4524 森下仁丹(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 258 | 260 | 257 | 260 | 3,000 | 1,300 |
| 2009-12-29 | 256 | 257 | 256 | 257 | 2,000 | 1,285 |
| 2009-12-28 | 252 | 255 | 252 | 255 | 5,000 | 1,275 |
| 2009-12-25 | 252 | 254 | 252 | 253 | 10,000 | 1,265 |
| 2009-12-24 | 252 | 253 | 251 | 252 | 5,000 | 1,260 |
| 2009-12-22 | 251 | 253 | 250 | 253 | 13,000 | 1,265 |
| 2009-12-21 | 253 | 253 | 252 | 252 | 3,000 | 1,260 |
| 2009-12-18 | 252 | 255 | 250 | 252 | 5,000 | 1,260 |
| 2009-12-17 | 253 | 253 | 252 | 252 | 3,000 | 1,260 |
| 2009-12-16 | 256 | 257 | 256 | 256 | 5,000 | 1,280 |
| 2009-12-15 | 256 | 258 | 256 | 256 | 4,000 | 1,280 |
| 2009-12-14 | 249 | 255 | 249 | 255 | 7,000 | 1,275 |
| 2009-12-11 | 247 | 248 | 247 | 248 | 11,000 | 1,240 |
| 2009-12-10 | 249 | 251 | 249 | 251 | 10,000 | 1,255 |
| 2009-12-08 | 260 | 263 | 254 | 254 | 11,000 | 1,270 |
| 2009-12-07 | 252 | 260 | 252 | 260 | 7,000 | 1,300 |
| 2009-12-04 | 250 | 250 | 250 | 250 | 6,000 | 1,250 |
| 2009-12-03 | 246 | 248 | 246 | 248 | 3,000 | 1,240 |
| 2009-12-02 | 249 | 249 | 244 | 249 | 5,000 | 1,245 |
| 2009-12-01 | 246 | 249 | 246 | 249 | 3,000 | 1,245 |
| 2009-11-30 | 241 | 245 | 241 | 245 | 7,000 | 1,225 |
| 2009-11-27 | 246 | 246 | 242 | 243 | 10,000 | 1,215 |
| 2009-11-26 | 250 | 250 | 246 | 246 | 4,000 | 1,230 |
| 2009-11-25 | 244 | 250 | 244 | 250 | 4,000 | 1,250 |
| 2009-11-24 | 250 | 250 | 243 | 243 | 9,000 | 1,215 |
| 2009-11-20 | 255 | 255 | 250 | 252 | 9,000 | 1,260 |
| 2009-11-19 | 256 | 260 | 256 | 258 | 4,000 | 1,290 |
| 2009-11-18 | 261 | 261 | 258 | 258 | 8,000 | 1,290 |
| 2009-11-17 | 265 | 270 | 261 | 261 | 7,000 | 1,305 |
| 2009-11-16 | 268 | 268 | 265 | 265 | 9,000 | 1,325 |
| 2009-11-13 | 265 | 275 | 265 | 265 | 13,000 | 1,325 |
| 2009-11-12 | 264 | 264 | 263 | 263 | 2,000 | 1,315 |
| 2009-11-11 | 268 | 268 | 265 | 265 | 4,000 | 1,325 |
| 2009-11-10 | 272 | 275 | 270 | 270 | 6,000 | 1,350 |
| 2009-11-09 | 272 | 272 | 270 | 270 | 9,000 | 1,350 |
| 2009-11-06 | 293 | 293 | 270 | 273 | 41,000 | 1,365 |
| 2009-11-05 | 265 | 299 | 265 | 290 | 54,000 | 1,450 |
| 2009-11-04 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2009-11-02 | 259 | 259 | 250 | 252 | 12,000 | 1,260 |
| 2009-10-30 | 262 | 262 | 259 | 259 | 12,000 | 1,295 |
| 2009-10-29 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2009-10-28 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-10-27 | 260 | 265 | 259 | 265 | 5,000 | 1,325 |
| 2009-10-26 | 261 | 263 | 261 | 263 | 2,000 | 1,315 |
| 2009-10-20 | 261 | 261 | 260 | 260 | 2,000 | 1,300 |
| 2009-10-19 | 261 | 261 | 260 | 260 | 4,000 | 1,300 |
| 2009-10-16 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2009-10-15 | 264 | 265 | 264 | 265 | 3,000 | 1,325 |
| 2009-10-14 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2009-10-13 | 260 | 273 | 260 | 263 | 9,000 | 1,315 |
| 2009-10-09 | 266 | 266 | 265 | 265 | 3,000 | 1,325 |
| 2009-10-08 | 260 | 260 | 256 | 256 | 2,000 | 1,280 |
| 2009-10-07 | 254 | 260 | 254 | 260 | 3,000 | 1,300 |
| 2009-10-06 | 255 | 255 | 254 | 254 | 4,000 | 1,270 |
| 2009-10-05 | 258 | 258 | 254 | 254 | 5,000 | 1,270 |
| 2009-10-02 | 263 | 263 | 258 | 258 | 4,000 | 1,290 |
| 2009-10-01 | 265 | 269 | 265 | 269 | 2,000 | 1,345 |
| 2009-09-30 | 270 | 270 | 269 | 269 | 6,000 | 1,345 |
| 2009-09-29 | 261 | 265 | 261 | 265 | 7,000 | 1,325 |
| 2009-09-28 | 260 | 260 | 256 | 256 | 2,000 | 1,280 |
| 2009-09-25 | 269 | 272 | 263 | 263 | 6,000 | 1,315 |
| 2009-09-24 | 251 | 259 | 251 | 254 | 7,000 | 1,270 |
| 2009-09-18 | 265 | 265 | 255 | 256 | 19,000 | 1,280 |
| 2009-09-17 | 269 | 269 | 268 | 268 | 3,000 | 1,340 |
| 2009-09-16 | 273 | 274 | 270 | 270 | 5,000 | 1,350 |
| 2009-09-15 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
| 2009-09-14 | 276 | 276 | 269 | 269 | 10,000 | 1,345 |
| 2009-09-11 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 2009-09-10 | 275 | 276 | 275 | 276 | 8,000 | 1,380 |
| 2009-09-09 | 279 | 279 | 274 | 274 | 2,000 | 1,370 |
| 2009-09-07 | 276 | 276 | 273 | 276 | 4,000 | 1,380 |
| 2009-09-04 | 285 | 285 | 268 | 268 | 20,000 | 1,340 |
| 2009-09-03 | 290 | 290 | 278 | 285 | 13,000 | 1,425 |
| 2009-09-02 | 296 | 296 | 293 | 293 | 19,000 | 1,465 |
| 2009-09-01 | 291 | 296 | 290 | 296 | 21,000 | 1,480 |
| 2009-08-31 | 293 | 295 | 286 | 286 | 12,000 | 1,430 |
| 2009-08-28 | 285 | 288 | 282 | 284 | 16,000 | 1,420 |
| 2009-08-27 | 298 | 298 | 286 | 286 | 21,000 | 1,430 |
| 2009-08-26 | 300 | 300 | 291 | 296 | 34,000 | 1,480 |
| 2009-08-25 | 291 | 297 | 289 | 297 | 27,000 | 1,485 |
| 2009-08-24 | 291 | 296 | 288 | 288 | 38,000 | 1,440 |
| 2009-08-21 | 275 | 290 | 275 | 284 | 44,000 | 1,420 |
| 2009-08-20 | 281 | 281 | 272 | 272 | 22,000 | 1,360 |
| 2009-08-19 | 261 | 281 | 260 | 279 | 75,000 | 1,395 |
| 2009-08-18 | 263 | 265 | 261 | 261 | 15,000 | 1,305 |
| 2009-08-17 | 258 | 264 | 257 | 262 | 11,000 | 1,310 |
| 2009-08-14 | 260 | 260 | 257 | 257 | 14,000 | 1,285 |
| 2009-08-13 | 261 | 261 | 256 | 257 | 21,000 | 1,285 |
| 2009-08-12 | 263 | 269 | 256 | 260 | 51,000 | 1,300 |
| 2009-08-11 | 260 | 265 | 258 | 258 | 10,000 | 1,290 |
| 2009-08-10 | 255 | 260 | 251 | 260 | 30,000 | 1,300 |
| 2009-08-07 | 251 | 253 | 246 | 253 | 9,000 | 1,265 |
| 2009-08-06 | 248 | 248 | 246 | 246 | 8,000 | 1,230 |
| 2009-08-05 | 251 | 255 | 247 | 252 | 16,000 | 1,260 |
| 2009-08-04 | 249 | 249 | 247 | 249 | 6,000 | 1,245 |
| 2009-08-03 | 245 | 249 | 245 | 249 | 9,000 | 1,245 |
| 2009-07-31 | 240 | 246 | 240 | 246 | 14,000 | 1,230 |
| 2009-07-30 | 246 | 246 | 241 | 242 | 11,000 | 1,210 |
| 2009-07-29 | 244 | 246 | 243 | 246 | 7,000 | 1,230 |
| 2009-07-28 | 246 | 246 | 244 | 244 | 5,000 | 1,220 |
| 2009-07-27 | 248 | 248 | 244 | 246 | 18,000 | 1,230 |
| 2009-07-24 | 244 | 250 | 240 | 248 | 35,000 | 1,240 |
| 2009-07-23 | 243 | 243 | 236 | 243 | 22,000 | 1,215 |
| 2009-07-22 | 240 | 242 | 237 | 242 | 31,000 | 1,210 |
| 2009-07-21 | 241 | 246 | 240 | 240 | 12,000 | 1,200 |
| 2009-07-17 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2009-07-16 | 242 | 242 | 240 | 240 | 10,000 | 1,200 |
| 2009-07-15 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2009-07-14 | 241 | 241 | 237 | 237 | 3,000 | 1,185 |
| 2009-07-13 | 241 | 241 | 232 | 232 | 7,000 | 1,160 |
| 2009-07-10 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 2009-07-09 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2009-07-08 | 243 | 243 | 242 | 243 | 5,000 | 1,215 |
| 2009-07-07 | 245 | 247 | 243 | 243 | 5,000 | 1,215 |
| 2009-07-06 | 244 | 245 | 244 | 245 | 4,000 | 1,225 |
| 2009-07-03 | 242 | 245 | 242 | 245 | 7,000 | 1,225 |
| 2009-07-02 | 244 | 246 | 244 | 245 | 5,000 | 1,225 |
| 2009-07-01 | 243 | 244 | 243 | 244 | 6,000 | 1,220 |
| 2009-06-30 | 239 | 246 | 238 | 238 | 20,000 | 1,190 |
| 2009-06-29 | 245 | 245 | 239 | 239 | 14,000 | 1,195 |
| 2009-06-26 | 250 | 250 | 240 | 246 | 20,000 | 1,230 |
| 2009-06-25 | 255 | 255 | 250 | 251 | 5,000 | 1,255 |
| 2009-06-24 | 259 | 259 | 255 | 255 | 6,000 | 1,275 |
| 2009-06-23 | 251 | 260 | 249 | 255 | 21,000 | 1,275 |
| 2009-06-22 | 240 | 250 | 238 | 250 | 25,000 | 1,250 |
| 2009-06-19 | 239 | 239 | 237 | 237 | 3,000 | 1,185 |
| 2009-06-18 | 240 | 242 | 238 | 238 | 5,000 | 1,190 |
| 2009-06-17 | 240 | 242 | 238 | 238 | 5,000 | 1,190 |
| 2009-06-16 | 236 | 242 | 236 | 241 | 10,000 | 1,205 |
| 2009-06-15 | 239 | 239 | 235 | 239 | 17,000 | 1,195 |
| 2009-06-12 | 239 | 239 | 235 | 238 | 8,000 | 1,190 |
| 2009-06-11 | 236 | 236 | 234 | 234 | 18,000 | 1,170 |
| 2009-06-10 | 238 | 240 | 238 | 240 | 10,000 | 1,200 |
| 2009-06-09 | 240 | 243 | 238 | 243 | 6,000 | 1,215 |
| 2009-06-08 | 242 | 242 | 240 | 240 | 7,000 | 1,200 |
| 2009-06-05 | 239 | 240 | 238 | 240 | 5,000 | 1,200 |
| 2009-06-04 | 239 | 240 | 239 | 239 | 3,000 | 1,195 |
| 2009-06-03 | 239 | 239 | 238 | 239 | 3,000 | 1,195 |
| 2009-06-02 | 242 | 242 | 240 | 240 | 4,000 | 1,200 |
| 2009-06-01 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2009-05-28 | 243 | 246 | 243 | 246 | 5,000 | 1,230 |
| 2009-05-27 | 246 | 247 | 239 | 243 | 16,000 | 1,215 |
| 2009-05-26 | 246 | 246 | 246 | 246 | 3,000 | 1,230 |
| 2009-05-25 | 246 | 246 | 245 | 246 | 5,000 | 1,230 |
| 2009-05-22 | 245 | 245 | 245 | 245 | 5,000 | 1,225 |
| 2009-05-21 | 243 | 245 | 243 | 245 | 9,000 | 1,225 |
| 2009-05-19 | 242 | 244 | 242 | 243 | 5,000 | 1,215 |
| 2009-05-18 | 242 | 242 | 242 | 242 | 3,000 | 1,210 |
| 2009-05-15 | 237 | 240 | 237 | 240 | 7,000 | 1,200 |
| 2009-05-14 | 239 | 250 | 237 | 237 | 21,000 | 1,185 |
| 2009-05-13 | 241 | 242 | 241 | 242 | 8,000 | 1,210 |
| 2009-05-12 | 240 | 245 | 240 | 245 | 9,000 | 1,225 |
| 2009-05-11 | 239 | 244 | 239 | 239 | 15,000 | 1,195 |
| 2009-05-08 | 235 | 240 | 234 | 235 | 10,000 | 1,175 |
| 2009-05-07 | 230 | 255 | 230 | 235 | 36,000 | 1,175 |
| 2009-05-01 | 241 | 242 | 230 | 233 | 9,000 | 1,165 |
| 2009-04-30 | 240 | 241 | 236 | 241 | 11,000 | 1,205 |
| 2009-04-28 | 239 | 268 | 238 | 240 | 34,000 | 1,200 |
| 2009-04-27 | 224 | 224 | 223 | 224 | 5,000 | 1,120 |
| 2009-04-24 | 218 | 218 | 215 | 216 | 5,000 | 1,080 |
| 2009-04-23 | 215 | 218 | 215 | 218 | 2,000 | 1,090 |
| 2009-04-22 | 218 | 218 | 216 | 216 | 2,000 | 1,080 |
| 2009-04-21 | 218 | 218 | 218 | 218 | 2,000 | 1,090 |
| 2009-04-20 | 223 | 223 | 220 | 220 | 3,000 | 1,100 |
| 2009-04-17 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2009-04-16 | 225 | 225 | 223 | 223 | 2,000 | 1,115 |
| 2009-04-15 | 220 | 225 | 220 | 222 | 3,000 | 1,110 |
| 2009-04-14 | 222 | 228 | 220 | 220 | 9,000 | 1,100 |
| 2009-04-13 | 225 | 225 | 222 | 222 | 3,000 | 1,110 |
| 2009-04-10 | 225 | 228 | 225 | 228 | 18,000 | 1,140 |
| 2009-04-09 | 221 | 221 | 217 | 217 | 3,000 | 1,085 |
| 2009-04-08 | 219 | 223 | 219 | 223 | 3,000 | 1,115 |
| 2009-04-07 | 210 | 215 | 208 | 215 | 4,000 | 1,075 |
| 2009-04-06 | 225 | 225 | 210 | 215 | 18,000 | 1,075 |
| 2009-04-03 | 229 | 229 | 225 | 225 | 4,000 | 1,125 |
| 2009-04-02 | 224 | 230 | 224 | 229 | 5,000 | 1,145 |
| 2009-04-01 | 225 | 225 | 220 | 220 | 9,000 | 1,100 |
| 2009-03-31 | 228 | 228 | 225 | 228 | 5,000 | 1,140 |
| 2009-03-30 | 228 | 235 | 228 | 230 | 10,000 | 1,150 |
| 2009-03-27 | 245 | 245 | 242 | 242 | 9,000 | 1,210 |
| 2009-03-26 | 240 | 250 | 231 | 250 | 7,000 | 1,250 |
| 2009-03-25 | 265 | 271 | 265 | 265 | 14,000 | 1,325 |
| 2009-03-24 | 275 | 275 | 265 | 270 | 11,000 | 1,350 |
| 2009-03-23 | 260 | 265 | 260 | 265 | 6,000 | 1,325 |
| 2009-03-19 | 266 | 266 | 265 | 265 | 5,000 | 1,325 |
| 2009-03-18 | 269 | 270 | 265 | 265 | 24,000 | 1,325 |
| 2009-03-17 | 277 | 282 | 268 | 268 | 29,000 | 1,340 |
| 2009-03-16 | 260 | 277 | 260 | 277 | 16,000 | 1,385 |
| 2009-03-13 | 255 | 272 | 255 | 259 | 23,000 | 1,295 |
| 2009-03-12 | 237 | 255 | 235 | 255 | 40,000 | 1,275 |
| 2009-03-11 | 289 | 290 | 247 | 247 | 43,000 | 1,235 |
| 2009-03-10 | 256 | 295 | 256 | 279 | 50,000 | 1,395 |
| 2009-03-09 | 243 | 248 | 243 | 248 | 23,000 | 1,240 |
| 2009-03-06 | 232 | 236 | 232 | 234 | 22,000 | 1,170 |
| 2009-03-05 | 225 | 232 | 225 | 231 | 10,000 | 1,155 |
| 2009-03-04 | 215 | 227 | 214 | 216 | 25,000 | 1,080 |
| 2009-03-03 | 210 | 213 | 210 | 213 | 11,000 | 1,065 |
| 2009-03-02 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 2009-02-27 | 207 | 208 | 207 | 207 | 11,000 | 1,035 |
| 2009-02-26 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2009-02-25 | 205 | 206 | 205 | 206 | 2,000 | 1,030 |
| 2009-02-24 | 206 | 206 | 203 | 204 | 10,000 | 1,020 |
| 2009-02-23 | 202 | 210 | 202 | 210 | 11,000 | 1,050 |
| 2009-02-20 | 202 | 202 | 202 | 202 | 7,000 | 1,010 |
| 2009-02-19 | 200 | 209 | 200 | 202 | 16,000 | 1,010 |
| 2009-02-18 | 195 | 198 | 195 | 198 | 6,000 | 990 |
| 2009-02-17 | 195 | 195 | 191 | 191 | 17,000 | 955 |
| 2009-02-16 | 192 | 195 | 191 | 195 | 13,000 | 975 |
| 2009-02-13 | 186 | 199 | 186 | 190 | 52,000 | 950 |
| 2009-02-12 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2009-02-10 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2009-02-09 | 184 | 187 | 184 | 185 | 7,000 | 925 |
| 2009-02-06 | 189 | 189 | 187 | 187 | 5,000 | 935 |
| 2009-02-05 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-02-04 | 189 | 189 | 188 | 188 | 4,000 | 940 |
| 2009-02-03 | 190 | 190 | 189 | 189 | 3,000 | 945 |
| 2009-01-30 | 190 | 190 | 189 | 189 | 2,000 | 945 |
| 2009-01-29 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2009-01-28 | 190 | 190 | 189 | 189 | 3,000 | 945 |
| 2009-01-27 | 189 | 189 | 189 | 189 | 3,000 | 945 |
| 2009-01-26 | 190 | 190 | 189 | 189 | 6,000 | 945 |
| 2009-01-23 | 190 | 190 | 185 | 190 | 5,000 | 950 |
| 2009-01-22 | 193 | 194 | 186 | 189 | 48,000 | 945 |
| 2009-01-21 | 195 | 195 | 193 | 194 | 5,000 | 970 |
| 2009-01-20 | 195 | 195 | 194 | 194 | 2,000 | 970 |
| 2009-01-19 | 198 | 198 | 193 | 194 | 21,000 | 970 |
| 2009-01-16 | 197 | 197 | 196 | 197 | 5,000 | 985 |
| 2009-01-15 | 197 | 197 | 195 | 196 | 9,000 | 980 |
| 2009-01-14 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2009-01-13 | 197 | 197 | 195 | 195 | 11,000 | 975 |
| 2009-01-09 | 196 | 197 | 196 | 197 | 3,000 | 985 |
| 2009-01-08 | 196 | 196 | 194 | 196 | 12,000 | 980 |
| 2009-01-07 | 199 | 199 | 195 | 196 | 29,000 | 980 |
| 2009-01-06 | 199 | 200 | 196 | 196 | 15,000 | 980 |
| 2009-01-05 | 199 | 199 | 195 | 198 | 29,000 | 990 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
