4524 森下仁丹(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 459 | 459 | 456 | 457 | 19,000 | 2,285 |
| 2005-12-29 | 452 | 459 | 452 | 459 | 40,000 | 2,295 |
| 2005-12-28 | 450 | 453 | 450 | 452 | 10,000 | 2,260 |
| 2005-12-27 | 451 | 452 | 450 | 451 | 49,000 | 2,255 |
| 2005-12-26 | 451 | 453 | 451 | 453 | 59,000 | 2,265 |
| 2005-12-22 | 451 | 453 | 450 | 453 | 62,000 | 2,265 |
| 2005-12-21 | 451 | 454 | 450 | 452 | 81,000 | 2,260 |
| 2005-12-20 | 453 | 454 | 451 | 451 | 21,000 | 2,255 |
| 2005-12-19 | 451 | 453 | 450 | 450 | 50,000 | 2,250 |
| 2005-12-16 | 455 | 455 | 451 | 451 | 43,000 | 2,255 |
| 2005-12-15 | 455 | 455 | 451 | 451 | 41,000 | 2,255 |
| 2005-12-14 | 452 | 457 | 452 | 455 | 42,000 | 2,275 |
| 2005-12-13 | 456 | 456 | 451 | 452 | 44,000 | 2,260 |
| 2005-12-12 | 457 | 457 | 451 | 455 | 67,000 | 2,275 |
| 2005-12-09 | 458 | 460 | 456 | 456 | 21,000 | 2,280 |
| 2005-12-08 | 460 | 461 | 457 | 457 | 27,000 | 2,285 |
| 2005-12-07 | 463 | 463 | 460 | 460 | 22,000 | 2,300 |
| 2005-12-06 | 462 | 463 | 460 | 463 | 50,000 | 2,315 |
| 2005-12-05 | 464 | 465 | 460 | 460 | 71,000 | 2,300 |
| 2005-12-02 | 464 | 465 | 460 | 464 | 35,000 | 2,320 |
| 2005-12-01 | 461 | 464 | 456 | 464 | 26,000 | 2,320 |
| 2005-11-30 | 461 | 461 | 455 | 461 | 28,000 | 2,305 |
| 2005-11-29 | 462 | 463 | 459 | 459 | 21,000 | 2,295 |
| 2005-11-28 | 460 | 461 | 454 | 461 | 33,000 | 2,305 |
| 2005-11-25 | 452 | 454 | 450 | 450 | 104,000 | 2,250 |
| 2005-11-24 | 452 | 454 | 450 | 452 | 55,000 | 2,260 |
| 2005-11-22 | 455 | 455 | 454 | 454 | 18,000 | 2,270 |
| 2005-11-21 | 456 | 456 | 454 | 455 | 27,000 | 2,275 |
| 2005-11-18 | 459 | 459 | 455 | 457 | 27,000 | 2,285 |
| 2005-11-17 | 459 | 459 | 457 | 458 | 14,000 | 2,290 |
| 2005-11-16 | 456 | 459 | 455 | 459 | 14,000 | 2,295 |
| 2005-11-15 | 459 | 459 | 457 | 458 | 17,000 | 2,290 |
| 2005-11-14 | 459 | 459 | 457 | 459 | 17,000 | 2,295 |
| 2005-11-11 | 463 | 463 | 457 | 457 | 28,000 | 2,285 |
| 2005-11-10 | 461 | 464 | 458 | 463 | 19,000 | 2,315 |
| 2005-11-09 | 460 | 465 | 460 | 461 | 21,000 | 2,305 |
| 2005-11-08 | 462 | 465 | 457 | 465 | 64,000 | 2,325 |
| 2005-11-07 | 459 | 465 | 457 | 457 | 49,000 | 2,285 |
| 2005-11-04 | 459 | 460 | 457 | 457 | 43,000 | 2,285 |
| 2005-11-02 | 461 | 461 | 453 | 455 | 47,000 | 2,275 |
| 2005-11-01 | 456 | 460 | 456 | 456 | 22,000 | 2,280 |
| 2005-10-31 | 450 | 460 | 445 | 455 | 104,000 | 2,275 |
| 2005-10-28 | 467 | 470 | 467 | 470 | 15,000 | 2,350 |
| 2005-10-27 | 469 | 470 | 465 | 465 | 54,000 | 2,325 |
| 2005-10-26 | 462 | 463 | 461 | 462 | 22,000 | 2,310 |
| 2005-10-25 | 463 | 464 | 462 | 462 | 13,000 | 2,310 |
| 2005-10-24 | 468 | 468 | 463 | 464 | 9,000 | 2,320 |
| 2005-10-21 | 465 | 465 | 461 | 465 | 20,000 | 2,325 |
| 2005-10-20 | 466 | 467 | 465 | 465 | 9,000 | 2,325 |
| 2005-10-19 | 470 | 470 | 466 | 466 | 16,000 | 2,330 |
| 2005-10-18 | 470 | 470 | 470 | 470 | 7,000 | 2,350 |
| 2005-10-17 | 472 | 472 | 467 | 470 | 23,000 | 2,350 |
| 2005-10-14 | 470 | 472 | 467 | 472 | 10,000 | 2,360 |
| 2005-10-13 | 470 | 474 | 466 | 466 | 12,000 | 2,330 |
| 2005-10-12 | 463 | 472 | 463 | 470 | 34,000 | 2,350 |
| 2005-10-11 | 462 | 467 | 462 | 464 | 17,000 | 2,320 |
| 2005-10-07 | 461 | 464 | 461 | 461 | 14,000 | 2,305 |
| 2005-10-06 | 462 | 465 | 462 | 462 | 22,000 | 2,310 |
| 2005-10-05 | 463 | 466 | 462 | 463 | 29,000 | 2,315 |
| 2005-10-04 | 461 | 464 | 461 | 464 | 21,000 | 2,320 |
| 2005-10-03 | 460 | 465 | 460 | 461 | 28,000 | 2,305 |
| 2005-09-30 | 470 | 472 | 450 | 460 | 104,000 | 2,300 |
| 2005-09-29 | 479 | 479 | 471 | 471 | 22,000 | 2,355 |
| 2005-09-28 | 478 | 483 | 470 | 476 | 32,000 | 2,380 |
| 2005-09-27 | 479 | 483 | 479 | 479 | 19,000 | 2,395 |
| 2005-09-26 | 482 | 484 | 479 | 479 | 33,000 | 2,395 |
| 2005-09-22 | 480 | 480 | 477 | 477 | 28,000 | 2,385 |
| 2005-09-21 | 484 | 484 | 480 | 480 | 30,000 | 2,400 |
| 2005-09-20 | 474 | 483 | 474 | 479 | 53,000 | 2,395 |
| 2005-09-16 | 471 | 475 | 471 | 473 | 22,000 | 2,365 |
| 2005-09-15 | 477 | 478 | 470 | 471 | 31,000 | 2,355 |
| 2005-09-14 | 472 | 480 | 472 | 475 | 23,000 | 2,375 |
| 2005-09-13 | 471 | 473 | 471 | 471 | 17,000 | 2,355 |
| 2005-09-12 | 472 | 475 | 471 | 472 | 20,000 | 2,360 |
| 2005-09-09 | 469 | 473 | 468 | 472 | 14,000 | 2,360 |
| 2005-09-08 | 469 | 471 | 466 | 466 | 22,000 | 2,330 |
| 2005-09-07 | 470 | 470 | 469 | 470 | 9,000 | 2,350 |
| 2005-09-06 | 470 | 473 | 470 | 470 | 24,000 | 2,350 |
| 2005-09-05 | 485 | 487 | 470 | 475 | 15,000 | 2,375 |
| 2005-09-02 | 479 | 479 | 473 | 475 | 14,000 | 2,375 |
| 2005-09-01 | 478 | 481 | 475 | 479 | 10,000 | 2,395 |
| 2005-08-31 | 490 | 490 | 481 | 481 | 23,000 | 2,405 |
| 2005-08-30 | 477 | 493 | 477 | 490 | 106,000 | 2,450 |
| 2005-08-29 | 471 | 476 | 471 | 475 | 35,000 | 2,375 |
| 2005-08-26 | 468 | 472 | 468 | 470 | 21,000 | 2,350 |
| 2005-08-25 | 465 | 469 | 464 | 468 | 24,000 | 2,340 |
| 2005-08-24 | 464 | 465 | 464 | 465 | 4,000 | 2,325 |
| 2005-08-23 | 461 | 464 | 461 | 464 | 26,000 | 2,320 |
| 2005-08-22 | 465 | 465 | 461 | 461 | 23,000 | 2,305 |
| 2005-08-19 | 461 | 468 | 461 | 465 | 31,000 | 2,325 |
| 2005-08-18 | 460 | 462 | 460 | 462 | 12,000 | 2,310 |
| 2005-08-17 | 458 | 460 | 457 | 460 | 7,000 | 2,300 |
| 2005-08-16 | 460 | 462 | 457 | 457 | 11,000 | 2,285 |
| 2005-08-15 | 462 | 462 | 460 | 462 | 8,000 | 2,310 |
| 2005-08-12 | 464 | 465 | 462 | 462 | 21,000 | 2,310 |
| 2005-08-11 | 462 | 463 | 460 | 462 | 18,000 | 2,310 |
| 2005-08-10 | 455 | 461 | 455 | 459 | 21,000 | 2,295 |
| 2005-08-09 | 445 | 451 | 445 | 451 | 12,000 | 2,255 |
| 2005-08-08 | 450 | 450 | 445 | 450 | 9,000 | 2,250 |
| 2005-08-05 | 452 | 454 | 452 | 454 | 10,000 | 2,270 |
| 2005-08-04 | 457 | 457 | 455 | 455 | 18,000 | 2,275 |
| 2005-08-03 | 460 | 460 | 458 | 458 | 11,000 | 2,290 |
| 2005-08-02 | 458 | 462 | 458 | 460 | 28,000 | 2,300 |
| 2005-08-01 | 452 | 458 | 452 | 457 | 12,000 | 2,285 |
| 2005-07-29 | 455 | 458 | 450 | 452 | 53,000 | 2,260 |
| 2005-07-28 | 459 | 459 | 455 | 455 | 53,000 | 2,275 |
| 2005-07-27 | 460 | 461 | 458 | 459 | 46,000 | 2,295 |
| 2005-07-26 | 459 | 460 | 456 | 459 | 41,000 | 2,295 |
| 2005-07-25 | 464 | 464 | 458 | 458 | 38,000 | 2,290 |
| 2005-07-22 | 466 | 466 | 462 | 464 | 52,000 | 2,320 |
| 2005-07-21 | 468 | 469 | 465 | 466 | 15,000 | 2,330 |
| 2005-07-20 | 466 | 467 | 465 | 465 | 29,000 | 2,325 |
| 2005-07-19 | 469 | 471 | 468 | 468 | 13,000 | 2,340 |
| 2005-07-15 | 469 | 470 | 467 | 468 | 26,000 | 2,340 |
| 2005-07-14 | 470 | 471 | 468 | 469 | 23,000 | 2,345 |
| 2005-07-13 | 471 | 473 | 469 | 471 | 8,000 | 2,355 |
| 2005-07-12 | 468 | 470 | 468 | 470 | 10,000 | 2,350 |
| 2005-07-11 | 470 | 473 | 468 | 469 | 15,000 | 2,345 |
| 2005-07-08 | 469 | 470 | 468 | 470 | 15,000 | 2,350 |
| 2005-07-07 | 469 | 470 | 468 | 469 | 23,000 | 2,345 |
| 2005-07-06 | 474 | 474 | 469 | 469 | 8,000 | 2,345 |
| 2005-07-05 | 472 | 473 | 469 | 473 | 34,000 | 2,365 |
| 2005-07-04 | 470 | 471 | 469 | 470 | 21,000 | 2,350 |
| 2005-07-01 | 468 | 468 | 465 | 468 | 78,000 | 2,340 |
| 2005-06-30 | 469 | 469 | 466 | 466 | 55,000 | 2,330 |
| 2005-06-29 | 469 | 469 | 468 | 468 | 24,000 | 2,340 |
| 2005-06-28 | 470 | 470 | 468 | 468 | 11,000 | 2,340 |
| 2005-06-27 | 477 | 477 | 472 | 472 | 17,000 | 2,360 |
| 2005-06-24 | 475 | 476 | 475 | 475 | 9,000 | 2,375 |
| 2005-06-23 | 486 | 494 | 476 | 478 | 43,000 | 2,390 |
| 2005-06-22 | 475 | 490 | 475 | 485 | 32,000 | 2,425 |
| 2005-06-21 | 472 | 474 | 472 | 472 | 20,000 | 2,360 |
| 2005-06-20 | 472 | 473 | 470 | 472 | 29,000 | 2,360 |
| 2005-06-17 | 467 | 470 | 466 | 468 | 17,000 | 2,340 |
| 2005-06-16 | 469 | 470 | 466 | 467 | 19,000 | 2,335 |
| 2005-06-15 | 469 | 469 | 467 | 469 | 10,000 | 2,345 |
| 2005-06-14 | 467 | 468 | 466 | 466 | 7,000 | 2,330 |
| 2005-06-13 | 467 | 471 | 467 | 471 | 3,000 | 2,355 |
| 2005-06-10 | 471 | 471 | 468 | 470 | 14,000 | 2,350 |
| 2005-06-09 | 467 | 469 | 466 | 469 | 6,000 | 2,345 |
| 2005-06-08 | 467 | 467 | 467 | 467 | 6,000 | 2,335 |
| 2005-06-07 | 469 | 470 | 465 | 470 | 14,000 | 2,350 |
| 2005-06-06 | 468 | 470 | 468 | 470 | 5,000 | 2,350 |
| 2005-06-03 | 468 | 468 | 465 | 465 | 4,000 | 2,325 |
| 2005-06-02 | 469 | 469 | 465 | 468 | 9,000 | 2,340 |
| 2005-06-01 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 2005-05-31 | 464 | 467 | 464 | 467 | 11,000 | 2,335 |
| 2005-05-30 | 467 | 470 | 465 | 465 | 14,000 | 2,325 |
| 2005-05-27 | 465 | 469 | 465 | 469 | 6,000 | 2,345 |
| 2005-05-26 | 466 | 467 | 466 | 467 | 21,000 | 2,335 |
| 2005-05-25 | 469 | 471 | 465 | 466 | 19,000 | 2,330 |
| 2005-05-24 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 2005-05-23 | 466 | 470 | 465 | 465 | 13,000 | 2,325 |
| 2005-05-20 | 475 | 475 | 465 | 469 | 13,000 | 2,345 |
| 2005-05-19 | 465 | 465 | 461 | 461 | 7,000 | 2,305 |
| 2005-05-18 | 465 | 465 | 461 | 461 | 2,000 | 2,305 |
| 2005-05-17 | 475 | 479 | 468 | 468 | 16,000 | 2,340 |
| 2005-05-16 | 475 | 475 | 475 | 475 | 6,000 | 2,375 |
| 2005-05-13 | 476 | 476 | 475 | 475 | 7,000 | 2,375 |
| 2005-05-12 | 484 | 485 | 480 | 480 | 8,000 | 2,400 |
| 2005-05-11 | 487 | 487 | 482 | 482 | 3,000 | 2,410 |
| 2005-05-10 | 487 | 488 | 485 | 487 | 13,000 | 2,435 |
| 2005-05-09 | 480 | 487 | 480 | 486 | 9,000 | 2,430 |
| 2005-05-06 | 470 | 474 | 469 | 472 | 12,000 | 2,360 |
| 2005-05-02 | 465 | 468 | 461 | 465 | 26,000 | 2,325 |
| 2005-04-28 | 468 | 468 | 463 | 465 | 15,000 | 2,325 |
| 2005-04-27 | 470 | 470 | 465 | 465 | 14,000 | 2,325 |
| 2005-04-26 | 470 | 473 | 469 | 469 | 26,000 | 2,345 |
| 2005-04-25 | 472 | 472 | 467 | 472 | 10,000 | 2,360 |
| 2005-04-22 | 472 | 472 | 467 | 472 | 10,000 | 2,360 |
| 2005-04-21 | 470 | 472 | 460 | 472 | 14,000 | 2,360 |
| 2005-04-20 | 470 | 473 | 468 | 473 | 6,000 | 2,365 |
| 2005-04-19 | 474 | 480 | 474 | 475 | 6,000 | 2,375 |
| 2005-04-18 | 480 | 485 | 465 | 465 | 53,000 | 2,325 |
| 2005-04-15 | 493 | 493 | 481 | 485 | 34,000 | 2,425 |
| 2005-04-14 | 493 | 495 | 491 | 495 | 14,000 | 2,475 |
| 2005-04-13 | 490 | 495 | 490 | 493 | 15,000 | 2,465 |
| 2005-04-12 | 494 | 496 | 490 | 490 | 9,000 | 2,450 |
| 2005-04-11 | 495 | 497 | 492 | 492 | 27,000 | 2,460 |
| 2005-04-08 | 495 | 497 | 495 | 496 | 9,000 | 2,480 |
| 2005-04-07 | 491 | 494 | 490 | 494 | 15,000 | 2,470 |
| 2005-04-06 | 485 | 499 | 485 | 489 | 26,000 | 2,445 |
| 2005-04-05 | 486 | 493 | 486 | 488 | 8,000 | 2,440 |
| 2005-04-04 | 490 | 490 | 489 | 490 | 10,000 | 2,450 |
| 2005-04-01 | 490 | 497 | 490 | 497 | 20,000 | 2,485 |
| 2005-03-31 | 495 | 500 | 492 | 500 | 19,000 | 2,500 |
| 2005-03-30 | 495 | 500 | 495 | 496 | 21,000 | 2,480 |
| 2005-03-29 | 510 | 510 | 492 | 495 | 68,000 | 2,475 |
| 2005-03-28 | 485 | 496 | 472 | 495 | 186,000 | 2,475 |
| 2005-03-25 | 511 | 530 | 508 | 530 | 106,000 | 2,650 |
| 2005-03-24 | 512 | 515 | 512 | 513 | 17,000 | 2,565 |
| 2005-03-23 | 511 | 512 | 507 | 508 | 18,000 | 2,540 |
| 2005-03-22 | 505 | 513 | 500 | 513 | 47,000 | 2,565 |
| 2005-03-18 | 502 | 506 | 501 | 506 | 16,000 | 2,530 |
| 2005-03-17 | 507 | 517 | 495 | 495 | 87,000 | 2,475 |
| 2005-03-16 | 505 | 506 | 502 | 506 | 15,000 | 2,530 |
| 2005-03-15 | 502 | 505 | 500 | 501 | 22,000 | 2,505 |
| 2005-03-14 | 505 | 507 | 500 | 501 | 34,000 | 2,505 |
| 2005-03-11 | 509 | 509 | 498 | 502 | 47,000 | 2,510 |
| 2005-03-10 | 509 | 516 | 492 | 510 | 93,000 | 2,550 |
| 2005-03-09 | 504 | 513 | 502 | 508 | 19,000 | 2,540 |
| 2005-03-08 | 501 | 516 | 496 | 515 | 51,000 | 2,575 |
| 2005-03-07 | 508 | 512 | 490 | 502 | 75,000 | 2,510 |
| 2005-03-04 | 494 | 511 | 493 | 504 | 66,000 | 2,520 |
| 2005-03-03 | 499 | 499 | 493 | 494 | 15,000 | 2,470 |
| 2005-03-02 | 499 | 500 | 497 | 498 | 11,000 | 2,490 |
| 2005-03-01 | 498 | 499 | 497 | 497 | 24,000 | 2,485 |
| 2005-02-28 | 500 | 505 | 498 | 498 | 32,000 | 2,490 |
| 2005-02-25 | 490 | 494 | 490 | 494 | 12,000 | 2,470 |
| 2005-02-24 | 485 | 490 | 485 | 489 | 13,000 | 2,445 |
| 2005-02-23 | 487 | 489 | 486 | 489 | 7,000 | 2,445 |
| 2005-02-22 | 494 | 494 | 489 | 489 | 23,000 | 2,445 |
| 2005-02-21 | 499 | 499 | 494 | 494 | 9,000 | 2,470 |
| 2005-02-18 | 496 | 496 | 482 | 489 | 46,000 | 2,445 |
| 2005-02-17 | 499 | 500 | 496 | 496 | 12,000 | 2,480 |
| 2005-02-16 | 500 | 501 | 500 | 500 | 9,000 | 2,500 |
| 2005-02-15 | 505 | 515 | 500 | 501 | 69,000 | 2,505 |
| 2005-02-14 | 496 | 503 | 496 | 503 | 19,000 | 2,515 |
| 2005-02-10 | 488 | 496 | 488 | 493 | 27,000 | 2,465 |
| 2005-02-09 | 497 | 497 | 479 | 488 | 73,000 | 2,440 |
| 2005-02-08 | 513 | 513 | 499 | 500 | 20,000 | 2,500 |
| 2005-02-07 | 504 | 509 | 487 | 509 | 70,000 | 2,545 |
| 2005-02-04 | 505 | 514 | 494 | 506 | 160,000 | 2,530 |
| 2005-02-03 | 510 | 510 | 495 | 503 | 89,000 | 2,515 |
| 2005-02-02 | 485 | 514 | 485 | 514 | 140,000 | 2,570 |
| 2005-02-01 | 482 | 484 | 478 | 484 | 27,000 | 2,420 |
| 2005-01-31 | 475 | 479 | 475 | 476 | 29,000 | 2,380 |
| 2005-01-28 | 473 | 474 | 469 | 473 | 53,000 | 2,365 |
| 2005-01-27 | 472 | 473 | 470 | 470 | 6,000 | 2,350 |
| 2005-01-26 | 470 | 474 | 468 | 474 | 31,000 | 2,370 |
| 2005-01-25 | 470 | 472 | 470 | 470 | 12,000 | 2,350 |
| 2005-01-24 | 471 | 474 | 469 | 469 | 40,000 | 2,345 |
| 2005-01-21 | 472 | 472 | 469 | 469 | 19,000 | 2,345 |
| 2005-01-20 | 471 | 472 | 470 | 472 | 11,000 | 2,360 |
| 2005-01-19 | 469 | 473 | 469 | 470 | 16,000 | 2,350 |
| 2005-01-18 | 472 | 472 | 468 | 469 | 17,000 | 2,345 |
| 2005-01-17 | 472 | 474 | 471 | 472 | 22,000 | 2,360 |
| 2005-01-14 | 470 | 471 | 468 | 471 | 16,000 | 2,355 |
| 2005-01-13 | 479 | 479 | 471 | 471 | 25,000 | 2,355 |
| 2005-01-12 | 475 | 475 | 472 | 475 | 39,000 | 2,375 |
| 2005-01-11 | 469 | 471 | 468 | 469 | 72,000 | 2,345 |
| 2005-01-07 | 472 | 472 | 457 | 469 | 223,000 | 2,345 |
| 2005-01-06 | 476 | 476 | 471 | 475 | 17,000 | 2,375 |
| 2005-01-05 | 473 | 474 | 473 | 473 | 11,000 | 2,365 |
| 2005-01-04 | 477 | 477 | 475 | 475 | 20,000 | 2,375 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
