4524 森下仁丹(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3047047246947212,0002,360
2004-12-2947947947147518,0002,375
2004-12-2847047446947418,0002,370
2004-12-2746747046546565,0002,325
2004-12-2446847046546551,0002,325
2004-12-2247047046146847,0002,340
2004-12-2147547546547042,0002,350
2004-12-2048048047548055,0002,400
2004-12-1749049048049077,0002,450
2004-12-1649649649349538,0002,475
2004-12-1549950249750056,0002,500
2004-12-1448149548149525,0002,475
2004-12-1349550549149172,0002,455
2004-12-1049249248749119,0002,455
2004-12-0949449548048739,0002,435
2004-12-0850750849449428,0002,470
2004-12-0750351050250551,0002,525
2004-12-0650250249550145,0002,505
2004-12-0348849248849236,0002,460
2004-12-0248848848248631,0002,430
2004-12-0148548748548618,0002,430
2004-11-3048548748548530,0002,425
2004-11-2948348748348720,0002,435
2004-11-2648248847848428,0002,420
2004-11-2547948247948215,0002,410
2004-11-2448548547947916,0002,395
2004-11-2248548547848230,0002,410
2004-11-1947948247948213,0002,410
2004-11-1847948047747912,0002,395
2004-11-174764804764803,0002,400
2004-11-1648048247647610,0002,380
2004-11-1548148247847824,0002,390
2004-11-1247648047647613,0002,380
2004-11-114804804764768,0002,380
2004-11-1047547747547617,0002,380
2004-11-094714744714739,0002,365
2004-11-0847347547247510,0002,375
2004-11-0547847847047211,0002,360
2004-11-044714774714779,0002,385
2004-11-0247547547047011,0002,350
2004-11-0147047547047111,0002,355
2004-10-294714714704707,0002,350
2004-10-2848048047047152,0002,355
2004-10-274644644614616,0002,305
2004-10-264614624614624,0002,310
2004-10-2546947046246228,0002,310
2004-10-2246647646646916,0002,345
2004-10-2146446646446513,0002,325
2004-10-2047347346446420,0002,320
2004-10-1947547846847816,0002,390
2004-10-1848848847547515,0002,375
2004-10-1546246946246321,0002,315
2004-10-1447447446846812,0002,340
2004-10-134814814814811,0002,405
2004-10-1247948147847817,0002,390
2004-10-0848248247347814,0002,390
2004-10-0749249548048726,0002,435
2004-10-0649249748749645,0002,480
2004-10-0547648547648220,0002,410
2004-10-0446548046547530,0002,375
2004-10-014654654604657,0002,325
2004-09-304654654654656,0002,325
2004-09-2945946045145116,0002,255
2004-09-284654654534656,0002,325
2004-09-2747047046046032,0002,300
2004-09-2446546546146313,0002,315
2004-09-2246046546046526,0002,325
2004-09-2146246346046011,0002,300
2004-09-1746146446046051,0002,300
2004-09-164654654614649,0002,320
2004-09-1546646746646614,0002,330
2004-09-1447047046546616,0002,330
2004-09-134744754704709,0002,350
2004-09-104754754604609,0002,300
2004-09-094784784764784,0002,390
2004-09-084784834784786,0002,390
2004-09-0748848847847812,0002,390
2004-09-0648948948048319,0002,415
2004-09-034834884834887,0002,440
2004-09-024814834814837,0002,415
2004-09-014804854804845,0002,420
2004-08-314854854854853,0002,425
2004-08-304764954764959,0002,475
2004-08-274864864854858,0002,425
2004-08-2648548748548714,0002,435
2004-08-254854904854888,0002,440
2004-08-244904904874899,0002,445
2004-08-234854914854906,0002,450
2004-08-204864884854856,0002,425
2004-08-194864864854856,0002,425
2004-08-184904904854867,0002,430
2004-08-174824834804837,0002,415
2004-08-164824834804837,0002,415
2004-08-1347548147548111,0002,405
2004-08-124754754734758,0002,375
2004-08-114704744704748,0002,370
2004-08-104684684664664,0002,330
2004-08-094704704664662,0002,330
2004-08-0647047046846811,0002,340
2004-08-054734754734755,0002,375
2004-08-0447347546346311,0002,315
2004-08-0348048048048010,0002,400
2004-08-0249049048048015,0002,400
2004-07-304904904904907,0002,450
2004-07-2949649849049022,0002,450
2004-07-284934964934965,0002,480
2004-07-2749449549249213,0002,460
2004-07-2649549549249218,0002,460
2004-07-234924954904955,0002,475
2004-07-225055054954957,0002,475
2004-07-215095105095099,0002,545
2004-07-204904994904994,0002,495
2004-07-1649349348549018,0002,450
2004-07-1550350350050319,0002,515
2004-07-1451151751051020,0002,550
2004-07-1351852451852422,0002,620
2004-07-1251052551051011,0002,550
2004-07-0948550048550012,0002,500
2004-07-0848850048350016,0002,500
2004-07-0748049048049026,0002,450
2004-07-0652552549549546,0002,475
2004-07-0553053052652629,0002,630
2004-07-0253053452653020,0002,650
2004-07-0153053153053021,0002,650
2004-06-3053053552953130,0002,655
2004-06-295305305275277,0002,635
2004-06-2853053352553324,0002,665
2004-06-2553553553053022,0002,650
2004-06-2453153452952956,0002,645
2004-06-2352953052952915,0002,645
2004-06-2252553252553230,0002,660
2004-06-2151653551653089,0002,650
2004-06-1852552551151127,0002,555
2004-06-1751952051451833,0002,590
2004-06-1651653051652036,0002,600
2004-06-1550351450351324,0002,565
2004-06-1449051749050029,0002,500
2004-06-1148148548048517,0002,425
2004-06-1048448447647711,0002,385
2004-06-0947548547548522,0002,425
2004-06-0847347346747022,0002,350
2004-06-0747547546146325,0002,315
2004-06-0446547046046516,0002,325
2004-06-0345246545246025,0002,300
2004-06-0245245545045232,0002,260
2004-06-014604604604602,0002,300
2004-05-314594594594595,0002,295
2004-05-284594614594596,0002,295
2004-05-2746046045045714,0002,285
2004-05-264704704604614,0002,305
2004-05-2547947947047012,0002,350
2004-05-2448548547047834,0002,390
2004-05-2144346044345010,0002,250
2004-05-2044445044445014,0002,250
2004-05-1943145442845410,0002,270
2004-05-1842143041543016,0002,150
2004-05-1745645640540656,0002,030
2004-05-1446746945645630,0002,280
2004-05-1347348847147220,0002,360
2004-05-1245946845546812,0002,340
2004-05-1147047045245439,0002,270
2004-05-1049749744145061,0002,250
2004-05-0751151350050142,0002,505
2004-05-0652052151151120,0002,555
2004-04-3053053051053030,0002,650
2004-04-2852753552753531,0002,675
2004-04-2753053052552614,0002,630
2004-04-2652852952552825,0002,640
2004-04-2352552552252416,0002,620
2004-04-2253053052152133,0002,605
2004-04-2152953252852938,0002,645
2004-04-2053453452553049,0002,650
2004-04-1953053052652940,0002,645
2004-04-1653253752052497,0002,620
2004-04-1553353852252220,0002,610
2004-04-1451854051653325,0002,665
2004-04-1352452551551946,0002,595
2004-04-1253553552052426,0002,620
2004-04-0950852850852563,0002,625
2004-04-0853854253653819,0002,690
2004-04-0755055053654524,0002,725
2004-04-0655555554455035,0002,750
2004-04-0554155354055346,0002,765
2004-04-0254354454054422,0002,720
2004-04-0154354954054361,0002,715
2004-03-3154554553554050,0002,700
2004-03-3052654552554039,0002,700
2004-03-2952952951852030,0002,600
2004-03-2652652652052415,0002,620
2004-03-2553854952252219,0002,610
2004-03-2455555553653649,0002,680
2004-03-2355055553455066,0002,750
2004-03-22553566550557285,0002,785
2004-03-19506543501540259,0002,700
2004-03-1849250349250055,0002,500
2004-03-1748449047649062,0002,450
2004-03-1647648047148045,0002,400
2004-03-1548848947247345,0002,365
2004-03-1248748747647617,0002,380
2004-03-1148248748048517,0002,425
2004-03-1048248548048520,0002,425
2004-03-0948248548048218,0002,410
2004-03-0847348947348920,0002,445
2004-03-0549349348648822,0002,440
2004-03-0449949949449415,0002,470
2004-03-0349250049049827,0002,490
2004-03-0249450449249761,0002,485
2004-03-0148749548449537,0002,475
2004-02-2747547946746744,0002,335
2004-02-2649449447048037,0002,400
2004-02-2549850848549483,0002,470
2004-02-24481495480495105,0002,475
2004-02-2346047145547153,0002,355
2004-02-2045245545145511,0002,275
2004-02-1945345445045420,0002,270
2004-02-1845445445145423,0002,270
2004-02-1745245445045421,0002,270
2004-02-1646546545045021,0002,250
2004-02-134564624564629,0002,310
2004-02-1246346345545516,0002,275
2004-02-104664674594596,0002,295
2004-02-094684684564566,0002,280
2004-02-0645346545345317,0002,265
2004-02-0545546045346011,0002,300
2004-02-0447247246046012,0002,300
2004-02-0347047546547522,0002,375
2004-02-0247647946246521,0002,325
2004-01-3047848047048024,0002,400
2004-01-294744824724829,0002,410
2004-01-2848148547147923,0002,395
2004-01-2748548548048036,0002,400
2004-01-2647747747047518,0002,375
2004-01-234714764704707,0002,350
2004-01-2246847246446916,0002,345
2004-01-2147748046646645,0002,330
2004-01-2048348648248221,0002,410
2004-01-1949549548048040,0002,400
2004-01-1650950948649581,0002,475
2004-01-15485519485506346,0002,530
2004-01-14481481467474170,0002,370
2004-01-1346346545545649,0002,280
2004-01-0947547546046269,0002,310
2004-01-0842345542345548,0002,275
2004-01-0745845843243249,0002,160
2004-01-06480480450461107,0002,305
2004-01-0545048044648099,0002,400

分割・併合履歴 : [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株