4524 森下仁丹(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 198 | 198 | 195 | 196 | 18,000 | 980 |
| 2008-12-29 | 196 | 199 | 195 | 195 | 10,000 | 975 |
| 2008-12-26 | 199 | 199 | 191 | 195 | 21,000 | 975 |
| 2008-12-25 | 200 | 200 | 197 | 199 | 11,000 | 995 |
| 2008-12-24 | 200 | 200 | 195 | 196 | 26,000 | 980 |
| 2008-12-22 | 208 | 208 | 199 | 202 | 8,000 | 1,010 |
| 2008-12-19 | 204 | 205 | 204 | 205 | 5,000 | 1,025 |
| 2008-12-18 | 204 | 205 | 199 | 199 | 24,000 | 995 |
| 2008-12-17 | 203 | 205 | 202 | 202 | 23,000 | 1,010 |
| 2008-12-16 | 205 | 205 | 199 | 201 | 18,000 | 1,005 |
| 2008-12-15 | 203 | 206 | 198 | 202 | 66,000 | 1,010 |
| 2008-12-12 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2008-12-11 | 200 | 201 | 200 | 200 | 5,000 | 1,000 |
| 2008-12-10 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 2008-12-09 | 200 | 200 | 199 | 199 | 8,000 | 995 |
| 2008-12-08 | 200 | 200 | 198 | 199 | 5,000 | 995 |
| 2008-12-05 | 200 | 200 | 197 | 200 | 14,000 | 1,000 |
| 2008-12-04 | 200 | 200 | 193 | 200 | 22,000 | 1,000 |
| 2008-12-03 | 201 | 201 | 198 | 198 | 17,000 | 990 |
| 2008-12-02 | 201 | 201 | 200 | 200 | 5,000 | 1,000 |
| 2008-12-01 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2008-11-28 | 201 | 201 | 200 | 200 | 13,000 | 1,000 |
| 2008-11-27 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2008-11-26 | 200 | 200 | 200 | 200 | 9,000 | 1,000 |
| 2008-11-25 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2008-11-21 | 197 | 197 | 196 | 196 | 10,000 | 980 |
| 2008-11-20 | 197 | 197 | 197 | 197 | 4,000 | 985 |
| 2008-11-19 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2008-11-18 | 195 | 195 | 195 | 195 | 4,000 | 975 |
| 2008-11-17 | 202 | 202 | 195 | 195 | 33,000 | 975 |
| 2008-11-14 | 201 | 202 | 201 | 202 | 2,000 | 1,010 |
| 2008-11-13 | 202 | 202 | 200 | 200 | 3,000 | 1,000 |
| 2008-11-12 | 207 | 210 | 207 | 210 | 2,000 | 1,050 |
| 2008-11-11 | 210 | 210 | 207 | 207 | 10,000 | 1,035 |
| 2008-11-10 | 209 | 209 | 209 | 209 | 5,000 | 1,045 |
| 2008-11-07 | 200 | 204 | 199 | 204 | 14,000 | 1,020 |
| 2008-11-06 | 203 | 204 | 195 | 195 | 36,000 | 975 |
| 2008-11-05 | 202 | 202 | 200 | 201 | 23,000 | 1,005 |
| 2008-11-04 | 205 | 205 | 200 | 202 | 21,000 | 1,010 |
| 2008-10-31 | 196 | 200 | 195 | 200 | 16,000 | 1,000 |
| 2008-10-30 | 199 | 205 | 197 | 200 | 23,000 | 1,000 |
| 2008-10-29 | 195 | 199 | 191 | 194 | 21,000 | 970 |
| 2008-10-28 | 198 | 198 | 195 | 195 | 5,000 | 975 |
| 2008-10-27 | 202 | 202 | 197 | 197 | 13,000 | 985 |
| 2008-10-24 | 205 | 205 | 201 | 201 | 5,000 | 1,005 |
| 2008-10-23 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2008-10-22 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2008-10-21 | 218 | 218 | 210 | 210 | 11,000 | 1,050 |
| 2008-10-20 | 203 | 205 | 202 | 203 | 8,000 | 1,015 |
| 2008-10-17 | 219 | 219 | 206 | 206 | 18,000 | 1,030 |
| 2008-10-16 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 2008-10-15 | 220 | 221 | 218 | 221 | 16,000 | 1,105 |
| 2008-10-14 | 220 | 220 | 211 | 218 | 14,000 | 1,090 |
| 2008-10-10 | 200 | 205 | 191 | 199 | 25,000 | 995 |
| 2008-10-09 | 199 | 225 | 193 | 225 | 14,000 | 1,125 |
| 2008-10-08 | 213 | 220 | 200 | 200 | 23,000 | 1,000 |
| 2008-10-07 | 210 | 230 | 210 | 230 | 15,000 | 1,150 |
| 2008-10-06 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2008-10-03 | 239 | 251 | 231 | 251 | 4,000 | 1,255 |
| 2008-10-02 | 246 | 246 | 245 | 245 | 2,000 | 1,225 |
| 2008-10-01 | 250 | 251 | 250 | 251 | 2,000 | 1,255 |
| 2008-09-30 | 245 | 259 | 245 | 259 | 6,000 | 1,295 |
| 2008-09-29 | 261 | 261 | 251 | 260 | 9,000 | 1,300 |
| 2008-09-26 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2008-09-25 | 258 | 260 | 237 | 250 | 7,000 | 1,250 |
| 2008-09-24 | 246 | 259 | 246 | 259 | 2,000 | 1,295 |
| 2008-09-22 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2008-09-18 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2008-09-17 | 250 | 250 | 246 | 246 | 5,000 | 1,230 |
| 2008-09-16 | 250 | 250 | 245 | 245 | 13,000 | 1,225 |
| 2008-09-12 | 252 | 252 | 251 | 251 | 2,000 | 1,255 |
| 2008-09-11 | 251 | 252 | 251 | 252 | 3,000 | 1,260 |
| 2008-09-10 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2008-09-09 | 252 | 254 | 252 | 254 | 2,000 | 1,270 |
| 2008-09-08 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2008-09-04 | 255 | 259 | 250 | 259 | 9,000 | 1,295 |
| 2008-09-03 | 252 | 257 | 252 | 257 | 2,000 | 1,285 |
| 2008-09-02 | 253 | 255 | 250 | 255 | 11,000 | 1,275 |
| 2008-09-01 | 252 | 252 | 251 | 251 | 2,000 | 1,255 |
| 2008-08-29 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2008-08-28 | 255 | 255 | 250 | 250 | 7,000 | 1,250 |
| 2008-08-27 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2008-08-26 | 257 | 257 | 255 | 255 | 4,000 | 1,275 |
| 2008-08-25 | 256 | 258 | 256 | 257 | 38,000 | 1,285 |
| 2008-08-22 | 253 | 255 | 253 | 255 | 3,000 | 1,275 |
| 2008-08-21 | 256 | 256 | 254 | 255 | 6,000 | 1,275 |
| 2008-08-20 | 251 | 261 | 251 | 261 | 13,000 | 1,305 |
| 2008-08-19 | 269 | 269 | 265 | 265 | 3,000 | 1,325 |
| 2008-08-18 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2008-08-15 | 269 | 269 | 269 | 269 | 3,000 | 1,345 |
| 2008-08-14 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2008-08-13 | 260 | 265 | 255 | 265 | 16,000 | 1,325 |
| 2008-08-12 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2008-08-11 | 260 | 278 | 260 | 278 | 4,000 | 1,390 |
| 2008-08-08 | 268 | 268 | 265 | 265 | 2,000 | 1,325 |
| 2008-08-07 | 267 | 268 | 267 | 268 | 2,000 | 1,340 |
| 2008-08-06 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2008-08-05 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2008-08-04 | 275 | 280 | 275 | 280 | 2,000 | 1,400 |
| 2008-08-01 | 277 | 277 | 275 | 275 | 3,000 | 1,375 |
| 2008-07-31 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 2008-07-30 | 279 | 279 | 272 | 272 | 8,000 | 1,360 |
| 2008-07-29 | 270 | 279 | 270 | 279 | 4,000 | 1,395 |
| 2008-07-28 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2008-07-24 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2008-07-23 | 266 | 270 | 266 | 270 | 2,000 | 1,350 |
| 2008-07-22 | 270 | 270 | 265 | 265 | 3,000 | 1,325 |
| 2008-07-18 | 275 | 275 | 275 | 275 | 9,000 | 1,375 |
| 2008-07-17 | 276 | 276 | 267 | 270 | 9,000 | 1,350 |
| 2008-07-16 | 270 | 276 | 270 | 276 | 6,000 | 1,380 |
| 2008-07-15 | 265 | 270 | 265 | 270 | 3,000 | 1,350 |
| 2008-07-14 | 264 | 264 | 263 | 263 | 2,000 | 1,315 |
| 2008-07-11 | 257 | 259 | 257 | 259 | 4,000 | 1,295 |
| 2008-07-10 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 2008-07-09 | 266 | 266 | 260 | 260 | 17,000 | 1,300 |
| 2008-07-08 | 273 | 274 | 260 | 260 | 17,000 | 1,300 |
| 2008-07-07 | 269 | 269 | 268 | 268 | 4,000 | 1,340 |
| 2008-07-04 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2008-07-03 | 268 | 268 | 268 | 268 | 3,000 | 1,340 |
| 2008-07-02 | 270 | 271 | 270 | 271 | 2,000 | 1,355 |
| 2008-07-01 | 269 | 270 | 269 | 270 | 2,000 | 1,350 |
| 2008-06-30 | 275 | 275 | 270 | 270 | 5,000 | 1,350 |
| 2008-06-27 | 270 | 271 | 270 | 270 | 5,000 | 1,350 |
| 2008-06-26 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2008-06-25 | 272 | 272 | 271 | 271 | 3,000 | 1,355 |
| 2008-06-23 | 275 | 275 | 270 | 270 | 2,000 | 1,350 |
| 2008-06-20 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2008-06-18 | 277 | 277 | 270 | 272 | 15,000 | 1,360 |
| 2008-06-17 | 273 | 273 | 272 | 272 | 3,000 | 1,360 |
| 2008-06-16 | 272 | 275 | 271 | 272 | 10,000 | 1,360 |
| 2008-06-13 | 274 | 276 | 272 | 272 | 7,000 | 1,360 |
| 2008-06-12 | 279 | 279 | 274 | 274 | 8,000 | 1,370 |
| 2008-06-11 | 277 | 279 | 277 | 279 | 3,000 | 1,395 |
| 2008-06-10 | 277 | 277 | 277 | 277 | 3,000 | 1,385 |
| 2008-06-09 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-06-06 | 283 | 283 | 275 | 275 | 10,000 | 1,375 |
| 2008-06-05 | 277 | 277 | 277 | 277 | 3,000 | 1,385 |
| 2008-06-04 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2008-06-03 | 283 | 283 | 278 | 278 | 7,000 | 1,390 |
| 2008-06-02 | 283 | 283 | 279 | 279 | 2,000 | 1,395 |
| 2008-05-30 | 283 | 283 | 278 | 278 | 2,000 | 1,390 |
| 2008-05-29 | 277 | 280 | 277 | 280 | 2,000 | 1,400 |
| 2008-05-28 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 2008-05-26 | 285 | 285 | 278 | 278 | 9,000 | 1,390 |
| 2008-05-23 | 284 | 285 | 284 | 285 | 2,000 | 1,425 |
| 2008-05-22 | 282 | 282 | 281 | 282 | 7,000 | 1,410 |
| 2008-05-21 | 281 | 281 | 278 | 278 | 6,000 | 1,390 |
| 2008-05-20 | 285 | 285 | 281 | 281 | 2,000 | 1,405 |
| 2008-05-19 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-05-16 | 285 | 285 | 279 | 279 | 15,000 | 1,395 |
| 2008-05-15 | 280 | 285 | 280 | 285 | 12,000 | 1,425 |
| 2008-05-14 | 280 | 285 | 278 | 278 | 11,000 | 1,390 |
| 2008-05-13 | 280 | 280 | 276 | 276 | 5,000 | 1,380 |
| 2008-05-12 | 277 | 277 | 277 | 277 | 3,000 | 1,385 |
| 2008-05-09 | 287 | 287 | 281 | 281 | 10,000 | 1,405 |
| 2008-05-08 | 281 | 288 | 281 | 288 | 6,000 | 1,440 |
| 2008-05-07 | 281 | 285 | 280 | 285 | 8,000 | 1,425 |
| 2008-05-02 | 279 | 280 | 277 | 280 | 6,000 | 1,400 |
| 2008-05-01 | 280 | 280 | 277 | 277 | 5,000 | 1,385 |
| 2008-04-30 | 288 | 288 | 279 | 280 | 7,000 | 1,400 |
| 2008-04-28 | 276 | 278 | 276 | 278 | 3,000 | 1,390 |
| 2008-04-25 | 278 | 278 | 276 | 276 | 4,000 | 1,380 |
| 2008-04-24 | 270 | 271 | 270 | 271 | 4,000 | 1,355 |
| 2008-04-23 | 278 | 278 | 277 | 277 | 3,000 | 1,385 |
| 2008-04-21 | 272 | 272 | 270 | 270 | 3,000 | 1,350 |
| 2008-04-18 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2008-04-17 | 272 | 276 | 272 | 274 | 5,000 | 1,370 |
| 2008-04-16 | 275 | 278 | 275 | 278 | 2,000 | 1,390 |
| 2008-04-15 | 270 | 270 | 270 | 270 | 9,000 | 1,350 |
| 2008-04-14 | 279 | 279 | 270 | 270 | 2,000 | 1,350 |
| 2008-04-11 | 280 | 280 | 275 | 275 | 11,000 | 1,375 |
| 2008-04-10 | 280 | 280 | 275 | 275 | 5,000 | 1,375 |
| 2008-04-09 | 285 | 285 | 280 | 280 | 13,000 | 1,400 |
| 2008-04-08 | 285 | 290 | 285 | 290 | 4,000 | 1,450 |
| 2008-04-07 | 290 | 290 | 285 | 285 | 3,000 | 1,425 |
| 2008-04-04 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2008-04-02 | 288 | 295 | 287 | 287 | 6,000 | 1,435 |
| 2008-04-01 | 287 | 289 | 286 | 289 | 4,000 | 1,445 |
| 2008-03-31 | 289 | 289 | 284 | 284 | 4,000 | 1,420 |
| 2008-03-28 | 281 | 284 | 281 | 284 | 5,000 | 1,420 |
| 2008-03-27 | 281 | 285 | 278 | 283 | 11,000 | 1,415 |
| 2008-03-26 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2008-03-25 | 320 | 320 | 315 | 315 | 12,000 | 1,575 |
| 2008-03-24 | 313 | 315 | 300 | 315 | 22,000 | 1,575 |
| 2008-03-21 | 291 | 311 | 291 | 311 | 28,000 | 1,555 |
| 2008-03-19 | 302 | 305 | 288 | 290 | 18,000 | 1,450 |
| 2008-03-18 | 299 | 300 | 298 | 300 | 11,000 | 1,500 |
| 2008-03-17 | 280 | 280 | 275 | 275 | 6,000 | 1,375 |
| 2008-03-14 | 282 | 282 | 280 | 280 | 4,000 | 1,400 |
| 2008-03-12 | 283 | 285 | 282 | 282 | 6,000 | 1,410 |
| 2008-03-11 | 280 | 283 | 274 | 283 | 11,000 | 1,415 |
| 2008-03-10 | 281 | 289 | 281 | 281 | 4,000 | 1,405 |
| 2008-03-07 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 2008-03-06 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2008-03-05 | 289 | 289 | 280 | 280 | 4,000 | 1,400 |
| 2008-03-04 | 280 | 290 | 280 | 280 | 5,000 | 1,400 |
| 2008-03-03 | 299 | 299 | 281 | 284 | 6,000 | 1,420 |
| 2008-02-29 | 287 | 299 | 287 | 299 | 3,000 | 1,495 |
| 2008-02-28 | 282 | 287 | 282 | 287 | 2,000 | 1,435 |
| 2008-02-27 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-02-26 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2008-02-25 | 286 | 291 | 286 | 291 | 2,000 | 1,455 |
| 2008-02-22 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2008-02-21 | 295 | 300 | 293 | 300 | 3,000 | 1,500 |
| 2008-02-20 | 297 | 297 | 296 | 296 | 2,000 | 1,480 |
| 2008-02-19 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2008-02-18 | 296 | 299 | 290 | 299 | 8,000 | 1,495 |
| 2008-02-15 | 294 | 296 | 292 | 296 | 6,000 | 1,480 |
| 2008-02-14 | 285 | 292 | 285 | 292 | 6,000 | 1,460 |
| 2008-02-13 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-02-12 | 290 | 290 | 280 | 280 | 4,000 | 1,400 |
| 2008-02-08 | 279 | 280 | 278 | 280 | 5,000 | 1,400 |
| 2008-02-07 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2008-02-06 | 278 | 278 | 277 | 277 | 2,000 | 1,385 |
| 2008-02-05 | 275 | 275 | 273 | 275 | 7,000 | 1,375 |
| 2008-02-04 | 266 | 278 | 266 | 275 | 5,000 | 1,375 |
| 2008-02-01 | 265 | 266 | 265 | 266 | 2,000 | 1,330 |
| 2008-01-31 | 270 | 270 | 263 | 263 | 7,000 | 1,315 |
| 2008-01-30 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 2008-01-29 | 276 | 276 | 265 | 270 | 5,000 | 1,350 |
| 2008-01-28 | 270 | 275 | 270 | 275 | 3,000 | 1,375 |
| 2008-01-25 | 270 | 273 | 270 | 270 | 5,000 | 1,350 |
| 2008-01-24 | 255 | 260 | 255 | 260 | 3,000 | 1,300 |
| 2008-01-23 | 252 | 270 | 252 | 269 | 15,000 | 1,345 |
| 2008-01-22 | 265 | 265 | 250 | 250 | 12,000 | 1,250 |
| 2008-01-21 | 270 | 279 | 270 | 279 | 4,000 | 1,395 |
| 2008-01-18 | 260 | 270 | 260 | 270 | 5,000 | 1,350 |
| 2008-01-17 | 270 | 270 | 255 | 255 | 10,000 | 1,275 |
| 2008-01-16 | 269 | 270 | 255 | 255 | 17,000 | 1,275 |
| 2008-01-15 | 281 | 286 | 275 | 275 | 10,000 | 1,375 |
| 2008-01-11 | 282 | 282 | 281 | 281 | 3,000 | 1,405 |
| 2008-01-10 | 285 | 287 | 282 | 282 | 8,000 | 1,410 |
| 2008-01-09 | 283 | 285 | 281 | 285 | 4,000 | 1,425 |
| 2008-01-08 | 284 | 287 | 284 | 287 | 5,000 | 1,435 |
| 2008-01-07 | 283 | 286 | 283 | 283 | 26,000 | 1,415 |
| 2008-01-04 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
