4524 森下仁丹(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	823	825	819	822	18,000	4,110
2013-12-27	808	815	808	815	46,000	4,075
2013-12-26	774	807	774	807	43,000	4,035
2013-12-25	777	778	771	778	68,000	3,890
2013-12-24	781	783	778	778	65,000	3,890
2013-12-20	787	795	781	785	64,000	3,925
2013-12-19	802	805	798	798	54,000	3,990
2013-12-18	800	804	795	799	36,000	3,995
2013-12-17	810	810	795	800	67,000	4,000
2013-12-16	839	839	814	814	24,000	4,070
2013-12-13	828	842	822	839	57,000	4,195
2013-12-12	794	830	784	824	119,000	4,120
2013-12-11	801	810	781	782	80,000	3,910
2013-12-10	810	813	805	806	52,000	4,030
2013-12-09	821	824	808	811	76,000	4,055
2013-12-06	849	851	826	827	57,000	4,135
2013-12-05	871	871	850	851	58,000	4,255
2013-12-04	867	880	863	874	62,000	4,370
2013-12-03	871	874	868	868	46,000	4,340
2013-12-02	877	880	875	875	31,000	4,375
2013-11-29	882	882	876	880	42,000	4,400
2013-11-28	881	884	880	882	23,000	4,410
2013-11-27	881	885	880	880	35,000	4,400
2013-11-26	885	887	880	881	34,000	4,405
2013-11-25	890	895	885	887	70,000	4,435
2013-11-22	898	899	890	890	33,000	4,450
2013-11-21	892	901	890	893	45,000	4,465
2013-11-20	892	894	890	892	32,000	4,460
2013-11-19	897	899	891	892	42,000	4,460
2013-11-18	900	902	897	897	28,000	4,485
2013-11-15	896	903	896	898	38,000	4,490
2013-11-14	905	906	898	899	25,000	4,495
2013-11-13	891	906	891	900	29,000	4,500
2013-11-12	899	901	888	900	60,000	4,500
2013-11-11	920	936	900	906	105,000	4,530
2013-11-08	935	943	920	920	70,000	4,600
2013-11-07	915	940	913	940	85,000	4,700
2013-11-06	915	915	912	912	17,000	4,560
2013-11-05	913	915	911	915	39,000	4,575
2013-11-01	904	911	903	910	37,000	4,550
2013-10-31	908	913	904	904	34,000	4,520
2013-10-30	908	914	902	902	48,000	4,510
2013-10-29	910	912	909	912	14,000	4,560
2013-10-28	912	915	909	910	51,000	4,550
2013-10-25	910	910	905	908	19,000	4,540
2013-10-24	905	914	904	912	28,000	4,560
2013-10-23	910	912	905	905	27,000	4,525
2013-10-22	915	915	909	913	21,000	4,565
2013-10-21	907	914	907	913	24,000	4,565
2013-10-18	905	915	902	909	28,000	4,545
2013-10-17	915	915	904	904	23,000	4,520
2013-10-16	901	903	898	898	25,000	4,490
2013-10-15	914	914	902	902	44,000	4,510
2013-10-11	911	920	910	914	48,000	4,570
2013-10-10	908	909	901	904	35,000	4,520
2013-10-09	871	911	871	908	59,000	4,540
2013-10-08	871	880	870	874	29,000	4,370
2013-10-07	890	897	881	885	45,000	4,425
2013-10-04	895	902	866	897	86,000	4,485
2013-10-03	903	910	895	898	39,000	4,490
2013-10-02	917	918	896	903	74,000	4,515
2013-10-01	920	922	912	913	35,000	4,565
2013-09-30	920	929	917	921	23,000	4,605
2013-09-27	936	936	916	919	41,000	4,595
2013-09-26	916	939	916	935	47,000	4,675
2013-09-25	930	930	916	916	54,000	4,580
2013-09-24	916	935	913	930	61,000	4,650
2013-09-20	918	926	915	916	49,000	4,580
2013-09-19	914	933	910	927	53,000	4,635
2013-09-18	914	936	908	915	60,000	4,575
2013-09-17	915	948	912	915	85,000	4,575
2013-09-13	903	920	893	912	70,000	4,560
2013-09-12	890	948	890	903	301,000	4,515
2013-09-11	922	922	860	910	278,000	4,550
2013-09-10	949	949	910	925	123,000	4,625
2013-09-09	970	976	940	940	108,000	4,700
2013-09-06	962	974	945	961	59,000	4,805
2013-09-05	993	993	952	968	94,000	4,840
2013-09-04	978	1,019	956	993	140,000	4,965
2013-09-03	923	996	908	984	266,000	4,920
2013-09-02	962	970	904	923	205,000	4,615
2013-08-30	978	1,000	952	969	167,000	4,845
2013-08-29	1,014	1,028	950	988	256,000	4,940
2013-08-28	1,002	1,035	1,000	1,014	448,000	5,070
2013-08-27	1,187	1,190	1,100	1,110	521,000	5,550
2013-08-26	1,105	1,288	1,045	1,188	1,694,000	5,940
2013-08-23	1,045	1,045	1,045	1,045	473,000	5,225
2013-08-22	820	895	820	895	551,000	4,475
2013-08-21	795	837	792	822	255,000	4,110
2013-08-20	844	853	779	789	422,000	3,945
2013-08-19	800	842	788	830	532,000	4,150
2013-08-16	729	771	725	765	305,000	3,825
2013-08-15	710	729	708	723	197,000	3,615
2013-08-14	661	701	660	697	134,000	3,485
2013-08-13	655	665	646	665	39,000	3,325
2013-08-12	671	671	655	655	34,000	3,275
2013-08-09	674	680	672	674	50,000	3,370
2013-08-08	673	678	673	674	30,000	3,370
2013-08-07	676	678	671	676	39,000	3,380
2013-08-06	673	676	670	675	17,000	3,375
2013-08-05	675	677	671	673	35,000	3,365
2013-08-02	659	673	659	673	51,000	3,365
2013-08-01	649	651	645	649	32,000	3,245
2013-07-31	645	655	644	648	18,000	3,240
2013-07-30	635	650	635	645	30,000	3,225
2013-07-29	645	645	631	641	66,000	3,205
2013-07-26	660	665	655	655	33,000	3,275
2013-07-25	668	675	659	665	26,000	3,325
2013-07-24	682	682	662	662	34,000	3,310
2013-07-23	666	674	666	672	20,000	3,360
2013-07-22	676	684	670	675	70,000	3,375
2013-07-19	677	684	653	656	137,000	3,280
2013-07-18	690	690	653	684	97,000	3,420
2013-07-17	700	712	692	697	113,000	3,485
2013-07-16	704	706	689	703	125,000	3,515
2013-07-12	702	714	675	682	229,000	3,410
2013-07-11	625	688	625	686	285,000	3,430
2013-07-10	600	625	600	620	173,000	3,100
2013-07-09	598	599	589	599	48,000	2,995
2013-07-08	592	598	589	589	56,000	2,945
2013-07-05	593	597	589	589	41,000	2,945
2013-07-04	596	598	592	593	29,000	2,965
2013-07-03	585	595	580	590	73,000	2,950
2013-07-02	578	590	578	586	32,000	2,930
2013-07-01	571	579	570	575	33,000	2,875
2013-06-28	558	579	557	571	23,000	2,855
2013-06-27	557	559	532	559	54,000	2,795
2013-06-26	577	577	557	557	70,000	2,785
2013-06-25	590	590	572	573	34,000	2,865
2013-06-24	600	600	590	592	21,000	2,960
2013-06-21	600	605	590	596	80,000	2,980
2013-06-20	605	611	603	609	25,000	3,045
2013-06-19	605	611	601	606	41,000	3,030
2013-06-18	594	607	594	602	65,000	3,010
2013-06-17	572	599	572	593	84,000	2,965
2013-06-14	569	580	566	570	38,000	2,850
2013-06-13	576	588	565	565	79,000	2,825
2013-06-12	582	605	582	598	56,000	2,990
2013-06-11	605	619	600	602	68,000	3,010
2013-06-10	579	607	573	607	77,000	3,035
2013-06-07	526	549	525	542	198,000	2,710
2013-06-06	609	616	543	566	242,000	2,830
2013-06-05	653	671	614	629	112,000	3,145
2013-06-04	642	661	615	653	175,000	3,265
2013-06-03	685	694	662	662	120,000	3,310
2013-05-31	711	730	686	706	82,000	3,530
2013-05-30	730	740	693	702	103,000	3,510
2013-05-29	735	770	735	745	136,000	3,725
2013-05-28	737	775	676	727	248,000	3,635
2013-05-27	802	849	745	745	466,000	3,725
2013-05-24	735	870	725	862	711,000	4,310
2013-05-23	731	747	671	720	827,000	3,600
2013-05-22	712	712	712	712	203,000	3,560
2013-05-21	610	614	608	612	103,000	3,060
2013-05-20	625	625	602	607	85,000	3,035
2013-05-17	560	607	557	607	124,000	3,035
2013-05-16	601	601	550	575	175,000	2,875
2013-05-15	638	640	552	609	233,000	3,045
2013-05-14	600	660	596	629	282,000	3,145
2013-05-13	662	662	592	611	401,000	3,055
2013-05-10	655	665	631	665	664,000	3,325
2013-05-09	510	580	510	567	494,000	2,835
2013-05-08	505	522	480	500	212,000	2,500
2013-05-07	488	510	485	503	144,000	2,515
2013-05-02	490	490	485	488	43,000	2,440
2013-05-01	485	490	482	486	47,000	2,430
2013-04-30	490	490	477	485	60,000	2,425
2013-04-26	481	487	478	478	37,000	2,390
2013-04-25	481	487	474	487	71,000	2,435
2013-04-24	490	490	480	482	71,000	2,410
2013-04-23	500	504	482	490	214,000	2,450
2013-04-22	472	491	463	491	252,000	2,455
2013-04-19	455	478	454	469	146,000	2,345
2013-04-18	447	448	445	446	12,000	2,230
2013-04-17	450	450	446	447	19,000	2,235
2013-04-16	443	445	441	445	22,000	2,225
2013-04-15	441	445	441	443	14,000	2,215
2013-04-12	440	445	440	441	18,000	2,205
2013-04-11	447	450	443	443	20,000	2,215
2013-04-10	444	447	443	447	10,000	2,235
2013-04-09	451	457	444	444	22,000	2,220
2013-04-08	440	460	428	451	82,000	2,255
2013-04-05	440	440	433	440	21,000	2,200
2013-04-04	426	431	426	428	10,000	2,140
2013-04-03	437	438	430	430	10,000	2,150
2013-04-02	418	432	411	430	30,000	2,150
2013-04-01	445	445	424	424	38,000	2,120
2013-03-29	452	455	448	452	22,000	2,260
2013-03-28	470	470	450	455	37,000	2,275
2013-03-27	466	473	466	471	39,000	2,355
2013-03-26	481	484	475	481	67,000	2,405
2013-03-25	477	481	475	481	61,000	2,405
2013-03-22	477	478	469	473	42,000	2,365
2013-03-21	468	470	461	466	61,000	2,330
2013-03-19	486	490	461	468	186,000	2,340
2013-03-18	447	448	444	445	23,000	2,225
2013-03-15	448	450	445	447	25,000	2,235
2013-03-14	452	452	445	447	25,000	2,235
2013-03-13	443	453	441	449	52,000	2,245
2013-03-12	455	457	449	450	70,000	2,250
2013-03-11	442	455	442	449	105,000	2,245
2013-03-08	433	434	431	434	17,000	2,170
2013-03-07	430	434	425	430	32,000	2,150
2013-03-06	423	428	422	425	14,000	2,125
2013-03-05	419	422	419	420	16,000	2,100
2013-03-04	418	421	418	418	18,000	2,090
2013-03-01	413	418	413	418	13,000	2,090
2013-02-28	425	425	410	418	26,000	2,090
2013-02-27	418	421	418	421	18,000	2,105
2013-02-26	415	415	408	415	32,000	2,075
2013-02-25	415	420	415	418	57,000	2,090
2013-02-22	430	435	423	423	45,000	2,115
2013-02-21	441	453	424	438	278,000	2,190
2013-02-20	395	415	391	415	149,000	2,075
2013-02-19	392	393	390	390	16,000	1,950
2013-02-18	391	395	391	393	16,000	1,965
2013-02-15	392	393	390	390	21,000	1,950
2013-02-14	391	393	391	392	13,000	1,960
2013-02-13	397	397	393	394	21,000	1,970
2013-02-12	396	398	392	397	24,000	1,985
2013-02-08	398	398	394	395	33,000	1,975
2013-02-07	400	401	398	398	18,000	1,990
2013-02-06	404	404	400	400	20,000	2,000
2013-02-05	403	405	400	401	35,000	2,005
2013-02-04	399	403	399	403	31,000	2,015
2013-02-01	403	403	400	403	15,000	2,015
2013-01-31	401	405	401	403	10,000	2,015
2013-01-30	404	406	394	400	57,000	2,000
2013-01-29	407	407	402	403	25,000	2,015
2013-01-28	404	412	403	407	48,000	2,035
2013-01-25	408	408	400	404	35,000	2,020
2013-01-24	394	420	394	409	118,000	2,045
2013-01-23	394	394	393	393	6,000	1,965
2013-01-22	392	396	392	395	9,000	1,975
2013-01-21	393	395	392	392	14,000	1,960
2013-01-18	397	397	393	393	35,000	1,965
2013-01-17	400	400	394	394	15,000	1,970
2013-01-16	405	405	399	401	32,000	2,005
2013-01-15	398	405	398	401	19,000	2,005
2013-01-11	397	398	395	396	19,000	1,980
2013-01-10	393	396	393	395	22,000	1,975
2013-01-09	392	394	387	392	30,000	1,960
2013-01-08	394	394	389	390	18,000	1,950
2013-01-07	395	397	391	393	34,000	1,965
2013-01-04	384	387	382	387	16,000	1,935

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