
| 1998-07-28 | 320 | 325 | 320 | 325 | 4,000 | 1,477.27 |
| 1998-07-27 | 323 | 323 | 323 | 323 | 4,000 | 1,468.18 |
| 1998-07-24 | 310 | 310 | 310 | 310 | 2,000 | 1,409.09 |
| 1998-07-23 | 315 | 315 | 315 | 315 | 2,000 | 1,431.82 |
| 1998-07-22 | 320 | 320 | 320 | 320 | 1,000 | 1,454.55 |
| 1998-07-21 | 320 | 320 | 320 | 320 | 2,000 | 1,454.55 |
| 1998-07-17 | 315 | 315 | 310 | 310 | 4,000 | 1,409.09 |
| 1998-07-16 | 320 | 320 | 320 | 320 | 1,000 | 1,454.55 |
| 1998-07-15 | 320 | 320 | 315 | 320 | 7,000 | 1,454.55 |
| 1998-07-14 | 320 | 320 | 320 | 320 | 2,000 | 1,454.55 |
| 1998-07-13 | 310 | 310 | 310 | 310 | 3,000 | 1,409.09 |
| 1998-07-10 | 320 | 320 | 320 | 320 | 5,000 | 1,454.55 |
| 1998-07-09 | 320 | 320 | 320 | 320 | 2,000 | 1,454.55 |
| 1998-07-07 | 295 | 295 | 290 | 290 | 3,000 | 1,318.18 |
| 1998-07-06 | 290 | 295 | 290 | 295 | 2,000 | 1,340.91 |
| 1998-07-03 | 290 | 290 | 290 | 290 | 2,000 | 1,318.18 |
| 1998-07-02 | 290 | 290 | 290 | 290 | 5,000 | 1,318.18 |
| 1998-07-01 | 280 | 280 | 280 | 280 | 4,000 | 1,272.73 |
| 1998-06-30 | 280 | 280 | 280 | 280 | 4,000 | 1,272.73 |
| 1998-06-29 | 280 | 280 | 280 | 280 | 1,000 | 1,272.73 |
| 1998-06-26 | 280 | 280 | 280 | 280 | 1,000 | 1,272.73 |
| 1998-06-25 | 285 | 285 | 285 | 285 | 4,000 | 1,295.45 |
| 1998-06-17 | 275 | 280 | 275 | 280 | 3,000 | 1,272.73 |
| 1998-06-16 | 275 | 275 | 275 | 275 | 2,000 | 1,250 |
| 1998-06-15 | 280 | 280 | 280 | 280 | 3,000 | 1,272.73 |
| 1998-06-12 | 285 | 285 | 280 | 280 | 2,000 | 1,272.73 |
| 1998-06-11 | 295 | 295 | 290 | 290 | 3,000 | 1,318.18 |
| 1998-06-10 | 295 | 295 | 295 | 295 | 13,000 | 1,340.91 |
| 1998-06-04 | 285 | 290 | 285 | 290 | 3,000 | 1,318.18 |
| 1998-06-01 | 290 | 290 | 290 | 290 | 2,000 | 1,318.18 |
| 1998-05-28 | 290 | 290 | 290 | 290 | 1,000 | 1,318.18 |
| 1998-05-27 | 300 | 300 | 300 | 300 | 2,000 | 1,363.64 |
| 1998-05-26 | 280 | 280 | 280 | 280 | 1,000 | 1,272.73 |
| 1998-05-25 | 280 | 280 | 280 | 280 | 6,000 | 1,272.73 |
| 1998-05-21 | 265 | 265 | 265 | 265 | 1,000 | 1,204.55 |
| 1998-05-20 | 275 | 275 | 275 | 275 | 1,000 | 1,250 |
| 1998-05-18 | 260 | 260 | 260 | 260 | 1,000 | 1,181.82 |
| 1998-05-15 | 275 | 275 | 275 | 275 | 1,000 | 1,250 |
| 1998-05-14 | 275 | 275 | 275 | 275 | 1,000 | 1,250 |
| 1998-05-08 | 275 | 275 | 275 | 275 | 1,000 | 1,250 |
| 1998-05-01 | 270 | 270 | 270 | 270 | 1,000 | 1,227.27 |
| 1998-04-30 | 290 | 290 | 290 | 290 | 1,000 | 1,318.18 |
| 1998-04-27 | 293 | 293 | 292 | 292 | 3,000 | 1,327.27 |
| 1998-04-20 | 270 | 270 | 270 | 270 | 1,000 | 1,227.27 |
| 1998-04-17 | 280 | 280 | 280 | 280 | 1,000 | 1,272.73 |
| 1998-04-15 | 280 | 280 | 280 | 280 | 1,000 | 1,272.73 |
| 1998-04-07 | 260 | 260 | 260 | 260 | 4,000 | 1,181.82 |
| 1998-03-31 | 270 | 290 | 270 | 290 | 2,000 | 1,318.18 |
| 1998-03-30 | 265 | 275 | 265 | 275 | 4,000 | 1,250 |
| 1998-03-27 | 259 | 270 | 259 | 270 | 6,000 | 1,227.27 |
| 1998-03-26 | 259 | 259 | 259 | 259 | 5,000 | 1,177.27 |
| 1998-03-24 | 297 | 300 | 297 | 300 | 6,000 | 1,363.64 |
| 1998-03-19 | 292 | 292 | 292 | 292 | 12,000 | 1,327.27 |
| 1998-03-18 | 297 | 297 | 297 | 297 | 1,000 | 1,350 |
| 1998-03-17 | 297 | 297 | 297 | 297 | 2,000 | 1,350 |
| 1998-03-11 | 312 | 312 | 312 | 312 | 2,000 | 1,418.18 |
| 1998-03-10 | 313 | 313 | 313 | 313 | 1,000 | 1,422.73 |
| 1998-03-03 | 313 | 313 | 313 | 313 | 3,000 | 1,422.73 |
| 1998-03-02 | 310 | 310 | 310 | 310 | 1,000 | 1,409.09 |
| 1998-02-25 | 310 | 310 | 310 | 310 | 3,000 | 1,409.09 |
| 1998-02-24 | 298 | 298 | 298 | 298 | 1,000 | 1,354.55 |
| 1998-02-19 | 310 | 310 | 310 | 310 | 2,000 | 1,409.09 |
| 1998-02-18 | 319 | 320 | 319 | 320 | 2,000 | 1,454.55 |
| 1998-02-17 | 320 | 320 | 320 | 320 | 1,000 | 1,454.55 |
| 1998-02-16 | 320 | 320 | 320 | 320 | 1,000 | 1,454.55 |
| 1998-02-13 | 325 | 325 | 325 | 325 | 1,000 | 1,477.27 |
| 1998-02-10 | 295 | 295 | 290 | 290 | 2,000 | 1,318.18 |
| 1998-01-30 | 290 | 290 | 290 | 290 | 1,000 | 1,318.18 |
| 1998-01-29 | 295 | 295 | 291 | 291 | 9,000 | 1,322.73 |
| 1998-01-28 | 290 | 291 | 278 | 291 | 7,000 | 1,322.73 |
| 1998-01-26 | 300 | 300 | 290 | 290 | 4,000 | 1,318.18 |
| 1998-01-23 | 275 | 275 | 275 | 275 | 5,000 | 1,250 |
| 1998-01-22 | 251 | 265 | 251 | 265 | 3,000 | 1,204.55 |
| 1998-01-21 | 251 | 251 | 251 | 251 | 1,000 | 1,140.91 |
| 1998-01-19 | 250 | 250 | 250 | 250 | 1,000 | 1,136.36 |
| 1998-01-16 | 250 | 250 | 250 | 250 | 1,000 | 1,136.36 |
| 1998-01-14 | 235 | 235 | 235 | 235 | 1,000 | 1,068.18 |
| 1998-01-13 | 229 | 235 | 229 | 235 | 9,000 | 1,068.18 |
| 1998-01-09 | 254 | 254 | 251 | 251 | 4,000 | 1,140.91 |
| 1998-01-06 | 254 | 254 | 254 | 254 | 1,000 | 1,154.55 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
