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
2004-12-30	470	472	469	472	12,000	2,360
2004-12-29	479	479	471	475	18,000	2,375
2004-12-28	470	474	469	474	18,000	2,370
2004-12-27	467	470	465	465	65,000	2,325
2004-12-24	468	470	465	465	51,000	2,325
2004-12-22	470	470	461	468	47,000	2,340
2004-12-21	475	475	465	470	42,000	2,350
2004-12-20	480	480	475	480	55,000	2,400
2004-12-17	490	490	480	490	77,000	2,450
2004-12-16	496	496	493	495	38,000	2,475
2004-12-15	499	502	497	500	56,000	2,500
2004-12-14	481	495	481	495	25,000	2,475
2004-12-13	495	505	491	491	72,000	2,455
2004-12-10	492	492	487	491	19,000	2,455
2004-12-09	494	495	480	487	39,000	2,435
2004-12-08	507	508	494	494	28,000	2,470
2004-12-07	503	510	502	505	51,000	2,525
2004-12-06	502	502	495	501	45,000	2,505
2004-12-03	488	492	488	492	36,000	2,460
2004-12-02	488	488	482	486	31,000	2,430
2004-12-01	485	487	485	486	18,000	2,430
2004-11-30	485	487	485	485	30,000	2,425
2004-11-29	483	487	483	487	20,000	2,435
2004-11-26	482	488	478	484	28,000	2,420
2004-11-25	479	482	479	482	15,000	2,410
2004-11-24	485	485	479	479	16,000	2,395
2004-11-22	485	485	478	482	30,000	2,410
2004-11-19	479	482	479	482	13,000	2,410
2004-11-18	479	480	477	479	12,000	2,395
2004-11-17	476	480	476	480	3,000	2,400
2004-11-16	480	482	476	476	10,000	2,380
2004-11-15	481	482	478	478	24,000	2,390
2004-11-12	476	480	476	476	13,000	2,380
2004-11-11	480	480	476	476	8,000	2,380
2004-11-10	475	477	475	476	17,000	2,380
2004-11-09	471	474	471	473	9,000	2,365
2004-11-08	473	475	472	475	10,000	2,375
2004-11-05	478	478	470	472	11,000	2,360
2004-11-04	471	477	471	477	9,000	2,385
2004-11-02	475	475	470	470	11,000	2,350
2004-11-01	470	475	470	471	11,000	2,355
2004-10-29	471	471	470	470	7,000	2,350
2004-10-28	480	480	470	471	52,000	2,355
2004-10-27	464	464	461	461	6,000	2,305
2004-10-26	461	462	461	462	4,000	2,310
2004-10-25	469	470	462	462	28,000	2,310
2004-10-22	466	476	466	469	16,000	2,345
2004-10-21	464	466	464	465	13,000	2,325
2004-10-20	473	473	464	464	20,000	2,320
2004-10-19	475	478	468	478	16,000	2,390
2004-10-18	488	488	475	475	15,000	2,375
2004-10-15	462	469	462	463	21,000	2,315
2004-10-14	474	474	468	468	12,000	2,340
2004-10-13	481	481	481	481	1,000	2,405
2004-10-12	479	481	478	478	17,000	2,390
2004-10-08	482	482	473	478	14,000	2,390
2004-10-07	492	495	480	487	26,000	2,435
2004-10-06	492	497	487	496	45,000	2,480
2004-10-05	476	485	476	482	20,000	2,410
2004-10-04	465	480	465	475	30,000	2,375
2004-10-01	465	465	460	465	7,000	2,325
2004-09-30	465	465	465	465	6,000	2,325
2004-09-29	459	460	451	451	16,000	2,255
2004-09-28	465	465	453	465	6,000	2,325
2004-09-27	470	470	460	460	32,000	2,300
2004-09-24	465	465	461	463	13,000	2,315
2004-09-22	460	465	460	465	26,000	2,325
2004-09-21	462	463	460	460	11,000	2,300
2004-09-17	461	464	460	460	51,000	2,300
2004-09-16	465	465	461	464	9,000	2,320
2004-09-15	466	467	466	466	14,000	2,330
2004-09-14	470	470	465	466	16,000	2,330
2004-09-13	474	475	470	470	9,000	2,350
2004-09-10	475	475	460	460	9,000	2,300
2004-09-09	478	478	476	478	4,000	2,390
2004-09-08	478	483	478	478	6,000	2,390
2004-09-07	488	488	478	478	12,000	2,390
2004-09-06	489	489	480	483	19,000	2,415
2004-09-03	483	488	483	488	7,000	2,440
2004-09-02	481	483	481	483	7,000	2,415
2004-09-01	480	485	480	484	5,000	2,420
2004-08-31	485	485	485	485	3,000	2,425
2004-08-30	476	495	476	495	9,000	2,475
2004-08-27	486	486	485	485	8,000	2,425
2004-08-26	485	487	485	487	14,000	2,435
2004-08-25	485	490	485	488	8,000	2,440
2004-08-24	490	490	487	489	9,000	2,445
2004-08-23	485	491	485	490	6,000	2,450
2004-08-20	486	488	485	485	6,000	2,425
2004-08-19	486	486	485	485	6,000	2,425
2004-08-18	490	490	485	486	7,000	2,430
2004-08-17	482	483	480	483	7,000	2,415
2004-08-16	482	483	480	483	7,000	2,415
2004-08-13	475	481	475	481	11,000	2,405
2004-08-12	475	475	473	475	8,000	2,375
2004-08-11	470	474	470	474	8,000	2,370
2004-08-10	468	468	466	466	4,000	2,330
2004-08-09	470	470	466	466	2,000	2,330
2004-08-06	470	470	468	468	11,000	2,340
2004-08-05	473	475	473	475	5,000	2,375
2004-08-04	473	475	463	463	11,000	2,315
2004-08-03	480	480	480	480	10,000	2,400
2004-08-02	490	490	480	480	15,000	2,400
2004-07-30	490	490	490	490	7,000	2,450
2004-07-29	496	498	490	490	22,000	2,450
2004-07-28	493	496	493	496	5,000	2,480
2004-07-27	494	495	492	492	13,000	2,460
2004-07-26	495	495	492	492	18,000	2,460
2004-07-23	492	495	490	495	5,000	2,475
2004-07-22	505	505	495	495	7,000	2,475
2004-07-21	509	510	509	509	9,000	2,545
2004-07-20	490	499	490	499	4,000	2,495
2004-07-16	493	493	485	490	18,000	2,450
2004-07-15	503	503	500	503	19,000	2,515
2004-07-14	511	517	510	510	20,000	2,550
2004-07-13	518	524	518	524	22,000	2,620
2004-07-12	510	525	510	510	11,000	2,550
2004-07-09	485	500	485	500	12,000	2,500
2004-07-08	488	500	483	500	16,000	2,500
2004-07-07	480	490	480	490	26,000	2,450
2004-07-06	525	525	495	495	46,000	2,475
2004-07-05	530	530	526	526	29,000	2,630
2004-07-02	530	534	526	530	20,000	2,650
2004-07-01	530	531	530	530	21,000	2,650
2004-06-30	530	535	529	531	30,000	2,655
2004-06-29	530	530	527	527	7,000	2,635
2004-06-28	530	533	525	533	24,000	2,665
2004-06-25	535	535	530	530	22,000	2,650
2004-06-24	531	534	529	529	56,000	2,645
2004-06-23	529	530	529	529	15,000	2,645
2004-06-22	525	532	525	532	30,000	2,660
2004-06-21	516	535	516	530	89,000	2,650
2004-06-18	525	525	511	511	27,000	2,555
2004-06-17	519	520	514	518	33,000	2,590
2004-06-16	516	530	516	520	36,000	2,600
2004-06-15	503	514	503	513	24,000	2,565
2004-06-14	490	517	490	500	29,000	2,500
2004-06-11	481	485	480	485	17,000	2,425
2004-06-10	484	484	476	477	11,000	2,385
2004-06-09	475	485	475	485	22,000	2,425
2004-06-08	473	473	467	470	22,000	2,350
2004-06-07	475	475	461	463	25,000	2,315
2004-06-04	465	470	460	465	16,000	2,325
2004-06-03	452	465	452	460	25,000	2,300
2004-06-02	452	455	450	452	32,000	2,260
2004-06-01	460	460	460	460	2,000	2,300
2004-05-31	459	459	459	459	5,000	2,295
2004-05-28	459	461	459	459	6,000	2,295
2004-05-27	460	460	450	457	14,000	2,285
2004-05-26	470	470	460	461	4,000	2,305
2004-05-25	479	479	470	470	12,000	2,350
2004-05-24	485	485	470	478	34,000	2,390
2004-05-21	443	460	443	450	10,000	2,250
2004-05-20	444	450	444	450	14,000	2,250
2004-05-19	431	454	428	454	10,000	2,270
2004-05-18	421	430	415	430	16,000	2,150
2004-05-17	456	456	405	406	56,000	2,030
2004-05-14	467	469	456	456	30,000	2,280
2004-05-13	473	488	471	472	20,000	2,360
2004-05-12	459	468	455	468	12,000	2,340
2004-05-11	470	470	452	454	39,000	2,270
2004-05-10	497	497	441	450	61,000	2,250
2004-05-07	511	513	500	501	42,000	2,505
2004-05-06	520	521	511	511	20,000	2,555
2004-04-30	530	530	510	530	30,000	2,650
2004-04-28	527	535	527	535	31,000	2,675
2004-04-27	530	530	525	526	14,000	2,630
2004-04-26	528	529	525	528	25,000	2,640
2004-04-23	525	525	522	524	16,000	2,620
2004-04-22	530	530	521	521	33,000	2,605
2004-04-21	529	532	528	529	38,000	2,645
2004-04-20	534	534	525	530	49,000	2,650
2004-04-19	530	530	526	529	40,000	2,645
2004-04-16	532	537	520	524	97,000	2,620
2004-04-15	533	538	522	522	20,000	2,610
2004-04-14	518	540	516	533	25,000	2,665
2004-04-13	524	525	515	519	46,000	2,595
2004-04-12	535	535	520	524	26,000	2,620
2004-04-09	508	528	508	525	63,000	2,625
2004-04-08	538	542	536	538	19,000	2,690
2004-04-07	550	550	536	545	24,000	2,725
2004-04-06	555	555	544	550	35,000	2,750
2004-04-05	541	553	540	553	46,000	2,765
2004-04-02	543	544	540	544	22,000	2,720
2004-04-01	543	549	540	543	61,000	2,715
2004-03-31	545	545	535	540	50,000	2,700
2004-03-30	526	545	525	540	39,000	2,700
2004-03-29	529	529	518	520	30,000	2,600
2004-03-26	526	526	520	524	15,000	2,620
2004-03-25	538	549	522	522	19,000	2,610
2004-03-24	555	555	536	536	49,000	2,680
2004-03-23	550	555	534	550	66,000	2,750
2004-03-22	553	566	550	557	285,000	2,785
2004-03-19	506	543	501	540	259,000	2,700
2004-03-18	492	503	492	500	55,000	2,500
2004-03-17	484	490	476	490	62,000	2,450
2004-03-16	476	480	471	480	45,000	2,400
2004-03-15	488	489	472	473	45,000	2,365
2004-03-12	487	487	476	476	17,000	2,380
2004-03-11	482	487	480	485	17,000	2,425
2004-03-10	482	485	480	485	20,000	2,425
2004-03-09	482	485	480	482	18,000	2,410
2004-03-08	473	489	473	489	20,000	2,445
2004-03-05	493	493	486	488	22,000	2,440
2004-03-04	499	499	494	494	15,000	2,470
2004-03-03	492	500	490	498	27,000	2,490
2004-03-02	494	504	492	497	61,000	2,485
2004-03-01	487	495	484	495	37,000	2,475
2004-02-27	475	479	467	467	44,000	2,335
2004-02-26	494	494	470	480	37,000	2,400
2004-02-25	498	508	485	494	83,000	2,470
2004-02-24	481	495	480	495	105,000	2,475
2004-02-23	460	471	455	471	53,000	2,355
2004-02-20	452	455	451	455	11,000	2,275
2004-02-19	453	454	450	454	20,000	2,270
2004-02-18	454	454	451	454	23,000	2,270
2004-02-17	452	454	450	454	21,000	2,270
2004-02-16	465	465	450	450	21,000	2,250
2004-02-13	456	462	456	462	9,000	2,310
2004-02-12	463	463	455	455	16,000	2,275
2004-02-10	466	467	459	459	6,000	2,295
2004-02-09	468	468	456	456	6,000	2,280
2004-02-06	453	465	453	453	17,000	2,265
2004-02-05	455	460	453	460	11,000	2,300
2004-02-04	472	472	460	460	12,000	2,300
2004-02-03	470	475	465	475	22,000	2,375
2004-02-02	476	479	462	465	21,000	2,325
2004-01-30	478	480	470	480	24,000	2,400
2004-01-29	474	482	472	482	9,000	2,410
2004-01-28	481	485	471	479	23,000	2,395
2004-01-27	485	485	480	480	36,000	2,400
2004-01-26	477	477	470	475	18,000	2,375
2004-01-23	471	476	470	470	7,000	2,350
2004-01-22	468	472	464	469	16,000	2,345
2004-01-21	477	480	466	466	45,000	2,330
2004-01-20	483	486	482	482	21,000	2,410
2004-01-19	495	495	480	480	40,000	2,400
2004-01-16	509	509	486	495	81,000	2,475
2004-01-15	485	519	485	506	346,000	2,530
2004-01-14	481	481	467	474	170,000	2,370
2004-01-13	463	465	455	456	49,000	2,280
2004-01-09	475	475	460	462	69,000	2,310
2004-01-08	423	455	423	455	48,000	2,275
2004-01-07	458	458	432	432	49,000	2,160
2004-01-06	480	480	450	461	107,000	2,305
2004-01-05	450	480	446	480	99,000	2,400

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30