4524 森下仁丹(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 613 | 614 | 610 | 614 | 19,000 | 3,070 |
| 2014-12-29 | 604 | 612 | 604 | 609 | 33,000 | 3,045 |
| 2014-12-26 | 604 | 604 | 600 | 602 | 12,000 | 3,010 |
| 2014-12-25 | 601 | 602 | 599 | 599 | 64,000 | 2,995 |
| 2014-12-24 | 601 | 603 | 600 | 602 | 84,000 | 3,010 |
| 2014-12-22 | 609 | 609 | 601 | 602 | 57,000 | 3,010 |
| 2014-12-19 | 611 | 614 | 609 | 609 | 37,000 | 3,045 |
| 2014-12-18 | 616 | 620 | 611 | 611 | 22,000 | 3,055 |
| 2014-12-17 | 611 | 616 | 610 | 616 | 17,000 | 3,080 |
| 2014-12-16 | 619 | 619 | 609 | 610 | 65,000 | 3,050 |
| 2014-12-15 | 626 | 626 | 619 | 619 | 35,000 | 3,095 |
| 2014-12-12 | 626 | 630 | 625 | 626 | 26,000 | 3,130 |
| 2014-12-11 | 624 | 625 | 620 | 625 | 26,000 | 3,125 |
| 2014-12-10 | 626 | 628 | 625 | 625 | 21,000 | 3,125 |
| 2014-12-09 | 632 | 632 | 626 | 626 | 35,000 | 3,130 |
| 2014-12-08 | 637 | 637 | 633 | 633 | 23,000 | 3,165 |
| 2014-12-05 | 640 | 640 | 637 | 637 | 7,000 | 3,185 |
| 2014-12-04 | 643 | 643 | 635 | 640 | 39,000 | 3,200 |
| 2014-12-03 | 642 | 647 | 641 | 642 | 30,000 | 3,210 |
| 2014-12-02 | 647 | 647 | 641 | 642 | 18,000 | 3,210 |
| 2014-12-01 | 646 | 646 | 643 | 643 | 8,000 | 3,215 |
| 2014-11-28 | 645 | 650 | 643 | 643 | 46,000 | 3,215 |
| 2014-11-27 | 648 | 648 | 644 | 645 | 18,000 | 3,225 |
| 2014-11-26 | 644 | 644 | 641 | 641 | 12,000 | 3,205 |
| 2014-11-25 | 636 | 660 | 636 | 644 | 51,000 | 3,220 |
| 2014-11-21 | 629 | 632 | 628 | 631 | 8,000 | 3,155 |
| 2014-11-20 | 630 | 630 | 628 | 629 | 7,000 | 3,145 |
| 2014-11-19 | 630 | 632 | 629 | 629 | 15,000 | 3,145 |
| 2014-11-18 | 632 | 636 | 630 | 630 | 19,000 | 3,150 |
| 2014-11-17 | 634 | 635 | 630 | 632 | 15,000 | 3,160 |
| 2014-11-14 | 636 | 638 | 634 | 634 | 13,000 | 3,170 |
| 2014-11-13 | 637 | 641 | 633 | 637 | 15,000 | 3,185 |
| 2014-11-12 | 641 | 644 | 639 | 639 | 12,000 | 3,195 |
| 2014-11-11 | 640 | 645 | 637 | 641 | 31,000 | 3,205 |
| 2014-11-10 | 635 | 650 | 635 | 640 | 24,000 | 3,200 |
| 2014-11-07 | 642 | 642 | 635 | 635 | 10,000 | 3,175 |
| 2014-11-06 | 637 | 644 | 637 | 641 | 26,000 | 3,205 |
| 2014-11-05 | 635 | 638 | 633 | 636 | 10,000 | 3,180 |
| 2014-11-04 | 640 | 640 | 631 | 637 | 21,000 | 3,185 |
| 2014-10-31 | 641 | 641 | 629 | 629 | 18,000 | 3,145 |
| 2014-10-30 | 620 | 641 | 620 | 639 | 36,000 | 3,195 |
| 2014-10-29 | 625 | 625 | 620 | 620 | 6,000 | 3,100 |
| 2014-10-28 | 629 | 629 | 622 | 622 | 7,000 | 3,110 |
| 2014-10-27 | 631 | 632 | 620 | 627 | 21,000 | 3,135 |
| 2014-10-24 | 627 | 631 | 627 | 631 | 11,000 | 3,155 |
| 2014-10-23 | 628 | 630 | 627 | 627 | 12,000 | 3,135 |
| 2014-10-22 | 635 | 639 | 630 | 630 | 9,000 | 3,150 |
| 2014-10-21 | 639 | 639 | 628 | 634 | 15,000 | 3,170 |
| 2014-10-20 | 636 | 646 | 636 | 643 | 8,000 | 3,215 |
| 2014-10-17 | 635 | 640 | 630 | 635 | 23,000 | 3,175 |
| 2014-10-16 | 640 | 640 | 635 | 635 | 23,000 | 3,175 |
| 2014-10-15 | 649 | 668 | 644 | 650 | 20,000 | 3,250 |
| 2014-10-14 | 624 | 690 | 616 | 642 | 156,000 | 3,210 |
| 2014-10-10 | 635 | 635 | 629 | 629 | 20,000 | 3,145 |
| 2014-10-09 | 645 | 645 | 635 | 638 | 23,000 | 3,190 |
| 2014-10-08 | 641 | 645 | 636 | 645 | 18,000 | 3,225 |
| 2014-10-07 | 648 | 650 | 641 | 641 | 10,000 | 3,205 |
| 2014-10-06 | 638 | 654 | 638 | 650 | 21,000 | 3,250 |
| 2014-10-03 | 635 | 639 | 630 | 636 | 49,000 | 3,180 |
| 2014-10-02 | 666 | 666 | 629 | 632 | 129,000 | 3,160 |
| 2014-10-01 | 669 | 669 | 667 | 668 | 7,000 | 3,340 |
| 2014-09-30 | 671 | 671 | 668 | 669 | 9,000 | 3,345 |
| 2014-09-29 | 675 | 677 | 671 | 671 | 11,000 | 3,355 |
| 2014-09-26 | 677 | 680 | 674 | 680 | 14,000 | 3,400 |
| 2014-09-25 | 683 | 684 | 680 | 680 | 20,000 | 3,400 |
| 2014-09-24 | 680 | 684 | 680 | 684 | 11,000 | 3,420 |
| 2014-09-22 | 680 | 685 | 680 | 680 | 17,000 | 3,400 |
| 2014-09-19 | 685 | 685 | 680 | 680 | 14,000 | 3,400 |
| 2014-09-18 | 684 | 684 | 680 | 680 | 11,000 | 3,400 |
| 2014-09-17 | 684 | 686 | 681 | 682 | 25,000 | 3,410 |
| 2014-09-16 | 694 | 694 | 686 | 687 | 18,000 | 3,435 |
| 2014-09-12 | 691 | 692 | 688 | 692 | 15,000 | 3,460 |
| 2014-09-11 | 689 | 697 | 689 | 691 | 21,000 | 3,455 |
| 2014-09-10 | 693 | 693 | 688 | 689 | 10,000 | 3,445 |
| 2014-09-09 | 690 | 693 | 686 | 693 | 17,000 | 3,465 |
| 2014-09-08 | 691 | 691 | 690 | 690 | 10,000 | 3,450 |
| 2014-09-05 | 694 | 698 | 690 | 694 | 30,000 | 3,470 |
| 2014-09-04 | 694 | 694 | 691 | 693 | 10,000 | 3,465 |
| 2014-09-03 | 696 | 700 | 694 | 694 | 21,000 | 3,470 |
| 2014-09-02 | 700 | 700 | 693 | 694 | 17,000 | 3,470 |
| 2014-09-01 | 697 | 699 | 692 | 698 | 20,000 | 3,490 |
| 2014-08-29 | 690 | 694 | 688 | 694 | 17,000 | 3,470 |
| 2014-08-28 | 695 | 695 | 689 | 689 | 17,000 | 3,445 |
| 2014-08-27 | 699 | 699 | 692 | 695 | 15,000 | 3,475 |
| 2014-08-26 | 699 | 699 | 696 | 699 | 12,000 | 3,495 |
| 2014-08-25 | 703 | 705 | 700 | 702 | 38,000 | 3,510 |
| 2014-08-22 | 705 | 710 | 703 | 703 | 9,000 | 3,515 |
| 2014-08-21 | 699 | 705 | 699 | 704 | 9,000 | 3,520 |
| 2014-08-20 | 701 | 704 | 698 | 699 | 7,000 | 3,495 |
| 2014-08-19 | 701 | 701 | 701 | 701 | 2,000 | 3,505 |
| 2014-08-18 | 702 | 702 | 696 | 701 | 10,000 | 3,505 |
| 2014-08-15 | 693 | 693 | 693 | 693 | 5,000 | 3,465 |
| 2014-08-14 | 692 | 692 | 690 | 692 | 6,000 | 3,460 |
| 2014-08-13 | 690 | 699 | 688 | 699 | 7,000 | 3,495 |
| 2014-08-12 | 696 | 696 | 690 | 690 | 18,000 | 3,450 |
| 2014-08-11 | 695 | 700 | 695 | 696 | 15,000 | 3,480 |
| 2014-08-08 | 700 | 700 | 695 | 695 | 21,000 | 3,475 |
| 2014-08-07 | 701 | 701 | 700 | 700 | 9,000 | 3,500 |
| 2014-08-06 | 702 | 707 | 701 | 702 | 12,000 | 3,510 |
| 2014-08-05 | 703 | 705 | 702 | 702 | 4,000 | 3,510 |
| 2014-08-04 | 703 | 706 | 701 | 703 | 15,000 | 3,515 |
| 2014-08-01 | 702 | 707 | 702 | 703 | 9,000 | 3,515 |
| 2014-07-31 | 708 | 709 | 703 | 703 | 20,000 | 3,515 |
| 2014-07-30 | 705 | 705 | 705 | 705 | 5,000 | 3,525 |
| 2014-07-29 | 709 | 710 | 705 | 705 | 14,000 | 3,525 |
| 2014-07-28 | 718 | 718 | 705 | 715 | 21,000 | 3,575 |
| 2014-07-25 | 712 | 713 | 706 | 709 | 13,000 | 3,545 |
| 2014-07-24 | 708 | 714 | 706 | 712 | 7,000 | 3,560 |
| 2014-07-23 | 714 | 714 | 710 | 710 | 7,000 | 3,550 |
| 2014-07-22 | 711 | 720 | 710 | 720 | 13,000 | 3,600 |
| 2014-07-18 | 713 | 714 | 711 | 711 | 9,000 | 3,555 |
| 2014-07-17 | 712 | 719 | 712 | 718 | 6,000 | 3,590 |
| 2014-07-16 | 713 | 722 | 713 | 713 | 8,000 | 3,565 |
| 2014-07-15 | 727 | 727 | 713 | 713 | 11,000 | 3,565 |
| 2014-07-14 | 710 | 717 | 705 | 712 | 12,000 | 3,560 |
| 2014-07-11 | 720 | 720 | 710 | 710 | 18,000 | 3,550 |
| 2014-07-10 | 725 | 725 | 721 | 721 | 4,000 | 3,605 |
| 2014-07-09 | 731 | 733 | 725 | 725 | 17,000 | 3,625 |
| 2014-07-08 | 730 | 734 | 730 | 734 | 4,000 | 3,670 |
| 2014-07-07 | 738 | 738 | 730 | 730 | 6,000 | 3,650 |
| 2014-07-04 | 735 | 736 | 730 | 730 | 18,000 | 3,650 |
| 2014-07-03 | 739 | 746 | 736 | 736 | 20,000 | 3,680 |
| 2014-07-02 | 737 | 753 | 737 | 738 | 31,000 | 3,690 |
| 2014-07-01 | 736 | 748 | 736 | 736 | 17,000 | 3,680 |
| 2014-06-30 | 731 | 741 | 731 | 735 | 20,000 | 3,675 |
| 2014-06-27 | 735 | 745 | 730 | 731 | 28,000 | 3,655 |
| 2014-06-26 | 755 | 755 | 739 | 739 | 25,000 | 3,695 |
| 2014-06-25 | 739 | 748 | 738 | 740 | 20,000 | 3,700 |
| 2014-06-24 | 732 | 740 | 732 | 739 | 11,000 | 3,695 |
| 2014-06-23 | 745 | 745 | 732 | 732 | 17,000 | 3,660 |
| 2014-06-20 | 741 | 749 | 741 | 743 | 19,000 | 3,715 |
| 2014-06-19 | 734 | 759 | 729 | 750 | 35,000 | 3,750 |
| 2014-06-18 | 737 | 740 | 728 | 729 | 21,000 | 3,645 |
| 2014-06-17 | 740 | 764 | 730 | 730 | 78,000 | 3,650 |
| 2014-06-16 | 727 | 745 | 723 | 728 | 38,000 | 3,640 |
| 2014-06-13 | 720 | 725 | 720 | 725 | 7,000 | 3,625 |
| 2014-06-12 | 725 | 725 | 714 | 720 | 12,000 | 3,600 |
| 2014-06-11 | 706 | 737 | 703 | 726 | 24,000 | 3,630 |
| 2014-06-10 | 720 | 720 | 704 | 711 | 29,000 | 3,555 |
| 2014-06-09 | 725 | 728 | 721 | 722 | 16,000 | 3,610 |
| 2014-06-06 | 718 | 724 | 717 | 723 | 18,000 | 3,615 |
| 2014-06-05 | 728 | 728 | 716 | 718 | 28,000 | 3,590 |
| 2014-06-04 | 741 | 742 | 722 | 730 | 41,000 | 3,650 |
| 2014-06-03 | 758 | 758 | 740 | 742 | 48,000 | 3,710 |
| 2014-06-02 | 780 | 784 | 732 | 747 | 114,000 | 3,735 |
| 2014-05-30 | 828 | 830 | 754 | 780 | 423,000 | 3,900 |
| 2014-05-29 | 653 | 753 | 653 | 753 | 101,000 | 3,765 |
| 2014-05-28 | 658 | 658 | 653 | 653 | 5,000 | 3,265 |
| 2014-05-27 | 639 | 654 | 639 | 653 | 19,000 | 3,265 |
| 2014-05-26 | 636 | 639 | 636 | 639 | 7,000 | 3,195 |
| 2014-05-23 | 633 | 639 | 633 | 635 | 10,000 | 3,175 |
| 2014-05-22 | 639 | 666 | 632 | 634 | 43,000 | 3,170 |
| 2014-05-21 | 640 | 640 | 630 | 638 | 15,000 | 3,190 |
| 2014-05-20 | 644 | 645 | 641 | 641 | 17,000 | 3,205 |
| 2014-05-19 | 649 | 649 | 643 | 643 | 15,000 | 3,215 |
| 2014-05-16 | 650 | 654 | 647 | 653 | 31,000 | 3,265 |
| 2014-05-15 | 662 | 662 | 654 | 655 | 12,000 | 3,275 |
| 2014-05-14 | 653 | 662 | 652 | 662 | 7,000 | 3,310 |
| 2014-05-13 | 674 | 674 | 653 | 654 | 17,000 | 3,270 |
| 2014-05-12 | 663 | 663 | 661 | 662 | 7,000 | 3,310 |
| 2014-05-09 | 665 | 670 | 664 | 665 | 14,000 | 3,325 |
| 2014-05-08 | 667 | 675 | 667 | 667 | 8,000 | 3,335 |
| 2014-05-07 | 667 | 667 | 665 | 665 | 5,000 | 3,325 |
| 2014-05-02 | 667 | 668 | 666 | 667 | 8,000 | 3,335 |
| 2014-05-01 | 666 | 678 | 664 | 668 | 27,000 | 3,340 |
| 2014-04-30 | 690 | 690 | 670 | 670 | 24,000 | 3,350 |
| 2014-04-28 | 685 | 685 | 677 | 677 | 3,000 | 3,385 |
| 2014-04-25 | 681 | 685 | 680 | 685 | 14,000 | 3,425 |
| 2014-04-24 | 686 | 693 | 681 | 681 | 14,000 | 3,405 |
| 2014-04-23 | 688 | 691 | 687 | 687 | 13,000 | 3,435 |
| 2014-04-22 | 690 | 691 | 688 | 690 | 10,000 | 3,450 |
| 2014-04-21 | 695 | 695 | 688 | 690 | 18,000 | 3,450 |
| 2014-04-18 | 695 | 699 | 695 | 699 | 5,000 | 3,495 |
| 2014-04-17 | 700 | 702 | 697 | 698 | 17,000 | 3,490 |
| 2014-04-16 | 700 | 700 | 692 | 695 | 9,000 | 3,475 |
| 2014-04-15 | 693 | 698 | 690 | 690 | 12,000 | 3,450 |
| 2014-04-14 | 695 | 701 | 689 | 692 | 8,000 | 3,460 |
| 2014-04-11 | 695 | 696 | 681 | 695 | 17,000 | 3,475 |
| 2014-04-10 | 711 | 711 | 694 | 694 | 19,000 | 3,470 |
| 2014-04-09 | 718 | 718 | 701 | 701 | 19,000 | 3,505 |
| 2014-04-08 | 713 | 723 | 711 | 723 | 37,000 | 3,615 |
| 2014-04-07 | 702 | 702 | 702 | 702 | 2,000 | 3,510 |
| 2014-04-04 | 699 | 705 | 699 | 703 | 7,000 | 3,515 |
| 2014-04-03 | 706 | 706 | 700 | 700 | 12,000 | 3,500 |
| 2014-04-02 | 709 | 713 | 701 | 701 | 38,000 | 3,505 |
| 2014-04-01 | 705 | 717 | 705 | 710 | 21,000 | 3,550 |
| 2014-03-31 | 705 | 710 | 705 | 705 | 7,000 | 3,525 |
| 2014-03-28 | 702 | 706 | 692 | 705 | 13,000 | 3,525 |
| 2014-03-27 | 694 | 706 | 684 | 702 | 21,000 | 3,510 |
| 2014-03-26 | 720 | 721 | 707 | 716 | 16,000 | 3,580 |
| 2014-03-25 | 726 | 734 | 710 | 718 | 20,000 | 3,590 |
| 2014-03-24 | 739 | 745 | 724 | 735 | 56,000 | 3,675 |
| 2014-03-20 | 685 | 686 | 678 | 679 | 31,000 | 3,395 |
| 2014-03-19 | 699 | 699 | 689 | 689 | 23,000 | 3,445 |
| 2014-03-18 | 709 | 716 | 676 | 700 | 48,000 | 3,500 |
| 2014-03-17 | 712 | 713 | 692 | 706 | 43,000 | 3,530 |
| 2014-03-14 | 730 | 733 | 707 | 717 | 35,000 | 3,585 |
| 2014-03-13 | 738 | 744 | 738 | 741 | 9,000 | 3,705 |
| 2014-03-12 | 740 | 740 | 730 | 733 | 19,000 | 3,665 |
| 2014-03-11 | 732 | 743 | 732 | 743 | 11,000 | 3,715 |
| 2014-03-10 | 734 | 745 | 731 | 735 | 14,000 | 3,675 |
| 2014-03-07 | 734 | 737 | 732 | 734 | 18,000 | 3,670 |
| 2014-03-06 | 735 | 740 | 729 | 733 | 27,000 | 3,665 |
| 2014-03-05 | 742 | 745 | 737 | 737 | 25,000 | 3,685 |
| 2014-03-04 | 741 | 748 | 726 | 747 | 36,000 | 3,735 |
| 2014-03-03 | 767 | 767 | 731 | 756 | 65,000 | 3,780 |
| 2014-02-28 | 740 | 754 | 738 | 753 | 72,000 | 3,765 |
| 2014-02-27 | 750 | 774 | 735 | 748 | 277,000 | 3,740 |
| 2014-02-26 | 677 | 780 | 677 | 780 | 546,000 | 3,900 |
| 2014-02-25 | 681 | 688 | 680 | 680 | 48,000 | 3,400 |
| 2014-02-24 | 682 | 685 | 677 | 680 | 48,000 | 3,400 |
| 2014-02-21 | 675 | 684 | 675 | 680 | 68,000 | 3,400 |
| 2014-02-20 | 661 | 680 | 661 | 670 | 62,000 | 3,350 |
| 2014-02-19 | 660 | 669 | 660 | 668 | 45,000 | 3,340 |
| 2014-02-18 | 659 | 670 | 659 | 660 | 36,000 | 3,300 |
| 2014-02-17 | 659 | 659 | 649 | 653 | 40,000 | 3,265 |
| 2014-02-14 | 663 | 667 | 656 | 659 | 54,000 | 3,295 |
| 2014-02-13 | 700 | 700 | 650 | 659 | 135,000 | 3,295 |
| 2014-02-12 | 690 | 706 | 690 | 699 | 87,000 | 3,495 |
| 2014-02-10 | 692 | 694 | 685 | 689 | 68,000 | 3,445 |
| 2014-02-07 | 711 | 711 | 690 | 696 | 77,000 | 3,480 |
| 2014-02-06 | 699 | 700 | 690 | 699 | 44,000 | 3,495 |
| 2014-02-05 | 691 | 704 | 690 | 697 | 103,000 | 3,485 |
| 2014-02-04 | 699 | 720 | 680 | 685 | 197,000 | 3,425 |
| 2014-02-03 | 783 | 783 | 751 | 751 | 65,000 | 3,755 |
| 2014-01-31 | 799 | 799 | 771 | 781 | 51,000 | 3,905 |
| 2014-01-30 | 794 | 798 | 780 | 798 | 61,000 | 3,990 |
| 2014-01-29 | 795 | 800 | 792 | 796 | 38,000 | 3,980 |
| 2014-01-28 | 790 | 795 | 787 | 793 | 50,000 | 3,965 |
| 2014-01-27 | 794 | 795 | 786 | 791 | 80,000 | 3,955 |
| 2014-01-24 | 829 | 829 | 817 | 819 | 32,000 | 4,095 |
| 2014-01-23 | 821 | 830 | 821 | 830 | 22,000 | 4,150 |
| 2014-01-22 | 825 | 827 | 817 | 820 | 37,000 | 4,100 |
| 2014-01-21 | 837 | 840 | 821 | 825 | 67,000 | 4,125 |
| 2014-01-20 | 835 | 840 | 835 | 835 | 70,000 | 4,175 |
| 2014-01-17 | 844 | 847 | 835 | 841 | 38,000 | 4,205 |
| 2014-01-16 | 846 | 852 | 840 | 852 | 29,000 | 4,260 |
| 2014-01-15 | 854 | 865 | 848 | 848 | 12,000 | 4,240 |
| 2014-01-14 | 863 | 868 | 840 | 854 | 42,000 | 4,270 |
| 2014-01-10 | 875 | 875 | 836 | 863 | 73,000 | 4,315 |
| 2014-01-09 | 839 | 890 | 836 | 890 | 130,000 | 4,450 |
| 2014-01-08 | 835 | 843 | 835 | 838 | 18,000 | 4,190 |
| 2014-01-07 | 836 | 839 | 833 | 835 | 16,000 | 4,175 |
| 2014-01-06 | 836 | 839 | 826 | 836 | 48,000 | 4,180 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
