1. HOME >
  2. 株価時系列 >
  3. 4524 >
  4. 2012年

4524 森下仁丹(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2837837837637817,0001,890
2012-12-2738038537837830,0001,890
2012-12-2637638237638119,0001,905
2012-12-2537637937637618,0001,880
2012-12-2138138337537526,0001,875
2012-12-2037738037637915,0001,895
2012-12-1937537737437624,0001,880
2012-12-1837337537337310,0001,865
2012-12-1737537637337310,0001,865
2012-12-1437637637237312,0001,865
2012-12-1338038037037620,0001,880
2012-12-1237538037437413,0001,870
2012-12-1138038037537513,0001,875
2012-12-1038338338038010,0001,900
2012-12-073853853813839,0001,915
2012-12-0637638637638620,0001,930
2012-12-0537537937537814,0001,890
2012-12-0438038537437422,0001,870
2012-12-0339839837838566,0001,925
2012-11-30412429383390385,0001,950
2012-11-293513523503519,0001,755
2012-11-283523523503518,0001,755
2012-11-273573583523527,0001,760
2012-11-2635035934935223,0001,760
2012-11-2235235235135113,0001,755
2012-11-213573573523524,0001,760
2012-11-203573573523539,0001,765
2012-11-1935335835035717,0001,785
2012-11-163553583533539,0001,765
2012-11-153523523473494,0001,745
2012-11-1435335334334626,0001,730
2012-11-1336036035335517,0001,775
2012-11-123683683623626,0001,810
2012-11-093643703623704,0001,850
2012-11-0836837236337212,0001,860
2012-11-073703703703705,0001,850
2012-11-063713713703704,0001,850
2012-11-0537337637337610,0001,880
2012-11-0238138137037313,0001,865
2012-11-013783803763766,0001,880
2012-10-3137938937037849,0001,890
2012-10-3036838036838026,0001,900
2012-10-293653693653693,0001,845
2012-10-263633653603658,0001,825
2012-10-253583643583635,0001,815
2012-10-243583623553589,0001,790
2012-10-233593603583585,0001,790
2012-10-223603603563593,0001,795
2012-10-183533563513565,0001,780
2012-10-173553553533535,0001,765
2012-10-1636036035235319,0001,765
2012-10-153623623583604,0001,800
2012-10-1236436535836212,0001,810
2012-10-113683683683682,0001,840
2012-10-1037837836836832,0001,840
2012-10-0938938936738067,0001,900
2012-10-0534136534036534,0001,825
2012-10-043433433423424,0001,710
2012-10-033443453433434,0001,715
2012-10-023483483443449,0001,720
2012-09-283503503443443,0001,720
2012-09-273403473403479,0001,735
2012-09-263493493433435,0001,715
2012-09-253463463453454,0001,725
2012-09-243433513433449,0001,720
2012-09-213553553433438,0001,715
2012-09-203523523483486,0001,740
2012-09-1935435435035112,0001,755
2012-09-183503513503503,0001,750
2012-09-143533533503502,0001,750
2012-09-1335035435035413,0001,770
2012-09-123423453423456,0001,725
2012-09-113503503453455,0001,725
2012-09-103563563413494,0001,745
2012-09-073473483403404,0001,700
2012-09-0633334333333510,0001,675
2012-09-0534034033533511,0001,675
2012-09-0434234434034010,0001,700
2012-09-0334734734334414,0001,720
2012-08-313553553483488,0001,740
2012-08-303533533523523,0001,760
2012-08-293513543513536,0001,765
2012-08-283553553513516,0001,755
2012-08-273543553543547,0001,770
2012-08-243553563543548,0001,770
2012-08-233553563553556,0001,775
2012-08-223553563553557,0001,775
2012-08-2136036035435510,0001,775
2012-08-203643653583605,0001,800
2012-08-173613623583628,0001,810
2012-08-163563603563607,0001,800
2012-08-153553553543542,0001,770
2012-08-143553553523538,0001,765
2012-08-1335635635235221,0001,760
2012-08-103613613613616,0001,805
2012-08-093673673633636,0001,815
2012-08-083603633563567,0001,780
2012-08-073603603553554,0001,775
2012-08-063613623613615,0001,805
2012-08-033623623613615,0001,805
2012-08-023653673653672,0001,835
2012-08-013643643633635,0001,815
2012-07-313763763703706,0001,850
2012-07-3037538536137550,0001,875
2012-07-273683753683755,0001,875
2012-07-2636036835735715,0001,785
2012-07-253603603603604,0001,800
2012-07-2436236836036019,0001,800
2012-07-2337838037037016,0001,850
2012-07-2037637937437813,0001,890
2012-07-193803803763767,0001,880
2012-07-1838038037737710,0001,885
2012-07-173793803773807,0001,900
2012-07-133773803773775,0001,885
2012-07-123773823773779,0001,885
2012-07-1138038337737721,0001,885
2012-07-1038238338038017,0001,900
2012-07-0938138338138315,0001,915
2012-07-0638639138338314,0001,915
2012-07-053913913883904,0001,950
2012-07-0439739738939025,0001,950
2012-07-0338739538639513,0001,975
2012-07-0238339038338726,0001,935
2012-06-2938538738038320,0001,915
2012-06-2838338538238512,0001,925
2012-06-2738238538038032,0001,900
2012-06-2638839638238531,0001,925
2012-06-2539339539239212,0001,960
2012-06-2239239639039213,0001,960
2012-06-2139539739439632,0001,980
2012-06-2039639939239214,0001,960
2012-06-1939639639239422,0001,970
2012-06-1839340539340340,0002,015
2012-06-1538740538539194,0001,955
2012-06-1440240238139167,0001,955
2012-06-1340840839839945,0001,995
2012-06-12400410397408106,0002,040
2012-06-11390419390408158,0002,040
2012-06-0838038837337458,0001,870
2012-06-07400400372385169,0001,925
2012-06-06380402371395435,0001,975
2012-06-0533634533134546,0001,725
2012-06-0431633031233022,0001,650
2012-06-0131932031031011,0001,550
2012-05-3131531931331321,0001,565
2012-05-3030531330531317,0001,565
2012-05-293063063033033,0001,515
2012-05-283033033033031,0001,515
2012-05-253033053003049,0001,520
2012-05-243043043033032,0001,515
2012-05-233063063063063,0001,530
2012-05-223003063003064,0001,530
2012-05-213003033003008,0001,500
2012-05-1830930930030025,0001,500
2012-05-173143143043046,0001,520
2012-05-1630030830030616,0001,530
2012-05-1530530529830017,0001,500
2012-05-143133143083089,0001,540
2012-05-113203233183199,0001,595
2012-05-103193233183235,0001,615
2012-05-093183213183187,0001,590
2012-05-083193193183186,0001,590
2012-05-0732232432032013,0001,600
2012-05-023253273253256,0001,625
2012-05-0132832832332330,0001,615
2012-04-273303303263263,0001,630
2012-04-2633333332732926,0001,645
2012-04-2534334333333311,0001,665
2012-04-2433933933233223,0001,660
2012-04-2333535033534331,0001,715
2012-04-203393393323323,0001,660
2012-04-1931934031933624,0001,680
2012-04-1832232231831911,0001,595
2012-04-1732132131832014,0001,600
2012-04-1632632631032433,0001,620
2012-04-1333033032632615,0001,630
2012-04-123303303303305,0001,650
2012-04-113303303303308,0001,650
2012-04-1033233333033015,0001,650
2012-04-093353393333345,0001,670
2012-04-0634534533633820,0001,690
2012-04-0534434533834521,0001,725
2012-04-043403443403442,0001,720
2012-04-0334634633234647,0001,730
2012-04-0235635635235212,0001,760
2012-03-3036636635535717,0001,785
2012-03-2936836836236713,0001,835
2012-03-2836337636037031,0001,850
2012-03-2737137837037834,0001,890
2012-03-2637037036937017,0001,850
2012-03-2336837036637018,0001,850
2012-03-2236937136736919,0001,845
2012-03-2136836936736810,0001,840
2012-03-1936636836636722,0001,835
2012-03-1636536736536611,0001,830
2012-03-1536936936536726,0001,835
2012-03-1436636936336814,0001,840
2012-03-1336736935736628,0001,830
2012-03-1236836836636722,0001,835
2012-03-0936536836436620,0001,830
2012-03-0835436535436543,0001,825
2012-03-0735035535035522,0001,775
2012-03-0635736035335519,0001,775
2012-03-053603613573598,0001,795
2012-03-0235736035735711,0001,785
2012-03-0136336335936013,0001,800
2012-02-2936336336036011,0001,800
2012-02-283573593573595,0001,795
2012-02-2735736035735732,0001,785
2012-02-2435235535235512,0001,775
2012-02-2334835034834911,0001,745
2012-02-2234534934534912,0001,745
2012-02-213483493483497,0001,745
2012-02-2035135234934916,0001,745
2012-02-1735035235035017,0001,750
2012-02-1635235235035015,0001,750
2012-02-1535035435035224,0001,760
2012-02-1435936135035047,0001,750
2012-02-1336036835836099,0001,800
2012-02-1035435835335826,0001,790
2012-02-0935635933635443,0001,770
2012-02-0834335934335234,0001,760
2012-02-0733634833634332,0001,715
2012-02-0633233633133615,0001,680
2012-02-0332933532833026,0001,650
2012-02-023293303293306,0001,650
2012-02-0132733132733118,0001,655
2012-01-313293293273278,0001,635
2012-01-3032932932632712,0001,635
2012-01-2632832932832911,0001,645
2012-01-2532732932632911,0001,645
2012-01-243253273243275,0001,635
2012-01-233213293213257,0001,625
2012-01-203153273153276,0001,635
2012-01-193173183163174,0001,585
2012-01-1831631931231918,0001,595
2012-01-1732232431831820,0001,590
2012-01-163253263233236,0001,615
2012-01-133263263253254,0001,625
2012-01-123293293263263,0001,630
2012-01-1132732932732910,0001,645
2012-01-103283283283283,0001,640
2012-01-063293293293291,0001,645
2012-01-0533033132633111,0001,655
2012-01-043323353303305,0001,650

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