4524 森下仁丹(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2007-12-27 | 289 | 289 | 286 | 287 | 3,000 | 1,435 |
| 2007-12-26 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2007-12-25 | 285 | 285 | 283 | 284 | 26,000 | 1,420 |
| 2007-12-21 | 286 | 286 | 283 | 284 | 21,000 | 1,420 |
| 2007-12-20 | 293 | 293 | 288 | 288 | 18,000 | 1,440 |
| 2007-12-19 | 295 | 298 | 292 | 292 | 23,000 | 1,460 |
| 2007-12-18 | 296 | 297 | 295 | 295 | 12,000 | 1,475 |
| 2007-12-17 | 295 | 295 | 290 | 294 | 16,000 | 1,470 |
| 2007-12-14 | 282 | 292 | 282 | 282 | 15,000 | 1,410 |
| 2007-12-13 | 296 | 296 | 275 | 280 | 24,000 | 1,400 |
| 2007-12-12 | 296 | 298 | 295 | 296 | 8,000 | 1,480 |
| 2007-12-11 | 297 | 297 | 296 | 296 | 5,000 | 1,480 |
| 2007-12-10 | 295 | 297 | 291 | 295 | 23,000 | 1,475 |
| 2007-12-07 | 294 | 295 | 291 | 293 | 10,000 | 1,465 |
| 2007-12-06 | 290 | 301 | 290 | 296 | 25,000 | 1,480 |
| 2007-12-05 | 297 | 297 | 290 | 290 | 5,000 | 1,450 |
| 2007-12-04 | 296 | 296 | 287 | 295 | 5,000 | 1,475 |
| 2007-12-03 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2007-11-30 | 296 | 298 | 295 | 295 | 14,000 | 1,475 |
| 2007-11-29 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 2007-11-28 | 287 | 297 | 287 | 297 | 2,000 | 1,485 |
| 2007-11-27 | 287 | 290 | 287 | 290 | 6,000 | 1,450 |
| 2007-11-26 | 290 | 291 | 287 | 290 | 14,000 | 1,450 |
| 2007-11-22 | 292 | 292 | 290 | 290 | 4,000 | 1,450 |
| 2007-11-21 | 292 | 297 | 292 | 297 | 4,000 | 1,485 |
| 2007-11-20 | 297 | 308 | 285 | 286 | 35,000 | 1,430 |
| 2007-11-19 | 302 | 302 | 293 | 302 | 13,000 | 1,510 |
| 2007-11-16 | 283 | 289 | 280 | 280 | 11,000 | 1,400 |
| 2007-11-15 | 290 | 291 | 288 | 288 | 14,000 | 1,440 |
| 2007-11-14 | 284 | 288 | 284 | 288 | 8,000 | 1,440 |
| 2007-11-12 | 291 | 291 | 284 | 284 | 12,000 | 1,420 |
| 2007-11-09 | 295 | 297 | 295 | 297 | 4,000 | 1,485 |
| 2007-11-08 | 295 | 301 | 291 | 293 | 22,000 | 1,465 |
| 2007-11-07 | 297 | 297 | 295 | 297 | 18,000 | 1,485 |
| 2007-11-06 | 298 | 298 | 297 | 297 | 3,000 | 1,485 |
| 2007-11-05 | 300 | 300 | 300 | 300 | 8,000 | 1,500 |
| 2007-11-02 | 296 | 300 | 296 | 300 | 2,000 | 1,500 |
| 2007-11-01 | 298 | 303 | 298 | 303 | 3,000 | 1,515 |
| 2007-10-31 | 299 | 299 | 298 | 298 | 29,000 | 1,490 |
| 2007-10-30 | 298 | 300 | 298 | 300 | 8,000 | 1,500 |
| 2007-10-29 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2007-10-26 | 298 | 298 | 295 | 295 | 4,000 | 1,475 |
| 2007-10-25 | 291 | 294 | 290 | 294 | 16,000 | 1,470 |
| 2007-10-24 | 290 | 292 | 286 | 290 | 12,000 | 1,450 |
| 2007-10-23 | 285 | 286 | 282 | 282 | 9,000 | 1,410 |
| 2007-10-22 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2007-10-19 | 285 | 286 | 284 | 286 | 16,000 | 1,430 |
| 2007-10-18 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2007-10-17 | 299 | 300 | 298 | 299 | 8,000 | 1,495 |
| 2007-10-16 | 300 | 300 | 290 | 290 | 7,000 | 1,450 |
| 2007-10-15 | 297 | 300 | 297 | 300 | 2,000 | 1,500 |
| 2007-10-12 | 300 | 300 | 297 | 297 | 10,000 | 1,485 |
| 2007-10-11 | 301 | 306 | 301 | 305 | 20,000 | 1,525 |
| 2007-10-10 | 300 | 301 | 300 | 300 | 7,000 | 1,500 |
| 2007-10-09 | 303 | 303 | 297 | 299 | 11,000 | 1,495 |
| 2007-10-05 | 291 | 302 | 288 | 296 | 17,000 | 1,480 |
| 2007-10-04 | 289 | 289 | 288 | 288 | 3,000 | 1,440 |
| 2007-10-03 | 283 | 290 | 283 | 290 | 17,000 | 1,450 |
| 2007-10-02 | 286 | 287 | 282 | 282 | 6,000 | 1,410 |
| 2007-10-01 | 285 | 286 | 280 | 286 | 5,000 | 1,430 |
| 2007-09-28 | 285 | 293 | 285 | 285 | 13,000 | 1,425 |
| 2007-09-27 | 302 | 303 | 298 | 300 | 28,000 | 1,500 |
| 2007-09-26 | 270 | 341 | 270 | 302 | 64,000 | 1,510 |
| 2007-09-25 | 285 | 285 | 278 | 278 | 11,000 | 1,390 |
| 2007-09-21 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2007-09-20 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2007-09-19 | 284 | 292 | 278 | 280 | 13,000 | 1,400 |
| 2007-09-18 | 296 | 296 | 281 | 281 | 7,000 | 1,405 |
| 2007-09-14 | 280 | 286 | 280 | 286 | 8,000 | 1,430 |
| 2007-09-13 | 290 | 293 | 280 | 280 | 10,000 | 1,400 |
| 2007-09-12 | 293 | 293 | 293 | 293 | 2,000 | 1,465 |
| 2007-09-11 | 298 | 298 | 291 | 294 | 9,000 | 1,470 |
| 2007-09-10 | 299 | 300 | 299 | 299 | 4,000 | 1,495 |
| 2007-09-07 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2007-09-06 | 301 | 304 | 300 | 304 | 3,000 | 1,520 |
| 2007-09-05 | 306 | 306 | 300 | 300 | 7,000 | 1,500 |
| 2007-09-04 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 2007-09-03 | 300 | 305 | 300 | 305 | 5,000 | 1,525 |
| 2007-08-31 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2007-08-29 | 317 | 317 | 315 | 315 | 3,000 | 1,575 |
| 2007-08-28 | 322 | 322 | 320 | 320 | 2,000 | 1,600 |
| 2007-08-27 | 319 | 323 | 319 | 323 | 2,000 | 1,615 |
| 2007-08-24 | 301 | 319 | 299 | 319 | 13,000 | 1,595 |
| 2007-08-23 | 303 | 303 | 302 | 302 | 5,000 | 1,510 |
| 2007-08-22 | 293 | 299 | 293 | 299 | 8,000 | 1,495 |
| 2007-08-21 | 303 | 303 | 303 | 303 | 2,000 | 1,515 |
| 2007-08-20 | 301 | 302 | 290 | 298 | 31,000 | 1,490 |
| 2007-08-17 | 315 | 315 | 306 | 306 | 4,000 | 1,530 |
| 2007-08-16 | 320 | 320 | 310 | 311 | 27,000 | 1,555 |
| 2007-08-15 | 333 | 333 | 325 | 325 | 9,000 | 1,625 |
| 2007-08-14 | 333 | 333 | 332 | 333 | 3,000 | 1,665 |
| 2007-08-13 | 330 | 340 | 330 | 340 | 4,000 | 1,700 |
| 2007-08-10 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-08-09 | 356 | 356 | 345 | 350 | 8,000 | 1,750 |
| 2007-08-08 | 354 | 355 | 350 | 350 | 8,000 | 1,750 |
| 2007-08-07 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2007-08-06 | 357 | 359 | 350 | 350 | 8,000 | 1,750 |
| 2007-08-03 | 345 | 352 | 345 | 352 | 3,000 | 1,760 |
| 2007-08-02 | 337 | 337 | 336 | 336 | 4,000 | 1,680 |
| 2007-08-01 | 340 | 340 | 336 | 336 | 2,000 | 1,680 |
| 2007-07-31 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2007-07-27 | 325 | 340 | 325 | 336 | 10,000 | 1,680 |
| 2007-07-26 | 349 | 349 | 345 | 345 | 8,000 | 1,725 |
| 2007-07-25 | 354 | 354 | 347 | 350 | 3,000 | 1,750 |
| 2007-07-24 | 343 | 358 | 343 | 358 | 8,000 | 1,790 |
| 2007-07-23 | 362 | 362 | 356 | 357 | 7,000 | 1,785 |
| 2007-07-20 | 367 | 367 | 360 | 364 | 24,000 | 1,820 |
| 2007-07-19 | 367 | 367 | 365 | 367 | 4,000 | 1,835 |
| 2007-07-18 | 367 | 367 | 359 | 360 | 9,000 | 1,800 |
| 2007-07-17 | 358 | 367 | 357 | 358 | 7,000 | 1,790 |
| 2007-07-13 | 358 | 360 | 357 | 357 | 11,000 | 1,785 |
| 2007-07-12 | 354 | 360 | 354 | 357 | 17,000 | 1,785 |
| 2007-07-11 | 350 | 353 | 350 | 353 | 2,000 | 1,765 |
| 2007-07-10 | 349 | 350 | 345 | 345 | 19,000 | 1,725 |
| 2007-07-09 | 341 | 345 | 340 | 340 | 12,000 | 1,700 |
| 2007-07-06 | 341 | 349 | 340 | 340 | 18,000 | 1,700 |
| 2007-07-05 | 320 | 349 | 320 | 331 | 23,000 | 1,655 |
| 2007-07-04 | 320 | 325 | 319 | 320 | 26,000 | 1,600 |
| 2007-07-03 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 2007-07-02 | 334 | 335 | 329 | 329 | 11,000 | 1,645 |
| 2007-06-29 | 330 | 334 | 328 | 334 | 4,000 | 1,670 |
| 2007-06-28 | 333 | 333 | 330 | 330 | 4,000 | 1,650 |
| 2007-06-27 | 336 | 336 | 334 | 334 | 4,000 | 1,670 |
| 2007-06-26 | 337 | 337 | 336 | 336 | 8,000 | 1,680 |
| 2007-06-25 | 340 | 341 | 340 | 340 | 5,000 | 1,700 |
| 2007-06-22 | 339 | 340 | 336 | 340 | 4,000 | 1,700 |
| 2007-06-21 | 339 | 339 | 335 | 339 | 5,000 | 1,695 |
| 2007-06-20 | 337 | 337 | 335 | 335 | 4,000 | 1,675 |
| 2007-06-19 | 333 | 338 | 333 | 337 | 9,000 | 1,685 |
| 2007-06-18 | 331 | 331 | 330 | 331 | 7,000 | 1,655 |
| 2007-06-15 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2007-06-14 | 330 | 335 | 329 | 329 | 9,000 | 1,645 |
| 2007-06-13 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2007-06-12 | 326 | 329 | 326 | 329 | 2,000 | 1,645 |
| 2007-06-11 | 330 | 330 | 325 | 325 | 8,000 | 1,625 |
| 2007-06-08 | 333 | 333 | 330 | 330 | 3,000 | 1,650 |
| 2007-06-07 | 325 | 333 | 320 | 333 | 23,000 | 1,665 |
| 2007-06-06 | 329 | 333 | 320 | 325 | 40,000 | 1,625 |
| 2007-06-05 | 345 | 345 | 325 | 329 | 31,000 | 1,645 |
| 2007-06-04 | 345 | 350 | 345 | 345 | 14,000 | 1,725 |
| 2007-06-01 | 350 | 350 | 343 | 344 | 23,000 | 1,720 |
| 2007-05-31 | 357 | 357 | 355 | 355 | 6,000 | 1,775 |
| 2007-05-30 | 357 | 360 | 357 | 360 | 4,000 | 1,800 |
| 2007-05-29 | 360 | 364 | 360 | 361 | 9,000 | 1,805 |
| 2007-05-28 | 360 | 360 | 356 | 360 | 8,000 | 1,800 |
| 2007-05-25 | 363 | 363 | 356 | 356 | 3,000 | 1,780 |
| 2007-05-24 | 365 | 365 | 355 | 360 | 6,000 | 1,800 |
| 2007-05-23 | 360 | 377 | 360 | 361 | 14,000 | 1,805 |
| 2007-05-22 | 350 | 356 | 350 | 356 | 4,000 | 1,780 |
| 2007-05-21 | 361 | 362 | 361 | 362 | 5,000 | 1,810 |
| 2007-05-18 | 360 | 360 | 355 | 358 | 10,000 | 1,790 |
| 2007-05-17 | 362 | 362 | 355 | 359 | 12,000 | 1,795 |
| 2007-05-16 | 358 | 358 | 351 | 358 | 6,000 | 1,790 |
| 2007-05-15 | 352 | 358 | 350 | 358 | 9,000 | 1,790 |
| 2007-05-14 | 347 | 347 | 345 | 347 | 10,000 | 1,735 |
| 2007-05-11 | 346 | 346 | 346 | 346 | 4,000 | 1,730 |
| 2007-05-10 | 352 | 352 | 345 | 345 | 9,000 | 1,725 |
| 2007-05-09 | 350 | 365 | 350 | 356 | 16,000 | 1,780 |
| 2007-05-08 | 341 | 351 | 340 | 351 | 13,000 | 1,755 |
| 2007-05-07 | 353 | 353 | 330 | 340 | 16,000 | 1,700 |
| 2007-05-02 | 350 | 355 | 350 | 354 | 8,000 | 1,770 |
| 2007-05-01 | 355 | 355 | 355 | 355 | 5,000 | 1,775 |
| 2007-04-27 | 356 | 356 | 355 | 355 | 3,000 | 1,775 |
| 2007-04-26 | 358 | 359 | 358 | 359 | 14,000 | 1,795 |
| 2007-04-25 | 365 | 365 | 361 | 361 | 18,000 | 1,805 |
| 2007-04-24 | 372 | 372 | 370 | 370 | 2,000 | 1,850 |
| 2007-04-23 | 375 | 375 | 373 | 373 | 8,000 | 1,865 |
| 2007-04-20 | 379 | 379 | 370 | 375 | 12,000 | 1,875 |
| 2007-04-19 | 370 | 379 | 370 | 379 | 15,000 | 1,895 |
| 2007-04-18 | 375 | 377 | 365 | 375 | 20,000 | 1,875 |
| 2007-04-17 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2007-04-16 | 398 | 398 | 385 | 385 | 6,000 | 1,925 |
| 2007-04-13 | 391 | 393 | 390 | 390 | 13,000 | 1,950 |
| 2007-04-12 | 376 | 395 | 375 | 390 | 13,000 | 1,950 |
| 2007-04-11 | 375 | 375 | 374 | 375 | 6,000 | 1,875 |
| 2007-04-10 | 380 | 380 | 375 | 375 | 10,000 | 1,875 |
| 2007-04-09 | 372 | 394 | 372 | 375 | 31,000 | 1,875 |
| 2007-04-06 | 373 | 376 | 371 | 371 | 11,000 | 1,855 |
| 2007-04-05 | 380 | 380 | 371 | 375 | 6,000 | 1,875 |
| 2007-04-04 | 368 | 380 | 367 | 380 | 12,000 | 1,900 |
| 2007-04-03 | 383 | 383 | 362 | 373 | 25,000 | 1,865 |
| 2007-04-02 | 386 | 386 | 378 | 378 | 20,000 | 1,890 |
| 2007-03-30 | 400 | 400 | 388 | 388 | 29,000 | 1,940 |
| 2007-03-29 | 385 | 400 | 382 | 400 | 41,000 | 2,000 |
| 2007-03-28 | 385 | 401 | 385 | 389 | 103,000 | 1,945 |
| 2007-03-27 | 410 | 410 | 378 | 380 | 104,000 | 1,900 |
| 2007-03-26 | 440 | 454 | 425 | 427 | 580,000 | 2,135 |
| 2007-03-23 | 354 | 425 | 350 | 425 | 515,000 | 2,125 |
| 2007-03-22 | 338 | 345 | 337 | 345 | 14,000 | 1,725 |
| 2007-03-20 | 345 | 348 | 343 | 343 | 10,000 | 1,715 |
| 2007-03-19 | 352 | 352 | 348 | 348 | 31,000 | 1,740 |
| 2007-03-16 | 353 | 359 | 350 | 354 | 22,000 | 1,770 |
| 2007-03-15 | 359 | 360 | 345 | 360 | 43,000 | 1,800 |
| 2007-03-14 | 388 | 389 | 353 | 374 | 152,000 | 1,870 |
| 2007-03-13 | 335 | 336 | 321 | 323 | 19,000 | 1,615 |
| 2007-03-12 | 321 | 328 | 321 | 326 | 5,000 | 1,630 |
| 2007-03-09 | 313 | 321 | 313 | 321 | 13,000 | 1,605 |
| 2007-03-08 | 313 | 315 | 313 | 313 | 9,000 | 1,565 |
| 2007-03-07 | 323 | 323 | 316 | 316 | 9,000 | 1,580 |
| 2007-03-06 | 318 | 320 | 318 | 320 | 4,000 | 1,600 |
| 2007-03-05 | 318 | 321 | 311 | 319 | 13,000 | 1,595 |
| 2007-03-02 | 318 | 318 | 315 | 318 | 4,000 | 1,590 |
| 2007-03-01 | 318 | 318 | 317 | 318 | 7,000 | 1,590 |
| 2007-02-28 | 310 | 319 | 310 | 319 | 24,000 | 1,595 |
| 2007-02-27 | 330 | 331 | 320 | 331 | 7,000 | 1,655 |
| 2007-02-26 | 335 | 340 | 330 | 330 | 19,000 | 1,650 |
| 2007-02-23 | 321 | 323 | 316 | 320 | 14,000 | 1,600 |
| 2007-02-22 | 320 | 321 | 312 | 316 | 10,000 | 1,580 |
| 2007-02-21 | 320 | 320 | 313 | 313 | 6,000 | 1,565 |
| 2007-02-20 | 314 | 317 | 314 | 317 | 2,000 | 1,585 |
| 2007-02-19 | 311 | 312 | 311 | 312 | 6,000 | 1,560 |
| 2007-02-16 | 310 | 314 | 310 | 311 | 15,000 | 1,555 |
| 2007-02-15 | 318 | 318 | 317 | 317 | 4,000 | 1,585 |
| 2007-02-14 | 321 | 321 | 314 | 319 | 9,000 | 1,595 |
| 2007-02-13 | 330 | 330 | 321 | 321 | 11,000 | 1,605 |
| 2007-02-09 | 318 | 330 | 313 | 330 | 18,000 | 1,650 |
| 2007-02-08 | 316 | 318 | 316 | 318 | 8,000 | 1,590 |
| 2007-02-07 | 310 | 316 | 310 | 316 | 6,000 | 1,580 |
| 2007-02-06 | 310 | 310 | 305 | 310 | 9,000 | 1,550 |
| 2007-02-05 | 315 | 316 | 315 | 315 | 7,000 | 1,575 |
| 2007-02-02 | 305 | 310 | 305 | 310 | 10,000 | 1,550 |
| 2007-02-01 | 302 | 302 | 301 | 301 | 12,000 | 1,505 |
| 2007-01-31 | 305 | 305 | 302 | 302 | 7,000 | 1,510 |
| 2007-01-30 | 308 | 308 | 303 | 305 | 11,000 | 1,525 |
| 2007-01-29 | 301 | 304 | 301 | 303 | 18,000 | 1,515 |
| 2007-01-26 | 309 | 309 | 306 | 306 | 3,000 | 1,530 |
| 2007-01-25 | 314 | 314 | 310 | 314 | 5,000 | 1,570 |
| 2007-01-24 | 304 | 315 | 304 | 311 | 20,000 | 1,555 |
| 2007-01-23 | 307 | 307 | 303 | 303 | 10,000 | 1,515 |
| 2007-01-22 | 315 | 330 | 307 | 307 | 41,000 | 1,535 |
| 2007-01-19 | 314 | 319 | 314 | 319 | 3,000 | 1,595 |
| 2007-01-18 | 321 | 321 | 310 | 316 | 28,000 | 1,580 |
| 2007-01-17 | 321 | 326 | 320 | 326 | 9,000 | 1,630 |
| 2007-01-16 | 325 | 330 | 321 | 321 | 5,000 | 1,605 |
| 2007-01-15 | 350 | 350 | 325 | 325 | 34,000 | 1,625 |
| 2007-01-12 | 370 | 375 | 345 | 350 | 89,000 | 1,750 |
| 2007-01-11 | 340 | 375 | 335 | 365 | 111,000 | 1,825 |
| 2007-01-10 | 308 | 340 | 308 | 333 | 83,000 | 1,665 |
| 2007-01-09 | 266 | 288 | 266 | 287 | 16,000 | 1,435 |
| 2007-01-05 | 256 | 260 | 256 | 260 | 7,000 | 1,300 |
| 2007-01-04 | 253 | 255 | 253 | 254 | 6,000 | 1,270 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
