4524 森下仁丹(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 720 | 720 | 698 | 698 | 12,000 | 3,172.73 |
| 1999-12-29 | 675 | 720 | 675 | 700 | 31,000 | 3,181.82 |
| 1999-12-28 | 611 | 671 | 611 | 671 | 11,000 | 3,050 |
| 1999-12-27 | 571 | 600 | 571 | 600 | 8,000 | 2,727.27 |
| 1999-12-24 | 560 | 570 | 560 | 565 | 10,000 | 2,568.18 |
| 1999-12-22 | 560 | 561 | 560 | 561 | 2,000 | 2,550 |
| 1999-12-21 | 550 | 550 | 550 | 550 | 3,000 | 2,500 |
| 1999-12-20 | 560 | 560 | 550 | 550 | 4,000 | 2,500 |
| 1999-12-17 | 570 | 570 | 550 | 570 | 13,000 | 2,590.91 |
| 1999-12-16 | 570 | 570 | 570 | 570 | 2,000 | 2,590.91 |
| 1999-12-15 | 580 | 580 | 570 | 570 | 12,000 | 2,590.91 |
| 1999-12-14 | 570 | 580 | 570 | 580 | 4,000 | 2,636.36 |
| 1999-12-13 | 561 | 580 | 560 | 580 | 5,000 | 2,636.36 |
| 1999-12-10 | 570 | 570 | 570 | 570 | 2,000 | 2,590.91 |
| 1999-12-09 | 580 | 580 | 570 | 570 | 4,000 | 2,590.91 |
| 1999-12-08 | 590 | 590 | 580 | 580 | 9,000 | 2,636.36 |
| 1999-12-07 | 600 | 610 | 585 | 585 | 14,000 | 2,659.09 |
| 1999-12-06 | 591 | 591 | 590 | 590 | 8,000 | 2,681.82 |
| 1999-12-03 | 601 | 601 | 591 | 591 | 5,000 | 2,686.36 |
| 1999-12-02 | 590 | 600 | 590 | 600 | 3,000 | 2,727.27 |
| 1999-12-01 | 591 | 591 | 590 | 590 | 4,000 | 2,681.82 |
| 1999-11-30 | 590 | 590 | 590 | 590 | 4,000 | 2,681.82 |
| 1999-11-29 | 600 | 600 | 590 | 590 | 7,000 | 2,681.82 |
| 1999-11-26 | 596 | 596 | 580 | 580 | 9,000 | 2,636.36 |
| 1999-11-25 | 606 | 606 | 595 | 595 | 14,000 | 2,704.55 |
| 1999-11-24 | 620 | 620 | 600 | 605 | 8,000 | 2,750 |
| 1999-11-22 | 620 | 620 | 600 | 620 | 5,000 | 2,818.18 |
| 1999-11-19 | 608 | 650 | 602 | 602 | 6,000 | 2,736.36 |
| 1999-11-18 | 596 | 597 | 596 | 597 | 3,000 | 2,713.64 |
| 1999-11-17 | 593 | 595 | 593 | 595 | 5,000 | 2,704.55 |
| 1999-11-16 | 600 | 600 | 600 | 600 | 3,000 | 2,727.27 |
| 1999-11-15 | 594 | 600 | 594 | 600 | 16,000 | 2,727.27 |
| 1999-11-12 | 582 | 590 | 582 | 590 | 13,000 | 2,681.82 |
| 1999-11-11 | 690 | 690 | 652 | 652 | 11,000 | 2,963.64 |
| 1999-11-10 | 709 | 709 | 680 | 680 | 5,000 | 3,090.91 |
| 1999-11-09 | 699 | 709 | 699 | 709 | 3,000 | 3,222.73 |
| 1999-11-08 | 690 | 690 | 681 | 681 | 3,000 | 3,095.45 |
| 1999-11-04 | 720 | 720 | 690 | 690 | 8,000 | 3,136.36 |
| 1999-11-02 | 720 | 727 | 720 | 725 | 13,000 | 3,295.45 |
| 1999-11-01 | 729 | 729 | 695 | 695 | 12,000 | 3,159.09 |
| 1999-10-29 | 670 | 680 | 670 | 680 | 5,000 | 3,090.91 |
| 1999-10-28 | 690 | 690 | 690 | 690 | 3,000 | 3,136.36 |
| 1999-10-25 | 700 | 700 | 700 | 700 | 2,000 | 3,181.82 |
| 1999-10-22 | 670 | 700 | 670 | 700 | 3,000 | 3,181.82 |
| 1999-10-21 | 720 | 720 | 701 | 710 | 4,000 | 3,227.27 |
| 1999-10-20 | 700 | 700 | 699 | 700 | 15,000 | 3,181.82 |
| 1999-10-19 | 660 | 680 | 660 | 660 | 9,000 | 3,000 |
| 1999-10-18 | 660 | 660 | 660 | 660 | 1,000 | 3,000 |
| 1999-10-15 | 690 | 690 | 660 | 660 | 5,000 | 3,000 |
| 1999-10-14 | 680 | 690 | 660 | 660 | 7,000 | 3,000 |
| 1999-10-13 | 698 | 698 | 660 | 690 | 5,000 | 3,136.36 |
| 1999-10-12 | 700 | 700 | 698 | 698 | 13,000 | 3,172.73 |
| 1999-10-08 | 699 | 700 | 665 | 665 | 6,000 | 3,022.73 |
| 1999-10-07 | 700 | 700 | 699 | 699 | 3,000 | 3,177.27 |
| 1999-10-06 | 701 | 701 | 700 | 700 | 10,000 | 3,181.82 |
| 1999-10-05 | 700 | 701 | 700 | 701 | 5,000 | 3,186.36 |
| 1999-10-04 | 730 | 740 | 700 | 700 | 5,000 | 3,181.82 |
| 1999-10-01 | 710 | 710 | 703 | 710 | 10,000 | 3,227.27 |
| 1999-09-30 | 703 | 703 | 703 | 703 | 2,000 | 3,195.45 |
| 1999-09-29 | 731 | 731 | 730 | 730 | 5,000 | 3,318.18 |
| 1999-09-28 | 800 | 800 | 730 | 730 | 3,000 | 3,318.18 |
| 1999-09-27 | 731 | 740 | 730 | 730 | 5,000 | 3,318.18 |
| 1999-09-24 | 710 | 730 | 703 | 730 | 5,000 | 3,318.18 |
| 1999-09-22 | 750 | 750 | 700 | 700 | 10,000 | 3,181.82 |
| 1999-09-21 | 760 | 770 | 750 | 750 | 6,000 | 3,409.09 |
| 1999-09-20 | 780 | 780 | 760 | 760 | 2,000 | 3,454.55 |
| 1999-09-17 | 780 | 780 | 780 | 780 | 1,000 | 3,545.45 |
| 1999-09-16 | 780 | 780 | 780 | 780 | 5,000 | 3,545.45 |
| 1999-09-14 | 780 | 810 | 780 | 780 | 7,000 | 3,545.45 |
| 1999-09-13 | 770 | 780 | 750 | 780 | 17,000 | 3,545.45 |
| 1999-09-10 | 780 | 790 | 760 | 770 | 14,000 | 3,500 |
| 1999-09-09 | 800 | 800 | 780 | 780 | 11,000 | 3,545.45 |
| 1999-09-08 | 800 | 800 | 795 | 800 | 14,000 | 3,636.36 |
| 1999-09-07 | 791 | 792 | 791 | 792 | 3,000 | 3,600 |
| 1999-09-06 | 810 | 830 | 790 | 810 | 21,000 | 3,681.82 |
| 1999-09-03 | 844 | 844 | 800 | 840 | 4,000 | 3,818.18 |
| 1999-09-02 | 820 | 850 | 820 | 850 | 14,000 | 3,863.64 |
| 1999-09-01 | 810 | 810 | 790 | 790 | 9,000 | 3,590.91 |
| 1999-08-31 | 810 | 810 | 810 | 810 | 2,000 | 3,681.82 |
| 1999-08-30 | 810 | 810 | 800 | 800 | 5,000 | 3,636.36 |
| 1999-08-27 | 810 | 810 | 810 | 810 | 2,000 | 3,681.82 |
| 1999-08-26 | 805 | 810 | 805 | 810 | 2,000 | 3,681.82 |
| 1999-08-25 | 820 | 820 | 790 | 800 | 22,000 | 3,636.36 |
| 1999-08-24 | 820 | 821 | 820 | 820 | 5,000 | 3,727.27 |
| 1999-08-23 | 820 | 820 | 810 | 812 | 7,000 | 3,690.91 |
| 1999-08-20 | 850 | 850 | 831 | 831 | 7,000 | 3,777.27 |
| 1999-08-19 | 869 | 869 | 850 | 850 | 9,000 | 3,863.64 |
| 1999-08-18 | 860 | 870 | 855 | 870 | 7,000 | 3,954.55 |
| 1999-08-17 | 865 | 870 | 855 | 860 | 9,000 | 3,909.09 |
| 1999-08-16 | 875 | 875 | 865 | 865 | 3,000 | 3,931.82 |
| 1999-08-13 | 875 | 875 | 850 | 850 | 6,000 | 3,863.64 |
| 1999-08-12 | 850 | 851 | 830 | 830 | 8,000 | 3,772.73 |
| 1999-08-11 | 870 | 875 | 870 | 870 | 12,000 | 3,954.55 |
| 1999-08-10 | 850 | 850 | 830 | 850 | 10,000 | 3,863.64 |
| 1999-08-09 | 821 | 869 | 821 | 850 | 19,000 | 3,863.64 |
| 1999-08-06 | 850 | 850 | 800 | 801 | 13,000 | 3,640.91 |
| 1999-08-05 | 875 | 875 | 850 | 850 | 7,000 | 3,863.64 |
| 1999-08-04 | 886 | 900 | 865 | 875 | 45,000 | 3,977.27 |
| 1999-08-03 | 880 | 880 | 865 | 875 | 47,000 | 3,977.27 |
| 1999-08-02 | 850 | 850 | 838 | 849 | 18,000 | 3,859.09 |
| 1999-07-30 | 844 | 845 | 805 | 816 | 11,000 | 3,709.09 |
| 1999-07-29 | 800 | 800 | 800 | 800 | 2,000 | 3,636.36 |
| 1999-07-28 | 830 | 830 | 780 | 780 | 16,000 | 3,545.45 |
| 1999-07-27 | 840 | 840 | 830 | 830 | 11,000 | 3,772.73 |
| 1999-07-26 | 800 | 849 | 800 | 830 | 7,000 | 3,772.73 |
| 1999-07-23 | 800 | 800 | 800 | 800 | 5,000 | 3,636.36 |
| 1999-07-21 | 849 | 850 | 840 | 840 | 4,000 | 3,818.18 |
| 1999-07-19 | 830 | 850 | 830 | 850 | 6,000 | 3,863.64 |
| 1999-07-16 | 835 | 835 | 800 | 801 | 9,000 | 3,640.91 |
| 1999-07-15 | 859 | 859 | 810 | 822 | 17,000 | 3,736.36 |
| 1999-07-14 | 850 | 865 | 845 | 850 | 28,000 | 3,863.64 |
| 1999-07-13 | 850 | 850 | 830 | 844 | 12,000 | 3,836.36 |
| 1999-07-12 | 810 | 860 | 810 | 850 | 38,000 | 3,863.64 |
| 1999-07-09 | 795 | 795 | 793 | 793 | 2,000 | 3,604.55 |
| 1999-07-08 | 780 | 780 | 761 | 765 | 5,000 | 3,477.27 |
| 1999-07-07 | 760 | 790 | 750 | 790 | 19,000 | 3,590.91 |
| 1999-07-06 | 790 | 800 | 770 | 770 | 16,000 | 3,500 |
| 1999-07-05 | 810 | 810 | 790 | 790 | 10,000 | 3,590.91 |
| 1999-07-02 | 792 | 800 | 775 | 800 | 28,000 | 3,636.36 |
| 1999-07-01 | 800 | 800 | 800 | 800 | 12,000 | 3,636.36 |
| 1999-06-30 | 819 | 820 | 801 | 801 | 18,000 | 3,640.91 |
| 1999-06-29 | 821 | 821 | 813 | 815 | 9,000 | 3,704.55 |
| 1999-06-28 | 850 | 850 | 820 | 821 | 9,000 | 3,731.82 |
| 1999-06-25 | 840 | 840 | 821 | 821 | 9,000 | 3,731.82 |
| 1999-06-24 | 880 | 880 | 836 | 836 | 8,000 | 3,800 |
| 1999-06-23 | 851 | 870 | 850 | 860 | 13,000 | 3,909.09 |
| 1999-06-22 | 860 | 860 | 809 | 809 | 12,000 | 3,677.27 |
| 1999-06-21 | 879 | 879 | 830 | 850 | 11,000 | 3,863.64 |
| 1999-06-18 | 860 | 860 | 782 | 782 | 23,000 | 3,554.55 |
| 1999-06-17 | 879 | 891 | 870 | 882 | 41,000 | 4,009.09 |
| 1999-06-16 | 860 | 920 | 850 | 880 | 71,000 | 4,000 |
| 1999-06-15 | 769 | 820 | 755 | 820 | 37,000 | 3,727.27 |
| 1999-06-14 | 751 | 770 | 751 | 770 | 20,000 | 3,500 |
| 1999-06-11 | 750 | 790 | 750 | 790 | 15,000 | 3,590.91 |
| 1999-06-10 | 719 | 730 | 718 | 730 | 7,000 | 3,318.18 |
| 1999-06-09 | 738 | 738 | 701 | 717 | 24,000 | 3,259.09 |
| 1999-06-08 | 760 | 760 | 746 | 746 | 16,000 | 3,390.91 |
| 1999-06-07 | 760 | 760 | 755 | 759 | 7,000 | 3,450 |
| 1999-06-04 | 760 | 760 | 735 | 735 | 13,000 | 3,340.91 |
| 1999-06-03 | 760 | 760 | 759 | 759 | 6,000 | 3,450 |
| 1999-06-02 | 715 | 720 | 714 | 720 | 20,000 | 3,272.73 |
| 1999-06-01 | 750 | 750 | 701 | 710 | 22,000 | 3,227.27 |
| 1999-05-31 | 791 | 791 | 750 | 760 | 8,000 | 3,454.55 |
| 1999-05-28 | 790 | 799 | 790 | 791 | 6,000 | 3,595.45 |
| 1999-05-27 | 785 | 810 | 785 | 810 | 5,000 | 3,681.82 |
| 1999-05-26 | 776 | 781 | 776 | 781 | 33,000 | 3,550 |
| 1999-05-25 | 776 | 776 | 763 | 776 | 11,000 | 3,527.27 |
| 1999-05-24 | 780 | 781 | 776 | 776 | 9,000 | 3,527.27 |
| 1999-05-21 | 790 | 810 | 785 | 785 | 14,000 | 3,568.18 |
| 1999-05-20 | 800 | 841 | 800 | 829 | 9,000 | 3,768.18 |
| 1999-05-19 | 803 | 803 | 790 | 800 | 8,000 | 3,636.36 |
| 1999-05-18 | 749 | 763 | 749 | 763 | 24,000 | 3,468.18 |
| 1999-05-17 | 799 | 800 | 750 | 751 | 35,000 | 3,413.64 |
| 1999-05-14 | 840 | 840 | 801 | 802 | 37,000 | 3,645.45 |
| 1999-05-13 | 845 | 860 | 845 | 845 | 21,000 | 3,840.91 |
| 1999-05-12 | 876 | 876 | 850 | 855 | 35,000 | 3,886.36 |
| 1999-05-11 | 950 | 950 | 891 | 896 | 25,000 | 4,072.73 |
| 1999-05-10 | 999 | 999 | 950 | 950 | 11,000 | 4,318.18 |
| 1999-05-07 | 980 | 1,000 | 980 | 980 | 23,000 | 4,454.55 |
| 1999-05-06 | 960 | 999 | 960 | 980 | 15,000 | 4,454.55 |
| 1999-04-30 | 970 | 990 | 960 | 990 | 23,000 | 4,500 |
| 1999-04-28 | 985 | 995 | 985 | 995 | 7,000 | 4,522.73 |
| 1999-04-27 | 995 | 995 | 970 | 995 | 12,000 | 4,522.73 |
| 1999-04-26 | 1,027 | 1,027 | 980 | 1,000 | 12,000 | 4,545.45 |
| 1999-04-23 | 994 | 1,000 | 994 | 997 | 11,000 | 4,531.82 |
| 1999-04-22 | 982 | 1,030 | 964 | 964 | 17,000 | 4,381.82 |
| 1999-04-21 | 991 | 1,000 | 950 | 970 | 34,000 | 4,409.09 |
| 1999-04-20 | 1,050 | 1,050 | 1,000 | 1,000 | 58,000 | 4,545.45 |
| 1999-04-19 | 1,079 | 1,079 | 1,000 | 1,050 | 110,000 | 4,772.73 |
| 1999-04-16 | 995 | 1,075 | 989 | 1,075 | 146,000 | 4,886.36 |
| 1999-04-15 | 950 | 980 | 950 | 975 | 112,000 | 4,431.82 |
| 1999-04-14 | 929 | 950 | 902 | 940 | 29,000 | 4,272.73 |
| 1999-04-13 | 940 | 940 | 910 | 933 | 23,000 | 4,240.91 |
| 1999-04-12 | 911 | 950 | 911 | 941 | 31,000 | 4,277.27 |
| 1999-04-09 | 890 | 920 | 890 | 910 | 17,000 | 4,136.36 |
| 1999-04-08 | 900 | 900 | 880 | 890 | 11,000 | 4,045.45 |
| 1999-04-07 | 892 | 902 | 880 | 880 | 11,000 | 4,000 |
| 1999-04-06 | 890 | 900 | 890 | 890 | 15,000 | 4,045.45 |
| 1999-04-05 | 924 | 950 | 901 | 940 | 30,000 | 4,272.73 |
| 1999-04-02 | 881 | 970 | 880 | 930 | 101,000 | 4,227.27 |
| 1999-04-01 | 870 | 900 | 830 | 880 | 46,000 | 4,000 |
| 1999-03-31 | 920 | 920 | 870 | 890 | 66,000 | 4,045.45 |
| 1999-03-30 | 930 | 930 | 900 | 920 | 45,000 | 4,181.82 |
| 1999-03-29 | 939 | 939 | 900 | 920 | 108,000 | 4,181.82 |
| 1999-03-26 | 854 | 874 | 819 | 819 | 32,000 | 3,722.73 |
| 1999-03-25 | 800 | 850 | 800 | 850 | 40,000 | 3,863.64 |
| 1999-03-24 | 890 | 890 | 794 | 800 | 82,000 | 3,636.36 |
| 1999-03-23 | 900 | 930 | 860 | 894 | 140,000 | 4,063.64 |
| 1999-03-19 | 800 | 850 | 790 | 850 | 167,000 | 3,863.64 |
| 1999-03-18 | 720 | 750 | 700 | 750 | 47,000 | 3,409.09 |
| 1999-03-17 | 750 | 760 | 730 | 730 | 56,000 | 3,318.18 |
| 1999-03-16 | 738 | 750 | 728 | 750 | 31,000 | 3,409.09 |
| 1999-03-15 | 710 | 725 | 675 | 720 | 21,000 | 3,272.73 |
| 1999-03-12 | 700 | 710 | 670 | 672 | 25,000 | 3,054.55 |
| 1999-03-11 | 720 | 720 | 710 | 710 | 24,000 | 3,227.27 |
| 1999-03-10 | 710 | 725 | 710 | 725 | 35,000 | 3,295.45 |
| 1999-03-09 | 710 | 731 | 710 | 715 | 16,000 | 3,250 |
| 1999-03-08 | 750 | 750 | 700 | 740 | 33,000 | 3,363.64 |
| 1999-03-05 | 750 | 760 | 740 | 750 | 29,000 | 3,409.09 |
| 1999-03-04 | 741 | 770 | 741 | 750 | 15,000 | 3,409.09 |
| 1999-03-03 | 780 | 780 | 720 | 725 | 37,000 | 3,295.45 |
| 1999-03-02 | 800 | 800 | 750 | 770 | 75,000 | 3,500 |
| 1999-03-01 | 797 | 797 | 761 | 795 | 124,000 | 3,613.64 |
| 1999-02-26 | 665 | 698 | 661 | 698 | 27,000 | 3,172.73 |
| 1999-02-25 | 660 | 680 | 641 | 665 | 20,000 | 3,022.73 |
| 1999-02-24 | 639 | 660 | 639 | 640 | 17,000 | 2,909.09 |
| 1999-02-23 | 631 | 650 | 631 | 640 | 27,000 | 2,909.09 |
| 1999-02-22 | 650 | 651 | 620 | 620 | 23,000 | 2,818.18 |
| 1999-02-19 | 635 | 670 | 635 | 655 | 22,000 | 2,977.27 |
| 1999-02-18 | 650 | 660 | 635 | 635 | 11,000 | 2,886.36 |
| 1999-02-17 | 636 | 670 | 636 | 650 | 37,000 | 2,954.55 |
| 1999-02-16 | 640 | 650 | 598 | 621 | 73,000 | 2,822.73 |
| 1999-02-15 | 800 | 810 | 690 | 690 | 110,000 | 3,136.36 |
| 1999-02-12 | 710 | 790 | 710 | 790 | 120,000 | 3,590.91 |
| 1999-02-10 | 650 | 701 | 650 | 700 | 118,000 | 3,181.82 |
| 1999-02-09 | 630 | 650 | 620 | 650 | 102,000 | 2,954.55 |
| 1999-02-08 | 600 | 650 | 590 | 630 | 113,000 | 2,863.64 |
| 1999-02-05 | 506 | 600 | 505 | 600 | 98,000 | 2,727.27 |
| 1999-02-04 | 460 | 505 | 460 | 500 | 39,000 | 2,272.73 |
| 1999-02-03 | 470 | 475 | 470 | 475 | 9,000 | 2,159.09 |
| 1999-02-02 | 470 | 470 | 468 | 470 | 13,000 | 2,136.36 |
| 1999-02-01 | 450 | 480 | 450 | 475 | 22,000 | 2,159.09 |
| 1999-01-29 | 420 | 450 | 420 | 450 | 8,000 | 2,045.45 |
| 1999-01-28 | 420 | 420 | 419 | 419 | 5,000 | 1,904.55 |
| 1999-01-27 | 425 | 425 | 420 | 420 | 5,000 | 1,909.09 |
| 1999-01-26 | 449 | 450 | 425 | 425 | 12,000 | 1,931.82 |
| 1999-01-25 | 450 | 450 | 450 | 450 | 5,000 | 2,045.45 |
| 1999-01-22 | 435 | 450 | 430 | 430 | 10,000 | 1,954.55 |
| 1999-01-21 | 435 | 439 | 435 | 435 | 8,000 | 1,977.27 |
| 1999-01-20 | 432 | 448 | 432 | 448 | 6,000 | 2,036.36 |
| 1999-01-18 | 460 | 460 | 450 | 450 | 5,000 | 2,045.45 |
| 1999-01-14 | 450 | 460 | 450 | 460 | 12,000 | 2,090.91 |
| 1999-01-13 | 465 | 465 | 451 | 451 | 9,000 | 2,050 |
| 1999-01-12 | 450 | 469 | 450 | 465 | 3,000 | 2,113.64 |
| 1999-01-11 | 450 | 450 | 450 | 450 | 7,000 | 2,045.45 |
| 1999-01-08 | 464 | 470 | 460 | 470 | 11,000 | 2,136.36 |
| 1999-01-07 | 441 | 464 | 439 | 464 | 23,000 | 2,109.09 |
| 1999-01-06 | 472 | 472 | 425 | 426 | 9,000 | 1,936.36 |
| 1999-01-05 | 484 | 485 | 483 | 485 | 8,000 | 2,204.55 |
| 1999-01-04 | 488 | 489 | 485 | 485 | 6,000 | 2,204.55 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
