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
