4524 森下仁丹(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 400 | 425 | 400 | 420 | 73,000 | 2,100 |
| 2003-12-29 | 362 | 375 | 361 | 370 | 39,000 | 1,850 |
| 2003-12-26 | 367 | 367 | 352 | 358 | 27,000 | 1,790 |
| 2003-12-25 | 350 | 360 | 350 | 360 | 60,000 | 1,800 |
| 2003-12-24 | 353 | 355 | 350 | 350 | 58,000 | 1,750 |
| 2003-12-22 | 355 | 357 | 350 | 352 | 56,000 | 1,760 |
| 2003-12-19 | 351 | 360 | 350 | 350 | 45,000 | 1,750 |
| 2003-12-18 | 369 | 369 | 361 | 361 | 55,000 | 1,805 |
| 2003-12-17 | 371 | 371 | 367 | 368 | 42,000 | 1,840 |
| 2003-12-16 | 380 | 380 | 371 | 371 | 27,000 | 1,855 |
| 2003-12-15 | 378 | 382 | 378 | 380 | 36,000 | 1,900 |
| 2003-12-12 | 383 | 383 | 378 | 378 | 6,000 | 1,890 |
| 2003-12-11 | 376 | 384 | 376 | 377 | 27,000 | 1,885 |
| 2003-12-10 | 380 | 386 | 376 | 376 | 25,000 | 1,880 |
| 2003-12-09 | 380 | 385 | 380 | 385 | 18,000 | 1,925 |
| 2003-12-08 | 385 | 389 | 380 | 380 | 25,000 | 1,900 |
| 2003-12-05 | 392 | 400 | 390 | 395 | 24,000 | 1,975 |
| 2003-12-04 | 390 | 399 | 390 | 390 | 30,000 | 1,950 |
| 2003-12-03 | 397 | 397 | 390 | 391 | 24,000 | 1,955 |
| 2003-12-02 | 391 | 400 | 391 | 397 | 67,000 | 1,985 |
| 2003-12-01 | 397 | 397 | 390 | 391 | 8,000 | 1,955 |
| 2003-11-28 | 412 | 415 | 400 | 400 | 21,000 | 2,000 |
| 2003-11-27 | 422 | 422 | 412 | 412 | 13,000 | 2,060 |
| 2003-11-26 | 392 | 419 | 392 | 412 | 16,000 | 2,060 |
| 2003-11-25 | 396 | 401 | 390 | 390 | 25,000 | 1,950 |
| 2003-11-21 | 382 | 388 | 382 | 385 | 21,000 | 1,925 |
| 2003-11-20 | 385 | 389 | 382 | 382 | 26,000 | 1,910 |
| 2003-11-19 | 390 | 393 | 388 | 388 | 63,000 | 1,940 |
| 2003-11-18 | 382 | 400 | 382 | 392 | 31,000 | 1,960 |
| 2003-11-17 | 460 | 460 | 390 | 397 | 48,000 | 1,985 |
| 2003-11-14 | 461 | 465 | 461 | 461 | 12,000 | 2,305 |
| 2003-11-13 | 467 | 470 | 464 | 465 | 21,000 | 2,325 |
| 2003-11-12 | 482 | 485 | 478 | 485 | 15,000 | 2,425 |
| 2003-11-11 | 503 | 503 | 487 | 487 | 20,000 | 2,435 |
| 2003-11-10 | 509 | 520 | 508 | 518 | 35,000 | 2,590 |
| 2003-11-07 | 511 | 515 | 500 | 505 | 50,000 | 2,525 |
| 2003-11-06 | 490 | 490 | 474 | 476 | 20,000 | 2,380 |
| 2003-11-05 | 482 | 484 | 480 | 480 | 52,000 | 2,400 |
| 2003-11-04 | 487 | 487 | 485 | 485 | 17,000 | 2,425 |
| 2003-10-31 | 486 | 490 | 486 | 486 | 37,000 | 2,430 |
| 2003-10-30 | 484 | 487 | 482 | 487 | 11,000 | 2,435 |
| 2003-10-29 | 482 | 497 | 482 | 490 | 30,000 | 2,450 |
| 2003-10-28 | 481 | 498 | 481 | 481 | 15,000 | 2,405 |
| 2003-10-27 | 495 | 495 | 480 | 480 | 18,000 | 2,400 |
| 2003-10-24 | 500 | 500 | 495 | 495 | 12,000 | 2,475 |
| 2003-10-23 | 501 | 502 | 490 | 500 | 57,000 | 2,500 |
| 2003-10-22 | 525 | 526 | 503 | 510 | 47,000 | 2,550 |
| 2003-10-21 | 510 | 528 | 510 | 522 | 87,000 | 2,610 |
| 2003-10-20 | 520 | 520 | 505 | 510 | 13,000 | 2,550 |
| 2003-10-17 | 509 | 510 | 500 | 500 | 36,000 | 2,500 |
| 2003-10-16 | 509 | 515 | 500 | 509 | 23,000 | 2,545 |
| 2003-10-15 | 495 | 509 | 495 | 509 | 29,000 | 2,545 |
| 2003-10-14 | 515 | 515 | 490 | 495 | 44,000 | 2,475 |
| 2003-10-10 | 509 | 509 | 505 | 509 | 17,000 | 2,545 |
| 2003-10-09 | 509 | 515 | 506 | 510 | 18,000 | 2,550 |
| 2003-10-08 | 520 | 520 | 510 | 510 | 17,000 | 2,550 |
| 2003-10-07 | 535 | 535 | 511 | 519 | 16,000 | 2,595 |
| 2003-10-06 | 555 | 555 | 531 | 540 | 26,000 | 2,700 |
| 2003-10-03 | 520 | 535 | 505 | 535 | 28,000 | 2,675 |
| 2003-10-02 | 555 | 560 | 521 | 529 | 24,000 | 2,645 |
| 2003-10-01 | 604 | 610 | 549 | 549 | 124,000 | 2,745 |
| 2003-09-30 | 490 | 575 | 490 | 574 | 49,000 | 2,870 |
| 2003-09-29 | 495 | 503 | 487 | 495 | 13,000 | 2,475 |
| 2003-09-26 | 515 | 515 | 492 | 492 | 13,000 | 2,460 |
| 2003-09-25 | 530 | 530 | 530 | 530 | 8,000 | 2,650 |
| 2003-09-24 | 545 | 545 | 530 | 530 | 27,000 | 2,650 |
| 2003-09-22 | 550 | 550 | 535 | 545 | 25,000 | 2,725 |
| 2003-09-19 | 555 | 555 | 540 | 540 | 24,000 | 2,700 |
| 2003-09-18 | 559 | 559 | 541 | 541 | 16,000 | 2,705 |
| 2003-09-17 | 543 | 560 | 540 | 545 | 49,000 | 2,725 |
| 2003-09-16 | 550 | 560 | 542 | 550 | 18,000 | 2,750 |
| 2003-09-12 | 540 | 560 | 540 | 550 | 25,000 | 2,750 |
| 2003-09-11 | 550 | 550 | 540 | 550 | 34,000 | 2,750 |
| 2003-09-10 | 574 | 574 | 550 | 555 | 30,000 | 2,775 |
| 2003-09-09 | 549 | 570 | 540 | 569 | 105,000 | 2,845 |
| 2003-09-08 | 514 | 550 | 504 | 539 | 86,000 | 2,695 |
| 2003-09-05 | 505 | 510 | 497 | 504 | 24,000 | 2,520 |
| 2003-09-04 | 480 | 500 | 480 | 488 | 38,000 | 2,440 |
| 2003-09-03 | 484 | 493 | 460 | 465 | 66,000 | 2,325 |
| 2003-09-02 | 514 | 514 | 480 | 481 | 72,000 | 2,405 |
| 2003-09-01 | 488 | 522 | 488 | 508 | 96,000 | 2,540 |
| 2003-08-29 | 517 | 530 | 489 | 490 | 75,000 | 2,450 |
| 2003-08-28 | 590 | 610 | 495 | 505 | 224,000 | 2,525 |
| 2003-08-27 | 526 | 575 | 522 | 560 | 279,000 | 2,800 |
| 2003-08-26 | 465 | 535 | 465 | 516 | 229,000 | 2,580 |
| 2003-08-25 | 403 | 458 | 403 | 455 | 124,000 | 2,275 |
| 2003-08-22 | 379 | 393 | 377 | 388 | 46,000 | 1,940 |
| 2003-08-21 | 370 | 375 | 369 | 375 | 21,000 | 1,875 |
| 2003-08-20 | 375 | 375 | 368 | 370 | 23,000 | 1,850 |
| 2003-08-19 | 374 | 375 | 363 | 369 | 31,000 | 1,845 |
| 2003-08-18 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 2003-08-15 | 370 | 370 | 360 | 360 | 10,000 | 1,800 |
| 2003-08-14 | 362 | 370 | 360 | 370 | 13,000 | 1,850 |
| 2003-08-13 | 351 | 361 | 351 | 361 | 11,000 | 1,805 |
| 2003-08-12 | 350 | 352 | 350 | 351 | 10,000 | 1,755 |
| 2003-08-11 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2003-08-08 | 360 | 360 | 350 | 350 | 5,000 | 1,750 |
| 2003-08-07 | 365 | 365 | 351 | 359 | 19,000 | 1,795 |
| 2003-08-06 | 368 | 368 | 368 | 368 | 2,000 | 1,840 |
| 2003-08-05 | 364 | 368 | 364 | 368 | 2,000 | 1,840 |
| 2003-08-04 | 363 | 370 | 363 | 364 | 21,000 | 1,820 |
| 2003-08-01 | 369 | 370 | 362 | 362 | 6,000 | 1,810 |
| 2003-07-31 | 361 | 373 | 361 | 370 | 7,000 | 1,850 |
| 2003-07-30 | 355 | 360 | 355 | 355 | 5,000 | 1,775 |
| 2003-07-29 | 356 | 356 | 350 | 350 | 26,000 | 1,750 |
| 2003-07-28 | 360 | 360 | 352 | 355 | 17,000 | 1,775 |
| 2003-07-25 | 373 | 373 | 355 | 355 | 13,000 | 1,775 |
| 2003-07-24 | 370 | 370 | 360 | 360 | 8,000 | 1,800 |
| 2003-07-23 | 360 | 374 | 360 | 373 | 9,000 | 1,865 |
| 2003-07-22 | 350 | 360 | 350 | 360 | 15,000 | 1,800 |
| 2003-07-18 | 370 | 370 | 355 | 355 | 15,000 | 1,775 |
| 2003-07-17 | 371 | 371 | 371 | 371 | 6,000 | 1,855 |
| 2003-07-16 | 385 | 385 | 376 | 376 | 10,000 | 1,880 |
| 2003-07-15 | 375 | 378 | 375 | 378 | 8,000 | 1,890 |
| 2003-07-14 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2003-07-11 | 390 | 390 | 376 | 379 | 16,000 | 1,895 |
| 2003-07-10 | 370 | 385 | 370 | 385 | 16,000 | 1,925 |
| 2003-07-09 | 371 | 374 | 370 | 371 | 11,000 | 1,855 |
| 2003-07-08 | 370 | 375 | 370 | 375 | 17,000 | 1,875 |
| 2003-07-07 | 387 | 388 | 370 | 375 | 22,000 | 1,875 |
| 2003-07-04 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2003-07-03 | 397 | 397 | 380 | 385 | 16,000 | 1,925 |
| 2003-07-02 | 380 | 380 | 373 | 380 | 16,000 | 1,900 |
| 2003-07-01 | 376 | 376 | 371 | 376 | 18,000 | 1,880 |
| 2003-06-30 | 374 | 375 | 372 | 375 | 8,000 | 1,875 |
| 2003-06-27 | 374 | 380 | 374 | 379 | 20,000 | 1,895 |
| 2003-06-26 | 379 | 380 | 374 | 374 | 10,000 | 1,870 |
| 2003-06-25 | 377 | 381 | 374 | 374 | 6,000 | 1,870 |
| 2003-06-24 | 380 | 380 | 372 | 372 | 9,000 | 1,860 |
| 2003-06-23 | 375 | 377 | 375 | 375 | 5,000 | 1,875 |
| 2003-06-20 | 373 | 375 | 373 | 375 | 8,000 | 1,875 |
| 2003-06-19 | 380 | 380 | 373 | 379 | 14,000 | 1,895 |
| 2003-06-18 | 379 | 379 | 370 | 378 | 31,000 | 1,890 |
| 2003-06-17 | 370 | 379 | 370 | 375 | 25,000 | 1,875 |
| 2003-06-16 | 371 | 371 | 366 | 368 | 11,000 | 1,840 |
| 2003-06-13 | 365 | 370 | 363 | 370 | 13,000 | 1,850 |
| 2003-06-12 | 370 | 370 | 361 | 362 | 5,000 | 1,810 |
| 2003-06-11 | 370 | 370 | 360 | 360 | 11,000 | 1,800 |
| 2003-06-10 | 365 | 370 | 365 | 370 | 9,000 | 1,850 |
| 2003-06-09 | 365 | 368 | 363 | 365 | 7,000 | 1,825 |
| 2003-06-06 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2003-06-05 | 370 | 370 | 360 | 361 | 7,000 | 1,805 |
| 2003-06-04 | 359 | 369 | 354 | 369 | 22,000 | 1,845 |
| 2003-06-03 | 353 | 360 | 353 | 360 | 10,000 | 1,800 |
| 2003-06-02 | 356 | 358 | 352 | 352 | 9,000 | 1,760 |
| 2003-05-30 | 345 | 355 | 345 | 355 | 10,000 | 1,775 |
| 2003-05-29 | 351 | 351 | 345 | 345 | 13,000 | 1,725 |
| 2003-05-28 | 354 | 354 | 351 | 351 | 12,000 | 1,755 |
| 2003-05-27 | 350 | 355 | 345 | 355 | 16,000 | 1,775 |
| 2003-05-26 | 350 | 350 | 350 | 350 | 19,000 | 1,750 |
| 2003-05-23 | 352 | 355 | 350 | 350 | 6,000 | 1,750 |
| 2003-05-22 | 360 | 360 | 354 | 354 | 6,000 | 1,770 |
| 2003-05-21 | 370 | 370 | 365 | 370 | 13,000 | 1,850 |
| 2003-05-20 | 374 | 374 | 370 | 370 | 12,000 | 1,850 |
| 2003-05-19 | 375 | 380 | 370 | 380 | 12,000 | 1,900 |
| 2003-05-16 | 371 | 380 | 371 | 375 | 25,000 | 1,875 |
| 2003-05-15 | 360 | 370 | 360 | 370 | 13,000 | 1,850 |
| 2003-05-14 | 348 | 355 | 348 | 350 | 6,000 | 1,750 |
| 2003-05-13 | 341 | 351 | 341 | 348 | 11,000 | 1,740 |
| 2003-05-12 | 345 | 345 | 340 | 340 | 5,000 | 1,700 |
| 2003-05-09 | 360 | 360 | 349 | 360 | 13,000 | 1,800 |
| 2003-05-08 | 350 | 350 | 335 | 335 | 7,000 | 1,675 |
| 2003-05-07 | 335 | 335 | 333 | 335 | 10,000 | 1,675 |
| 2003-05-06 | 338 | 338 | 331 | 333 | 14,000 | 1,665 |
| 2003-05-02 | 356 | 356 | 343 | 343 | 20,000 | 1,715 |
| 2003-05-01 | 360 | 360 | 355 | 355 | 9,000 | 1,775 |
| 2003-04-30 | 370 | 380 | 355 | 355 | 35,000 | 1,775 |
| 2003-04-28 | 367 | 378 | 367 | 368 | 18,000 | 1,840 |
| 2003-04-25 | 390 | 397 | 351 | 355 | 69,000 | 1,775 |
| 2003-04-24 | 370 | 405 | 370 | 390 | 82,000 | 1,950 |
| 2003-04-23 | 324 | 330 | 324 | 330 | 7,000 | 1,650 |
| 2003-04-22 | 315 | 323 | 315 | 315 | 8,000 | 1,575 |
| 2003-04-21 | 305 | 310 | 304 | 310 | 11,000 | 1,550 |
| 2003-04-18 | 309 | 309 | 302 | 305 | 10,000 | 1,525 |
| 2003-04-17 | 310 | 315 | 310 | 315 | 8,000 | 1,575 |
| 2003-04-16 | 324 | 325 | 304 | 305 | 44,000 | 1,525 |
| 2003-04-15 | 324 | 324 | 324 | 324 | 4,000 | 1,620 |
| 2003-04-14 | 320 | 325 | 320 | 324 | 3,000 | 1,620 |
| 2003-04-11 | 316 | 320 | 312 | 320 | 18,000 | 1,600 |
| 2003-04-10 | 325 | 330 | 320 | 320 | 14,000 | 1,600 |
| 2003-04-09 | 330 | 330 | 325 | 325 | 14,000 | 1,625 |
| 2003-04-08 | 330 | 333 | 330 | 333 | 2,000 | 1,665 |
| 2003-04-07 | 338 | 338 | 330 | 330 | 21,000 | 1,650 |
| 2003-04-04 | 335 | 337 | 335 | 337 | 3,000 | 1,685 |
| 2003-04-03 | 335 | 335 | 335 | 335 | 4,000 | 1,675 |
| 2003-04-01 | 337 | 337 | 337 | 337 | 2,000 | 1,685 |
| 2003-03-31 | 337 | 337 | 337 | 337 | 2,000 | 1,685 |
| 2003-03-28 | 350 | 350 | 336 | 336 | 6,000 | 1,680 |
| 2003-03-27 | 341 | 350 | 335 | 350 | 5,000 | 1,750 |
| 2003-03-26 | 340 | 341 | 340 | 340 | 6,000 | 1,700 |
| 2003-03-25 | 339 | 343 | 339 | 343 | 9,000 | 1,715 |
| 2003-03-24 | 336 | 339 | 335 | 339 | 5,000 | 1,695 |
| 2003-03-20 | 340 | 340 | 335 | 335 | 10,000 | 1,675 |
| 2003-03-19 | 334 | 334 | 330 | 333 | 10,000 | 1,665 |
| 2003-03-18 | 332 | 340 | 332 | 340 | 4,000 | 1,700 |
| 2003-03-17 | 339 | 339 | 331 | 335 | 18,000 | 1,675 |
| 2003-03-14 | 339 | 340 | 339 | 339 | 6,000 | 1,695 |
| 2003-03-13 | 339 | 341 | 331 | 331 | 8,000 | 1,655 |
| 2003-03-12 | 335 | 340 | 325 | 339 | 21,000 | 1,695 |
| 2003-03-11 | 321 | 322 | 314 | 317 | 37,000 | 1,585 |
| 2003-03-10 | 350 | 350 | 327 | 327 | 18,000 | 1,635 |
| 2003-03-07 | 355 | 360 | 350 | 350 | 13,000 | 1,750 |
| 2003-03-06 | 366 | 366 | 365 | 366 | 8,000 | 1,830 |
| 2003-03-05 | 375 | 375 | 367 | 367 | 4,000 | 1,835 |
| 2003-03-03 | 367 | 385 | 367 | 379 | 8,000 | 1,895 |
| 2003-02-28 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2003-02-27 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2003-02-26 | 366 | 374 | 362 | 362 | 6,000 | 1,810 |
| 2003-02-25 | 365 | 365 | 365 | 365 | 8,000 | 1,825 |
| 2003-02-24 | 360 | 365 | 360 | 365 | 17,000 | 1,825 |
| 2003-02-21 | 390 | 390 | 380 | 380 | 8,000 | 1,900 |
| 2003-02-20 | 395 | 395 | 390 | 390 | 9,000 | 1,950 |
| 2003-02-19 | 400 | 400 | 394 | 394 | 4,000 | 1,970 |
| 2003-02-18 | 400 | 400 | 390 | 390 | 8,000 | 1,950 |
| 2003-02-17 | 395 | 404 | 395 | 404 | 17,000 | 2,020 |
| 2003-02-14 | 370 | 395 | 370 | 395 | 3,000 | 1,975 |
| 2003-02-13 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2003-02-12 | 385 | 385 | 369 | 380 | 7,000 | 1,900 |
| 2003-02-10 | 368 | 373 | 365 | 368 | 7,000 | 1,840 |
| 2003-02-07 | 385 | 385 | 368 | 368 | 10,000 | 1,840 |
| 2003-02-06 | 400 | 400 | 390 | 395 | 5,000 | 1,975 |
| 2003-02-05 | 395 | 400 | 395 | 400 | 7,000 | 2,000 |
| 2003-02-04 | 395 | 395 | 390 | 390 | 8,000 | 1,950 |
| 2003-02-03 | 395 | 395 | 390 | 395 | 10,000 | 1,975 |
| 2003-01-31 | 399 | 399 | 390 | 390 | 14,000 | 1,950 |
| 2003-01-30 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2003-01-29 | 399 | 400 | 399 | 399 | 4,000 | 1,995 |
| 2003-01-28 | 399 | 419 | 399 | 400 | 10,000 | 2,000 |
| 2003-01-24 | 399 | 400 | 398 | 398 | 5,000 | 1,990 |
| 2003-01-23 | 400 | 400 | 395 | 399 | 8,000 | 1,995 |
| 2003-01-22 | 400 | 400 | 399 | 399 | 4,000 | 1,995 |
| 2003-01-21 | 400 | 410 | 400 | 402 | 5,000 | 2,010 |
| 2003-01-20 | 400 | 405 | 400 | 400 | 8,000 | 2,000 |
| 2003-01-17 | 405 | 410 | 405 | 405 | 8,000 | 2,025 |
| 2003-01-16 | 410 | 412 | 409 | 410 | 12,000 | 2,050 |
| 2003-01-15 | 410 | 410 | 401 | 410 | 5,000 | 2,050 |
| 2003-01-14 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2003-01-10 | 410 | 410 | 399 | 399 | 11,000 | 1,995 |
| 2003-01-09 | 409 | 409 | 408 | 408 | 2,000 | 2,040 |
| 2003-01-08 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 2003-01-07 | 416 | 416 | 411 | 411 | 5,000 | 2,055 |
| 2003-01-06 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
