4524 森下仁丹(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 262 | 265 | 261 | 265 | 5,000 | 1,325 |
| 2010-12-29 | 263 | 265 | 263 | 265 | 5,000 | 1,325 |
| 2010-12-28 | 264 | 265 | 261 | 261 | 7,000 | 1,305 |
| 2010-12-27 | 260 | 261 | 260 | 261 | 13,000 | 1,305 |
| 2010-12-24 | 263 | 263 | 260 | 260 | 12,000 | 1,300 |
| 2010-12-22 | 265 | 266 | 258 | 264 | 24,000 | 1,320 |
| 2010-12-21 | 275 | 275 | 261 | 264 | 39,000 | 1,320 |
| 2010-12-20 | 255 | 283 | 255 | 275 | 84,000 | 1,375 |
| 2010-12-17 | 253 | 256 | 253 | 255 | 7,000 | 1,275 |
| 2010-12-16 | 253 | 256 | 252 | 256 | 10,000 | 1,280 |
| 2010-12-15 | 256 | 257 | 254 | 254 | 10,000 | 1,270 |
| 2010-12-14 | 256 | 257 | 254 | 255 | 18,000 | 1,275 |
| 2010-12-13 | 254 | 256 | 250 | 256 | 17,000 | 1,280 |
| 2010-12-10 | 251 | 253 | 251 | 251 | 13,000 | 1,255 |
| 2010-12-09 | 251 | 254 | 251 | 251 | 13,000 | 1,255 |
| 2010-12-08 | 253 | 256 | 253 | 253 | 17,000 | 1,265 |
| 2010-12-07 | 255 | 255 | 254 | 254 | 8,000 | 1,270 |
| 2010-12-06 | 257 | 257 | 253 | 254 | 13,000 | 1,270 |
| 2010-12-03 | 266 | 266 | 258 | 258 | 9,000 | 1,290 |
| 2010-12-02 | 254 | 270 | 254 | 267 | 32,000 | 1,335 |
| 2010-12-01 | 254 | 256 | 254 | 254 | 7,000 | 1,270 |
| 2010-11-30 | 252 | 255 | 252 | 252 | 17,000 | 1,260 |
| 2010-11-29 | 256 | 256 | 252 | 252 | 2,000 | 1,260 |
| 2010-11-26 | 255 | 255 | 252 | 252 | 8,000 | 1,260 |
| 2010-11-25 | 253 | 255 | 253 | 255 | 10,000 | 1,275 |
| 2010-11-24 | 251 | 255 | 251 | 252 | 4,000 | 1,260 |
| 2010-11-22 | 259 | 260 | 251 | 256 | 41,000 | 1,280 |
| 2010-11-19 | 267 | 269 | 264 | 264 | 14,000 | 1,320 |
| 2010-11-18 | 262 | 265 | 262 | 265 | 8,000 | 1,325 |
| 2010-11-17 | 265 | 266 | 260 | 262 | 20,000 | 1,310 |
| 2010-11-16 | 265 | 270 | 265 | 270 | 6,000 | 1,350 |
| 2010-11-15 | 271 | 271 | 263 | 270 | 15,000 | 1,350 |
| 2010-11-12 | 268 | 271 | 260 | 271 | 34,000 | 1,355 |
| 2010-11-11 | 272 | 279 | 270 | 276 | 30,000 | 1,380 |
| 2010-11-10 | 282 | 282 | 270 | 278 | 34,000 | 1,390 |
| 2010-11-09 | 286 | 304 | 283 | 290 | 48,000 | 1,450 |
| 2010-11-08 | 315 | 320 | 283 | 292 | 149,000 | 1,460 |
| 2010-11-05 | 290 | 330 | 281 | 320 | 350,000 | 1,600 |
| 2010-11-04 | 221 | 260 | 221 | 260 | 40,000 | 1,300 |
| 2010-11-02 | 227 | 227 | 224 | 224 | 2,000 | 1,120 |
| 2010-11-01 | 225 | 225 | 220 | 221 | 9,000 | 1,105 |
| 2010-10-29 | 225 | 226 | 225 | 226 | 2,000 | 1,130 |
| 2010-10-28 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2010-10-27 | 226 | 226 | 224 | 224 | 2,000 | 1,120 |
| 2010-10-26 | 225 | 225 | 223 | 223 | 5,000 | 1,115 |
| 2010-10-25 | 226 | 226 | 226 | 226 | 5,000 | 1,130 |
| 2010-10-22 | 226 | 227 | 225 | 226 | 7,000 | 1,130 |
| 2010-10-21 | 227 | 235 | 227 | 227 | 7,000 | 1,135 |
| 2010-10-20 | 225 | 230 | 225 | 230 | 6,000 | 1,150 |
| 2010-10-19 | 230 | 230 | 225 | 225 | 12,000 | 1,125 |
| 2010-10-18 | 231 | 231 | 229 | 231 | 5,000 | 1,155 |
| 2010-10-15 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2010-10-14 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2010-10-13 | 237 | 237 | 229 | 229 | 9,000 | 1,145 |
| 2010-10-12 | 230 | 232 | 230 | 232 | 2,000 | 1,160 |
| 2010-10-08 | 230 | 233 | 230 | 232 | 5,000 | 1,160 |
| 2010-10-07 | 231 | 233 | 230 | 230 | 9,000 | 1,150 |
| 2010-10-06 | 231 | 238 | 231 | 238 | 3,000 | 1,190 |
| 2010-10-05 | 231 | 231 | 229 | 229 | 6,000 | 1,145 |
| 2010-10-01 | 242 | 242 | 234 | 235 | 9,000 | 1,175 |
| 2010-09-30 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2010-09-29 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2010-09-28 | 254 | 254 | 254 | 254 | 3,000 | 1,270 |
| 2010-09-27 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2010-09-24 | 246 | 254 | 246 | 254 | 8,000 | 1,270 |
| 2010-09-22 | 246 | 247 | 246 | 246 | 3,000 | 1,230 |
| 2010-09-21 | 243 | 246 | 242 | 246 | 4,000 | 1,230 |
| 2010-09-17 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2010-09-16 | 248 | 248 | 242 | 242 | 3,000 | 1,210 |
| 2010-09-15 | 247 | 250 | 247 | 248 | 13,000 | 1,240 |
| 2010-09-14 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2010-09-13 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
| 2010-09-10 | 241 | 247 | 241 | 247 | 2,000 | 1,235 |
| 2010-09-09 | 242 | 245 | 242 | 242 | 5,000 | 1,210 |
| 2010-09-08 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2010-09-07 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2010-09-03 | 250 | 250 | 240 | 240 | 10,000 | 1,200 |
| 2010-09-02 | 251 | 255 | 250 | 250 | 3,000 | 1,250 |
| 2010-09-01 | 246 | 258 | 246 | 257 | 5,000 | 1,285 |
| 2010-08-31 | 245 | 254 | 233 | 238 | 13,000 | 1,190 |
| 2010-08-30 | 229 | 247 | 229 | 247 | 14,000 | 1,235 |
| 2010-08-27 | 224 | 228 | 224 | 228 | 2,000 | 1,140 |
| 2010-08-26 | 228 | 229 | 221 | 229 | 13,000 | 1,145 |
| 2010-08-25 | 230 | 237 | 230 | 234 | 7,000 | 1,170 |
| 2010-08-24 | 232 | 232 | 225 | 230 | 9,000 | 1,150 |
| 2010-08-23 | 240 | 248 | 240 | 240 | 4,000 | 1,200 |
| 2010-08-20 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2010-08-18 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2010-08-17 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 2010-08-16 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2010-08-13 | 237 | 237 | 230 | 235 | 8,000 | 1,175 |
| 2010-08-12 | 238 | 238 | 235 | 235 | 5,000 | 1,175 |
| 2010-08-10 | 240 | 241 | 240 | 241 | 2,000 | 1,205 |
| 2010-08-05 | 240 | 240 | 238 | 240 | 3,000 | 1,200 |
| 2010-07-30 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2010-07-29 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2010-07-28 | 240 | 242 | 240 | 242 | 3,000 | 1,210 |
| 2010-07-27 | 244 | 244 | 244 | 244 | 5,000 | 1,220 |
| 2010-07-26 | 242 | 244 | 241 | 244 | 4,000 | 1,220 |
| 2010-07-23 | 235 | 240 | 234 | 240 | 4,000 | 1,200 |
| 2010-07-22 | 236 | 236 | 235 | 235 | 2,000 | 1,175 |
| 2010-07-21 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2010-07-20 | 239 | 239 | 235 | 235 | 4,000 | 1,175 |
| 2010-07-16 | 239 | 239 | 239 | 239 | 5,000 | 1,195 |
| 2010-07-15 | 239 | 241 | 238 | 239 | 5,000 | 1,195 |
| 2010-07-14 | 238 | 240 | 238 | 238 | 8,000 | 1,190 |
| 2010-07-13 | 237 | 237 | 237 | 237 | 5,000 | 1,185 |
| 2010-07-12 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2010-07-09 | 236 | 245 | 236 | 238 | 20,000 | 1,190 |
| 2010-07-08 | 240 | 240 | 237 | 237 | 9,000 | 1,185 |
| 2010-07-07 | 239 | 240 | 239 | 240 | 3,000 | 1,200 |
| 2010-07-06 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2010-07-05 | 238 | 240 | 238 | 240 | 3,000 | 1,200 |
| 2010-07-02 | 240 | 240 | 236 | 237 | 12,000 | 1,185 |
| 2010-07-01 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2010-06-30 | 245 | 245 | 240 | 240 | 6,000 | 1,200 |
| 2010-06-28 | 247 | 249 | 245 | 249 | 4,000 | 1,245 |
| 2010-06-25 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 2010-06-24 | 248 | 248 | 245 | 245 | 3,000 | 1,225 |
| 2010-06-23 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2010-06-22 | 251 | 251 | 250 | 250 | 7,000 | 1,250 |
| 2010-06-21 | 250 | 257 | 250 | 250 | 7,000 | 1,250 |
| 2010-06-17 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2010-06-16 | 250 | 254 | 250 | 251 | 3,000 | 1,255 |
| 2010-06-15 | 254 | 254 | 248 | 248 | 6,000 | 1,240 |
| 2010-06-14 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2010-06-11 | 245 | 245 | 243 | 245 | 3,000 | 1,225 |
| 2010-06-10 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2010-06-08 | 243 | 243 | 242 | 242 | 3,000 | 1,210 |
| 2010-06-07 | 246 | 248 | 246 | 248 | 2,000 | 1,240 |
| 2010-06-03 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2010-06-02 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2010-06-01 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2010-05-31 | 241 | 249 | 241 | 249 | 3,000 | 1,245 |
| 2010-05-28 | 242 | 249 | 241 | 245 | 8,000 | 1,225 |
| 2010-05-27 | 244 | 244 | 240 | 240 | 10,000 | 1,200 |
| 2010-05-26 | 240 | 247 | 240 | 244 | 12,000 | 1,220 |
| 2010-05-25 | 251 | 251 | 247 | 247 | 4,000 | 1,235 |
| 2010-05-24 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2010-05-21 | 254 | 254 | 246 | 250 | 4,000 | 1,250 |
| 2010-05-20 | 256 | 257 | 256 | 257 | 4,000 | 1,285 |
| 2010-05-19 | 262 | 262 | 260 | 260 | 5,000 | 1,300 |
| 2010-05-18 | 263 | 263 | 262 | 262 | 5,000 | 1,310 |
| 2010-05-17 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2010-05-14 | 267 | 267 | 263 | 263 | 3,000 | 1,315 |
| 2010-05-13 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2010-05-12 | 261 | 266 | 261 | 266 | 2,000 | 1,330 |
| 2010-05-11 | 264 | 265 | 260 | 265 | 6,000 | 1,325 |
| 2010-05-10 | 262 | 262 | 260 | 260 | 6,000 | 1,300 |
| 2010-05-07 | 263 | 263 | 260 | 262 | 13,000 | 1,310 |
| 2010-04-30 | 265 | 266 | 263 | 263 | 5,000 | 1,315 |
| 2010-04-28 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2010-04-27 | 263 | 264 | 263 | 264 | 2,000 | 1,320 |
| 2010-04-26 | 262 | 265 | 262 | 265 | 8,000 | 1,325 |
| 2010-04-23 | 263 | 263 | 263 | 263 | 3,000 | 1,315 |
| 2010-04-22 | 267 | 267 | 262 | 265 | 5,000 | 1,325 |
| 2010-04-21 | 265 | 266 | 262 | 263 | 7,000 | 1,315 |
| 2010-04-20 | 265 | 265 | 265 | 265 | 13,000 | 1,325 |
| 2010-04-19 | 267 | 267 | 266 | 266 | 4,000 | 1,330 |
| 2010-04-16 | 268 | 268 | 267 | 268 | 6,000 | 1,340 |
| 2010-04-15 | 268 | 269 | 267 | 267 | 8,000 | 1,335 |
| 2010-04-14 | 272 | 272 | 267 | 268 | 15,000 | 1,340 |
| 2010-04-13 | 270 | 270 | 269 | 269 | 6,000 | 1,345 |
| 2010-04-12 | 268 | 273 | 268 | 273 | 3,000 | 1,365 |
| 2010-04-09 | 270 | 270 | 268 | 268 | 5,000 | 1,340 |
| 2010-04-08 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2010-04-07 | 267 | 270 | 267 | 270 | 5,000 | 1,350 |
| 2010-04-06 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2010-04-05 | 271 | 271 | 270 | 270 | 4,000 | 1,350 |
| 2010-04-02 | 270 | 271 | 270 | 270 | 8,000 | 1,350 |
| 2010-04-01 | 269 | 271 | 269 | 270 | 6,000 | 1,350 |
| 2010-03-31 | 268 | 269 | 268 | 269 | 2,000 | 1,345 |
| 2010-03-30 | 271 | 272 | 271 | 271 | 5,000 | 1,355 |
| 2010-03-29 | 279 | 279 | 270 | 270 | 16,000 | 1,350 |
| 2010-03-26 | 285 | 290 | 283 | 289 | 21,000 | 1,445 |
| 2010-03-25 | 278 | 285 | 278 | 285 | 16,000 | 1,425 |
| 2010-03-24 | 280 | 280 | 278 | 278 | 4,000 | 1,390 |
| 2010-03-23 | 277 | 278 | 277 | 277 | 9,000 | 1,385 |
| 2010-03-19 | 276 | 277 | 271 | 274 | 9,000 | 1,370 |
| 2010-03-18 | 273 | 277 | 271 | 271 | 13,000 | 1,355 |
| 2010-03-17 | 273 | 275 | 272 | 273 | 17,000 | 1,365 |
| 2010-03-16 | 270 | 272 | 270 | 272 | 13,000 | 1,360 |
| 2010-03-15 | 266 | 270 | 266 | 270 | 16,000 | 1,350 |
| 2010-03-12 | 265 | 266 | 265 | 265 | 6,000 | 1,325 |
| 2010-03-11 | 266 | 266 | 265 | 265 | 5,000 | 1,325 |
| 2010-03-10 | 266 | 266 | 263 | 263 | 7,000 | 1,315 |
| 2010-03-09 | 267 | 267 | 267 | 267 | 3,000 | 1,335 |
| 2010-03-08 | 264 | 265 | 263 | 263 | 8,000 | 1,315 |
| 2010-03-05 | 265 | 265 | 261 | 263 | 12,000 | 1,315 |
| 2010-03-04 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2010-03-03 | 264 | 264 | 263 | 263 | 4,000 | 1,315 |
| 2010-03-02 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2010-03-01 | 267 | 267 | 264 | 264 | 4,000 | 1,320 |
| 2010-02-26 | 263 | 264 | 263 | 264 | 5,000 | 1,320 |
| 2010-02-25 | 267 | 267 | 261 | 262 | 7,000 | 1,310 |
| 2010-02-24 | 266 | 266 | 265 | 265 | 3,000 | 1,325 |
| 2010-02-23 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2010-02-22 | 264 | 264 | 263 | 263 | 3,000 | 1,315 |
| 2010-02-19 | 264 | 264 | 263 | 263 | 2,000 | 1,315 |
| 2010-02-17 | 263 | 265 | 261 | 265 | 6,000 | 1,325 |
| 2010-02-16 | 264 | 264 | 261 | 261 | 3,000 | 1,305 |
| 2010-02-15 | 261 | 263 | 260 | 263 | 13,000 | 1,315 |
| 2010-02-12 | 261 | 265 | 260 | 260 | 15,000 | 1,300 |
| 2010-02-10 | 259 | 267 | 259 | 267 | 3,000 | 1,335 |
| 2010-02-09 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2010-02-08 | 260 | 264 | 260 | 264 | 6,000 | 1,320 |
| 2010-02-05 | 260 | 261 | 259 | 261 | 6,000 | 1,305 |
| 2010-02-04 | 263 | 264 | 259 | 260 | 12,000 | 1,300 |
| 2010-02-03 | 263 | 264 | 262 | 262 | 5,000 | 1,310 |
| 2010-02-02 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2010-02-01 | 262 | 263 | 262 | 263 | 3,000 | 1,315 |
| 2010-01-28 | 262 | 262 | 262 | 262 | 8,000 | 1,310 |
| 2010-01-27 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2010-01-25 | 263 | 268 | 263 | 268 | 4,000 | 1,340 |
| 2010-01-22 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2010-01-21 | 265 | 265 | 263 | 263 | 5,000 | 1,315 |
| 2010-01-20 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2010-01-19 | 263 | 265 | 263 | 265 | 2,000 | 1,325 |
| 2010-01-18 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2010-01-15 | 263 | 263 | 261 | 261 | 5,000 | 1,305 |
| 2010-01-14 | 262 | 263 | 262 | 263 | 3,000 | 1,315 |
| 2010-01-13 | 262 | 262 | 260 | 262 | 6,000 | 1,310 |
| 2010-01-12 | 263 | 264 | 262 | 262 | 6,000 | 1,310 |
| 2010-01-08 | 264 | 264 | 264 | 264 | 4,000 | 1,320 |
| 2010-01-07 | 263 | 263 | 262 | 262 | 2,000 | 1,310 |
| 2010-01-06 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2010-01-05 | 266 | 268 | 258 | 268 | 3,000 | 1,340 |
| 2010-01-04 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
