4524 森下仁丹(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 255 | 257 | 253 | 253 | 15,000 | 1,265 |
| 2006-12-28 | 250 | 255 | 250 | 255 | 9,000 | 1,275 |
| 2006-12-27 | 248 | 248 | 243 | 248 | 16,000 | 1,240 |
| 2006-12-26 | 243 | 244 | 241 | 243 | 48,000 | 1,215 |
| 2006-12-25 | 270 | 270 | 252 | 253 | 54,000 | 1,265 |
| 2006-12-22 | 280 | 280 | 271 | 272 | 25,000 | 1,360 |
| 2006-12-21 | 290 | 290 | 280 | 281 | 27,000 | 1,405 |
| 2006-12-20 | 293 | 293 | 290 | 290 | 16,000 | 1,450 |
| 2006-12-19 | 292 | 292 | 291 | 292 | 28,000 | 1,460 |
| 2006-12-18 | 292 | 292 | 291 | 292 | 20,000 | 1,460 |
| 2006-12-15 | 293 | 295 | 291 | 292 | 30,000 | 1,460 |
| 2006-12-14 | 294 | 295 | 293 | 293 | 16,000 | 1,465 |
| 2006-12-13 | 294 | 297 | 294 | 295 | 13,000 | 1,475 |
| 2006-12-12 | 298 | 298 | 293 | 295 | 19,000 | 1,475 |
| 2006-12-11 | 295 | 297 | 291 | 292 | 50,000 | 1,460 |
| 2006-12-08 | 293 | 293 | 290 | 290 | 11,000 | 1,450 |
| 2006-12-07 | 290 | 295 | 290 | 294 | 10,000 | 1,470 |
| 2006-12-06 | 295 | 295 | 290 | 295 | 46,000 | 1,475 |
| 2006-12-05 | 295 | 298 | 295 | 298 | 6,000 | 1,490 |
| 2006-12-04 | 294 | 296 | 293 | 296 | 7,000 | 1,480 |
| 2006-12-01 | 290 | 296 | 290 | 294 | 18,000 | 1,470 |
| 2006-11-30 | 291 | 292 | 291 | 292 | 4,000 | 1,460 |
| 2006-11-29 | 298 | 300 | 290 | 290 | 15,000 | 1,450 |
| 2006-11-28 | 293 | 293 | 292 | 292 | 7,000 | 1,460 |
| 2006-11-27 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2006-11-24 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2006-11-22 | 295 | 295 | 290 | 290 | 5,000 | 1,450 |
| 2006-11-21 | 304 | 304 | 296 | 296 | 7,000 | 1,480 |
| 2006-11-20 | 297 | 299 | 292 | 299 | 10,000 | 1,495 |
| 2006-11-17 | 292 | 299 | 292 | 295 | 8,000 | 1,475 |
| 2006-11-16 | 295 | 296 | 292 | 292 | 24,000 | 1,460 |
| 2006-11-15 | 299 | 299 | 292 | 295 | 6,000 | 1,475 |
| 2006-11-14 | 299 | 299 | 291 | 292 | 22,000 | 1,460 |
| 2006-11-13 | 305 | 305 | 299 | 299 | 35,000 | 1,495 |
| 2006-11-10 | 323 | 324 | 321 | 321 | 7,000 | 1,605 |
| 2006-11-09 | 336 | 336 | 325 | 325 | 24,000 | 1,625 |
| 2006-11-08 | 335 | 335 | 334 | 334 | 3,000 | 1,670 |
| 2006-11-07 | 340 | 340 | 334 | 336 | 15,000 | 1,680 |
| 2006-11-06 | 347 | 347 | 342 | 342 | 3,000 | 1,710 |
| 2006-11-02 | 351 | 351 | 348 | 348 | 4,000 | 1,740 |
| 2006-11-01 | 345 | 360 | 345 | 355 | 6,000 | 1,775 |
| 2006-10-31 | 347 | 350 | 347 | 350 | 3,000 | 1,750 |
| 2006-10-27 | 350 | 350 | 347 | 350 | 19,000 | 1,750 |
| 2006-10-26 | 353 | 353 | 351 | 351 | 2,000 | 1,755 |
| 2006-10-25 | 355 | 356 | 346 | 350 | 15,000 | 1,750 |
| 2006-10-24 | 355 | 355 | 355 | 355 | 5,000 | 1,775 |
| 2006-10-23 | 356 | 357 | 346 | 356 | 11,000 | 1,780 |
| 2006-10-20 | 361 | 361 | 360 | 361 | 8,000 | 1,805 |
| 2006-10-19 | 365 | 365 | 363 | 363 | 4,000 | 1,815 |
| 2006-10-18 | 365 | 365 | 360 | 360 | 9,000 | 1,800 |
| 2006-10-17 | 366 | 367 | 365 | 365 | 8,000 | 1,825 |
| 2006-10-16 | 366 | 366 | 366 | 366 | 7,000 | 1,830 |
| 2006-10-13 | 366 | 366 | 366 | 366 | 7,000 | 1,830 |
| 2006-10-12 | 366 | 366 | 365 | 365 | 6,000 | 1,825 |
| 2006-10-11 | 370 | 370 | 368 | 368 | 5,000 | 1,840 |
| 2006-10-10 | 371 | 371 | 369 | 369 | 8,000 | 1,845 |
| 2006-10-06 | 372 | 372 | 371 | 372 | 3,000 | 1,860 |
| 2006-10-05 | 370 | 380 | 370 | 373 | 20,000 | 1,865 |
| 2006-10-04 | 368 | 368 | 368 | 368 | 3,000 | 1,840 |
| 2006-10-03 | 370 | 370 | 368 | 368 | 16,000 | 1,840 |
| 2006-10-02 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2006-09-29 | 370 | 370 | 370 | 370 | 9,000 | 1,850 |
| 2006-09-28 | 370 | 370 | 369 | 369 | 14,000 | 1,845 |
| 2006-09-27 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2006-09-26 | 370 | 370 | 368 | 368 | 9,000 | 1,840 |
| 2006-09-25 | 368 | 368 | 368 | 368 | 7,000 | 1,840 |
| 2006-09-22 | 370 | 371 | 370 | 371 | 2,000 | 1,855 |
| 2006-09-21 | 368 | 368 | 368 | 368 | 3,000 | 1,840 |
| 2006-09-20 | 371 | 374 | 371 | 371 | 4,000 | 1,855 |
| 2006-09-19 | 374 | 375 | 371 | 371 | 8,000 | 1,855 |
| 2006-09-15 | 368 | 371 | 368 | 371 | 9,000 | 1,855 |
| 2006-09-14 | 370 | 371 | 368 | 368 | 12,000 | 1,840 |
| 2006-09-13 | 371 | 372 | 370 | 370 | 9,000 | 1,850 |
| 2006-09-12 | 372 | 372 | 371 | 371 | 2,000 | 1,855 |
| 2006-09-11 | 372 | 372 | 371 | 371 | 3,000 | 1,855 |
| 2006-09-08 | 371 | 375 | 371 | 375 | 6,000 | 1,875 |
| 2006-09-07 | 374 | 374 | 371 | 371 | 2,000 | 1,855 |
| 2006-09-06 | 374 | 374 | 372 | 373 | 6,000 | 1,865 |
| 2006-09-05 | 374 | 374 | 371 | 374 | 10,000 | 1,870 |
| 2006-09-04 | 371 | 372 | 371 | 372 | 3,000 | 1,860 |
| 2006-09-01 | 370 | 371 | 370 | 371 | 3,000 | 1,855 |
| 2006-08-31 | 371 | 371 | 371 | 371 | 2,000 | 1,855 |
| 2006-08-30 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 2006-08-29 | 375 | 375 | 375 | 375 | 5,000 | 1,875 |
| 2006-08-28 | 375 | 376 | 375 | 376 | 11,000 | 1,880 |
| 2006-08-25 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2006-08-24 | 372 | 375 | 370 | 370 | 31,000 | 1,850 |
| 2006-08-23 | 374 | 374 | 372 | 373 | 18,000 | 1,865 |
| 2006-08-22 | 374 | 374 | 373 | 373 | 5,000 | 1,865 |
| 2006-08-21 | 377 | 377 | 374 | 374 | 5,000 | 1,870 |
| 2006-08-18 | 380 | 380 | 371 | 371 | 9,000 | 1,855 |
| 2006-08-17 | 376 | 376 | 376 | 376 | 4,000 | 1,880 |
| 2006-08-16 | 380 | 385 | 376 | 376 | 13,000 | 1,880 |
| 2006-08-15 | 376 | 379 | 375 | 379 | 6,000 | 1,895 |
| 2006-08-14 | 375 | 376 | 373 | 376 | 5,000 | 1,880 |
| 2006-08-11 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 2006-08-10 | 372 | 377 | 371 | 375 | 10,000 | 1,875 |
| 2006-08-09 | 372 | 378 | 372 | 378 | 2,000 | 1,890 |
| 2006-08-08 | 375 | 376 | 375 | 376 | 2,000 | 1,880 |
| 2006-08-07 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 2006-08-04 | 380 | 380 | 375 | 375 | 9,000 | 1,875 |
| 2006-08-03 | 372 | 372 | 372 | 372 | 2,000 | 1,860 |
| 2006-08-01 | 375 | 379 | 375 | 375 | 6,000 | 1,875 |
| 2006-07-31 | 373 | 373 | 372 | 373 | 3,000 | 1,865 |
| 2006-07-28 | 372 | 372 | 372 | 372 | 4,000 | 1,860 |
| 2006-07-27 | 372 | 372 | 371 | 371 | 13,000 | 1,855 |
| 2006-07-26 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 2006-07-25 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2006-07-24 | 378 | 378 | 371 | 371 | 2,000 | 1,855 |
| 2006-07-21 | 375 | 378 | 372 | 378 | 10,000 | 1,890 |
| 2006-07-20 | 379 | 379 | 379 | 379 | 2,000 | 1,895 |
| 2006-07-19 | 382 | 382 | 377 | 377 | 13,000 | 1,885 |
| 2006-07-18 | 384 | 387 | 382 | 382 | 10,000 | 1,910 |
| 2006-07-14 | 385 | 385 | 382 | 382 | 5,000 | 1,910 |
| 2006-07-13 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2006-07-12 | 390 | 390 | 383 | 383 | 7,000 | 1,915 |
| 2006-07-11 | 386 | 391 | 386 | 390 | 7,000 | 1,950 |
| 2006-07-10 | 386 | 386 | 386 | 386 | 3,000 | 1,930 |
| 2006-07-07 | 381 | 386 | 381 | 386 | 6,000 | 1,930 |
| 2006-07-06 | 383 | 383 | 380 | 380 | 8,000 | 1,900 |
| 2006-07-05 | 379 | 383 | 377 | 383 | 10,000 | 1,915 |
| 2006-07-04 | 376 | 380 | 372 | 379 | 30,000 | 1,895 |
| 2006-07-03 | 373 | 373 | 371 | 371 | 23,000 | 1,855 |
| 2006-06-30 | 373 | 377 | 372 | 373 | 18,000 | 1,865 |
| 2006-06-29 | 372 | 375 | 371 | 375 | 6,000 | 1,875 |
| 2006-06-28 | 371 | 373 | 371 | 372 | 6,000 | 1,860 |
| 2006-06-27 | 372 | 372 | 372 | 372 | 4,000 | 1,860 |
| 2006-06-26 | 372 | 372 | 372 | 372 | 5,000 | 1,860 |
| 2006-06-23 | 372 | 372 | 372 | 372 | 5,000 | 1,860 |
| 2006-06-22 | 372 | 372 | 371 | 372 | 17,000 | 1,860 |
| 2006-06-21 | 374 | 375 | 371 | 371 | 10,000 | 1,855 |
| 2006-06-20 | 373 | 373 | 371 | 372 | 12,000 | 1,860 |
| 2006-06-19 | 373 | 376 | 373 | 373 | 9,000 | 1,865 |
| 2006-06-16 | 373 | 379 | 373 | 376 | 14,000 | 1,880 |
| 2006-06-15 | 373 | 373 | 371 | 371 | 18,000 | 1,855 |
| 2006-06-14 | 371 | 372 | 371 | 371 | 33,000 | 1,855 |
| 2006-06-13 | 373 | 375 | 371 | 375 | 12,000 | 1,875 |
| 2006-06-12 | 372 | 372 | 371 | 371 | 14,000 | 1,855 |
| 2006-06-09 | 371 | 378 | 371 | 372 | 18,000 | 1,860 |
| 2006-06-08 | 375 | 379 | 371 | 372 | 29,000 | 1,860 |
| 2006-06-07 | 374 | 383 | 371 | 380 | 18,000 | 1,900 |
| 2006-06-06 | 380 | 380 | 371 | 371 | 15,000 | 1,855 |
| 2006-06-05 | 374 | 377 | 374 | 377 | 4,000 | 1,885 |
| 2006-06-02 | 388 | 388 | 375 | 377 | 22,000 | 1,885 |
| 2006-06-01 | 393 | 393 | 383 | 388 | 32,000 | 1,940 |
| 2006-05-31 | 399 | 400 | 393 | 396 | 18,000 | 1,980 |
| 2006-05-30 | 397 | 400 | 396 | 400 | 9,000 | 2,000 |
| 2006-05-29 | 404 | 404 | 397 | 397 | 3,000 | 1,985 |
| 2006-05-26 | 397 | 397 | 397 | 397 | 2,000 | 1,985 |
| 2006-05-25 | 396 | 400 | 396 | 396 | 9,000 | 1,980 |
| 2006-05-24 | 398 | 398 | 393 | 396 | 17,000 | 1,980 |
| 2006-05-23 | 401 | 401 | 395 | 400 | 20,000 | 2,000 |
| 2006-05-22 | 397 | 400 | 397 | 400 | 3,000 | 2,000 |
| 2006-05-19 | 400 | 400 | 395 | 395 | 18,000 | 1,975 |
| 2006-05-18 | 400 | 401 | 400 | 400 | 10,000 | 2,000 |
| 2006-05-17 | 402 | 402 | 400 | 401 | 20,000 | 2,005 |
| 2006-05-16 | 403 | 403 | 402 | 402 | 3,000 | 2,010 |
| 2006-05-15 | 405 | 405 | 402 | 403 | 8,000 | 2,015 |
| 2006-05-12 | 406 | 406 | 405 | 405 | 7,000 | 2,025 |
| 2006-05-11 | 426 | 426 | 410 | 410 | 12,000 | 2,050 |
| 2006-05-10 | 405 | 431 | 401 | 430 | 26,000 | 2,150 |
| 2006-05-09 | 401 | 405 | 401 | 405 | 7,000 | 2,025 |
| 2006-05-08 | 405 | 405 | 401 | 405 | 13,000 | 2,025 |
| 2006-05-02 | 402 | 404 | 402 | 402 | 7,000 | 2,010 |
| 2006-05-01 | 402 | 403 | 401 | 402 | 13,000 | 2,010 |
| 2006-04-28 | 405 | 410 | 402 | 410 | 7,000 | 2,050 |
| 2006-04-27 | 404 | 405 | 403 | 405 | 11,000 | 2,025 |
| 2006-04-26 | 403 | 403 | 401 | 401 | 21,000 | 2,005 |
| 2006-04-25 | 408 | 408 | 402 | 404 | 10,000 | 2,020 |
| 2006-04-24 | 418 | 418 | 409 | 410 | 26,000 | 2,050 |
| 2006-04-21 | 418 | 419 | 418 | 418 | 20,000 | 2,090 |
| 2006-04-20 | 424 | 424 | 418 | 418 | 5,000 | 2,090 |
| 2006-04-19 | 419 | 424 | 418 | 424 | 30,000 | 2,120 |
| 2006-04-18 | 421 | 421 | 418 | 418 | 17,000 | 2,090 |
| 2006-04-17 | 422 | 422 | 420 | 421 | 9,000 | 2,105 |
| 2006-04-14 | 421 | 425 | 421 | 422 | 6,000 | 2,110 |
| 2006-04-13 | 422 | 426 | 421 | 426 | 15,000 | 2,130 |
| 2006-04-12 | 424 | 426 | 423 | 423 | 22,000 | 2,115 |
| 2006-04-11 | 427 | 427 | 424 | 424 | 26,000 | 2,120 |
| 2006-04-10 | 425 | 427 | 425 | 427 | 20,000 | 2,135 |
| 2006-04-07 | 426 | 427 | 426 | 427 | 12,000 | 2,135 |
| 2006-04-06 | 430 | 430 | 427 | 428 | 21,000 | 2,140 |
| 2006-04-05 | 428 | 429 | 427 | 429 | 26,000 | 2,145 |
| 2006-04-04 | 427 | 428 | 427 | 428 | 16,000 | 2,140 |
| 2006-04-03 | 426 | 430 | 426 | 429 | 13,000 | 2,145 |
| 2006-03-31 | 426 | 430 | 426 | 430 | 17,000 | 2,150 |
| 2006-03-30 | 429 | 429 | 427 | 429 | 11,000 | 2,145 |
| 2006-03-29 | 428 | 429 | 428 | 428 | 7,000 | 2,140 |
| 2006-03-28 | 430 | 433 | 426 | 433 | 17,000 | 2,165 |
| 2006-03-27 | 434 | 440 | 431 | 433 | 19,000 | 2,165 |
| 2006-03-24 | 435 | 435 | 432 | 434 | 15,000 | 2,170 |
| 2006-03-23 | 428 | 435 | 428 | 433 | 19,000 | 2,165 |
| 2006-03-22 | 428 | 430 | 428 | 430 | 21,000 | 2,150 |
| 2006-03-20 | 428 | 429 | 425 | 428 | 30,000 | 2,140 |
| 2006-03-17 | 430 | 433 | 429 | 429 | 18,000 | 2,145 |
| 2006-03-16 | 432 | 434 | 430 | 430 | 18,000 | 2,150 |
| 2006-03-15 | 433 | 435 | 432 | 433 | 11,000 | 2,165 |
| 2006-03-14 | 432 | 433 | 430 | 433 | 8,000 | 2,165 |
| 2006-03-13 | 430 | 432 | 429 | 432 | 19,000 | 2,160 |
| 2006-03-10 | 431 | 433 | 430 | 430 | 16,000 | 2,150 |
| 2006-03-09 | 432 | 432 | 430 | 430 | 12,000 | 2,150 |
| 2006-03-08 | 432 | 437 | 432 | 434 | 6,000 | 2,170 |
| 2006-03-07 | 433 | 438 | 433 | 438 | 4,000 | 2,190 |
| 2006-03-06 | 439 | 439 | 431 | 438 | 12,000 | 2,190 |
| 2006-03-03 | 438 | 440 | 438 | 438 | 11,000 | 2,190 |
| 2006-03-02 | 443 | 445 | 439 | 441 | 13,000 | 2,205 |
| 2006-03-01 | 437 | 445 | 435 | 438 | 23,000 | 2,190 |
| 2006-02-28 | 436 | 436 | 431 | 432 | 23,000 | 2,160 |
| 2006-02-27 | 428 | 435 | 428 | 435 | 24,000 | 2,175 |
| 2006-02-24 | 436 | 437 | 427 | 428 | 36,000 | 2,140 |
| 2006-02-23 | 435 | 437 | 432 | 433 | 13,000 | 2,165 |
| 2006-02-22 | 429 | 430 | 428 | 430 | 25,000 | 2,150 |
| 2006-02-21 | 438 | 442 | 430 | 434 | 71,000 | 2,170 |
| 2006-02-20 | 446 | 446 | 440 | 443 | 61,000 | 2,215 |
| 2006-02-17 | 451 | 452 | 440 | 442 | 88,000 | 2,210 |
| 2006-02-16 | 453 | 453 | 450 | 451 | 39,000 | 2,255 |
| 2006-02-15 | 455 | 456 | 454 | 456 | 23,000 | 2,280 |
| 2006-02-14 | 454 | 456 | 450 | 454 | 70,000 | 2,270 |
| 2006-02-13 | 463 | 463 | 455 | 455 | 111,000 | 2,275 |
| 2006-02-10 | 452 | 455 | 451 | 452 | 18,000 | 2,260 |
| 2006-02-09 | 454 | 455 | 451 | 451 | 30,000 | 2,255 |
| 2006-02-08 | 451 | 455 | 451 | 452 | 22,000 | 2,260 |
| 2006-02-07 | 455 | 456 | 452 | 455 | 21,000 | 2,275 |
| 2006-02-06 | 454 | 457 | 453 | 453 | 15,000 | 2,265 |
| 2006-02-03 | 454 | 458 | 452 | 455 | 23,000 | 2,275 |
| 2006-02-02 | 455 | 456 | 453 | 454 | 17,000 | 2,270 |
| 2006-02-01 | 456 | 460 | 456 | 456 | 12,000 | 2,280 |
| 2006-01-31 | 464 | 464 | 456 | 461 | 35,000 | 2,305 |
| 2006-01-30 | 458 | 464 | 455 | 462 | 31,000 | 2,310 |
| 2006-01-27 | 452 | 462 | 452 | 462 | 25,000 | 2,310 |
| 2006-01-26 | 453 | 456 | 453 | 454 | 22,000 | 2,270 |
| 2006-01-25 | 453 | 457 | 452 | 452 | 24,000 | 2,260 |
| 2006-01-24 | 453 | 459 | 452 | 453 | 13,000 | 2,265 |
| 2006-01-23 | 458 | 458 | 452 | 454 | 18,000 | 2,270 |
| 2006-01-20 | 460 | 462 | 456 | 462 | 19,000 | 2,310 |
| 2006-01-19 | 450 | 461 | 450 | 458 | 30,000 | 2,290 |
| 2006-01-18 | 459 | 459 | 450 | 455 | 52,000 | 2,275 |
| 2006-01-17 | 472 | 472 | 464 | 464 | 61,000 | 2,320 |
| 2006-01-16 | 468 | 473 | 467 | 471 | 91,000 | 2,355 |
| 2006-01-13 | 466 | 467 | 461 | 463 | 28,000 | 2,315 |
| 2006-01-12 | 477 | 477 | 461 | 467 | 119,000 | 2,335 |
| 2006-01-11 | 457 | 460 | 457 | 457 | 19,000 | 2,285 |
| 2006-01-10 | 462 | 462 | 457 | 459 | 50,000 | 2,295 |
| 2006-01-06 | 460 | 461 | 457 | 461 | 24,000 | 2,305 |
| 2006-01-05 | 462 | 462 | 454 | 460 | 46,000 | 2,300 |
| 2006-01-04 | 459 | 459 | 455 | 455 | 8,000 | 2,275 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
