1. HOME >
  2. 株価時系列 >
  3. 4524 >
  4. 2011年

4524 森下仁丹(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3033033633033018,0001,650
2011-12-2932633032632714,0001,635
2011-12-283243243243242,0001,620
2011-12-2732332632232310,0001,615
2011-12-2632633032533016,0001,650
2011-12-223223253213255,0001,625
2011-12-2132532532332310,0001,615
2011-12-203213213203218,0001,605
2011-12-193263293203259,0001,625
2011-12-163303303223223,0001,610
2011-12-153273273253259,0001,625
2011-12-143303303263266,0001,630
2011-12-1332133632033028,0001,650
2011-12-1231832031532010,0001,600
2011-12-093083133083137,0001,565
2011-12-083103103103103,0001,550
2011-12-073103103103101,0001,550
2011-12-063073113073107,0001,550
2011-12-0531831830731211,0001,560
2011-12-0231731931031912,0001,595
2011-12-0132333231031444,0001,570
2011-11-3032432432032117,0001,605
2011-11-293313323233239,0001,615
2011-11-283403403313319,0001,655
2011-11-253243283243256,0001,625
2011-11-2432532732232319,0001,615
2011-11-2232933032133016,0001,650
2011-11-2133633933533515,0001,675
2011-11-1833534033033633,0001,680
2011-11-1732333231733156,0001,655
2011-11-1632432431031531,0001,575
2011-11-153183183153167,0001,580
2011-11-1431532231531833,0001,590
2011-11-1131231331031312,0001,565
2011-11-1031131331131318,0001,565
2011-11-0931031330831010,0001,550
2011-11-0831231330830812,0001,540
2011-11-0730731830731524,0001,575
2011-11-043013023013024,0001,510
2011-11-023033033013015,0001,505
2011-11-0130530830030814,0001,540
2011-10-313003033003035,0001,515
2011-10-2829830129830025,0001,500
2011-10-2729530129429824,0001,490
2011-10-262992992922945,0001,470
2011-10-252952992952997,0001,495
2011-10-243003002952956,0001,475
2011-10-212902932902933,0001,465
2011-10-202902922902922,0001,460
2011-10-192902902902903,0001,450
2011-10-182902902902906,0001,450
2011-10-172902902902904,0001,450
2011-10-142932932852904,0001,450
2011-10-132882882852854,0001,425
2011-10-122822852822824,0001,410
2011-10-112812822812823,0001,410
2011-10-072842842822824,0001,410
2011-10-062852852842844,0001,420
2011-10-052822882822884,0001,440
2011-10-042832842832843,0001,420
2011-10-032902912902912,0001,455
2011-09-302952952872873,0001,435
2011-09-2928529528129512,0001,475
2011-09-282862862852852,0001,425
2011-09-272862882852853,0001,425
2011-09-262872872862864,0001,430
2011-09-222872872872871,0001,435
2011-09-212972972952953,0001,475
2011-09-2029030528930515,0001,525
2011-09-162902902872873,0001,435
2011-09-152902912832906,0001,450
2011-09-142832902832906,0001,450
2011-09-122842862832867,0001,430
2011-09-092822862822844,0001,420
2011-09-082872882852856,0001,425
2011-09-072812832812834,0001,415
2011-09-0628629328028022,0001,400
2011-09-0528928928528522,0001,425
2011-09-022952952912919,0001,455
2011-09-0129329329229312,0001,465
2011-08-312912932882887,0001,440
2011-08-302912972912928,0001,460
2011-08-2929729729129118,0001,455
2011-08-262942952932939,0001,465
2011-08-253053052962984,0001,490
2011-08-243053053053057,0001,525
2011-08-232932942902945,0001,470
2011-08-222962972932938,0001,465
2011-08-192952952952953,0001,475
2011-08-183033032952953,0001,475
2011-08-172952952952951,0001,475
2011-08-162952952952952,0001,475
2011-08-1530030029829810,0001,490
2011-08-122992992992992,0001,495
2011-08-112982992962995,0001,495
2011-08-102963022963015,0001,505
2011-08-0927629827629813,0001,490
2011-08-082982982902959,0001,475
2011-08-053073072992995,0001,495
2011-08-042983082983076,0001,535
2011-08-0330730729629615,0001,480
2011-08-023153153133155,0001,575
2011-08-0131032031031610,0001,580
2011-07-293193193153158,0001,575
2011-07-283153193153166,0001,580
2011-07-2731731831631813,0001,590
2011-07-263263263233234,0001,615
2011-07-253293293263265,0001,630
2011-07-223293353253269,0001,630
2011-07-2132333732133717,0001,685
2011-07-2032032832032810,0001,640
2011-07-1932732731732310,0001,615
2011-07-153293303263279,0001,635
2011-07-1433333332632918,0001,645
2011-07-1333433632933310,0001,665
2011-07-1233433432833424,0001,670
2011-07-1132734032633560,0001,675
2011-07-0831032731032776,0001,635
2011-07-0730530830530810,0001,540
2011-07-063123123023047,0001,520
2011-07-0531031030630611,0001,530
2011-07-043133133103107,0001,550
2011-07-0131431731031412,0001,570
2011-06-3031431531031411,0001,570
2011-06-2931231530131421,0001,570
2011-06-2831531730231126,0001,555
2011-06-2728432228431164,0001,555
2011-06-242732762712764,0001,380
2011-06-2327528027227810,0001,390
2011-06-2226728226727513,0001,375
2011-06-2127727726226211,0001,310
2011-06-202772772772771,0001,385
2011-06-172772772772773,0001,385
2011-06-162772772772772,0001,385
2011-06-152782872772776,0001,385
2011-06-142792792762763,0001,380
2011-06-132802802802802,0001,400
2011-06-102852852802854,0001,425
2011-06-092792792792792,0001,395
2011-06-082722722722721,0001,360
2011-06-062722722722721,0001,360
2011-06-032752792752792,0001,395
2011-06-022742762742763,0001,380
2011-05-312762762752753,0001,375
2011-05-302762762762762,0001,380
2011-05-272772772772773,0001,385
2011-05-262832832802802,0001,400
2011-05-252782832782832,0001,415
2011-05-232762812762819,0001,405
2011-05-202872872822823,0001,410
2011-05-192792802792804,0001,400
2011-05-182792802792793,0001,395
2011-05-172722762722762,0001,380
2011-05-162722722722723,0001,360
2011-05-1328328827227215,0001,360
2011-05-1228531928528519,0001,425
2011-05-112882882872873,0001,435
2011-05-102902902902903,0001,450
2011-05-092872872872871,0001,435
2011-05-062852862852854,0001,425
2011-05-022892892852853,0001,425
2011-04-282922922902905,0001,450
2011-04-272902902902903,0001,450
2011-04-262862862862861,0001,430
2011-04-222902902862866,0001,430
2011-04-212902902882906,0001,450
2011-04-202902932902906,0001,450
2011-04-192902902902902,0001,450
2011-04-182902902902901,0001,450
2011-04-153003002922927,0001,460
2011-04-143003003003002,0001,500
2011-04-133003003003001,0001,500
2011-04-123013013013014,0001,505
2011-04-112913012913016,0001,505
2011-04-082962962902915,0001,455
2011-04-073003002962966,0001,480
2011-04-063013012993008,0001,500
2011-04-0531031030230210,0001,510
2011-04-043123123063096,0001,545
2011-04-0131631631131210,0001,560
2011-03-3132732932032417,0001,620
2011-03-3032633532532522,0001,625
2011-03-2933533532132572,0001,625
2011-03-2831032830031064,0001,550
2011-03-2531231230231015,0001,550
2011-03-2330530530330411,0001,520
2011-03-2230530530330513,0001,525
2011-03-182702862702869,0001,430
2011-03-1725227025226818,0001,340
2011-03-1625128625126540,0001,325
2011-03-1528128725125130,0001,255
2011-03-1427430027428141,0001,405
2011-03-1132833332232220,0001,610
2011-03-1033433832833110,0001,655
2011-03-0933834133333918,0001,695
2011-03-0834034533634017,0001,700
2011-03-0733034833034055,0001,700
2011-03-0433233633033025,0001,650
2011-03-0332933532833217,0001,660
2011-03-0233533532532521,0001,625
2011-03-0133233532733526,0001,675
2011-02-2831832531732316,0001,615
2011-02-2531031730931718,0001,585
2011-02-2431031030830916,0001,545
2011-02-2331232031031221,0001,560
2011-02-2232032331631620,0001,580
2011-02-2131232431131661,0001,580
2011-02-1831231230731211,0001,560
2011-02-1731231530830811,0001,540
2011-02-1631731731031116,0001,555
2011-02-1531031731031723,0001,585
2011-02-1431131731131217,0001,560
2011-02-1031031931031111,0001,555
2011-02-0931131931131212,0001,560
2011-02-083103153103153,0001,575
2011-02-073203213143155,0001,575
2011-02-043213233213225,0001,610
2011-02-0331531931031912,0001,595
2011-02-0230831830831415,0001,570
2011-02-0131231230631216,0001,560
2011-01-3131732130631221,0001,560
2011-01-2832732731832030,0001,600
2011-01-2734034033033736,0001,685
2011-01-2634334534034135,0001,705
2011-01-25347357337348111,0001,740
2011-01-24341350316343121,0001,715
2011-01-2132633032133069,0001,650
2011-01-2033433732833065,0001,650
2011-01-19299341299338216,0001,690
2011-01-18315315296300110,0001,500
2011-01-17283329281321179,0001,605
2011-01-1426227526127534,0001,375
2011-01-1326426426026017,0001,300
2011-01-122672672642648,0001,320
2011-01-112652652642645,0001,320
2011-01-072642672642674,0001,335
2011-01-062662662642649,0001,320
2011-01-052672672662668,0001,330
2011-01-042652702642709,0001,350

分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株