4524 森下仁丹(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 542 | 543 | 535 | 537 | 11,000 | 2,685 |
| 2015-12-29 | 518 | 549 | 518 | 532 | 36,000 | 2,660 |
| 2015-12-28 | 520 | 525 | 515 | 520 | 15,000 | 2,600 |
| 2015-12-25 | 528 | 528 | 513 | 514 | 68,000 | 2,570 |
| 2015-12-24 | 536 | 538 | 525 | 529 | 57,000 | 2,645 |
| 2015-12-22 | 545 | 545 | 532 | 544 | 61,000 | 2,720 |
| 2015-12-21 | 544 | 545 | 540 | 545 | 31,000 | 2,725 |
| 2015-12-18 | 544 | 546 | 543 | 544 | 21,000 | 2,720 |
| 2015-12-17 | 545 | 547 | 542 | 546 | 24,000 | 2,730 |
| 2015-12-16 | 545 | 548 | 539 | 542 | 36,000 | 2,710 |
| 2015-12-15 | 549 | 549 | 542 | 545 | 22,000 | 2,725 |
| 2015-12-14 | 549 | 551 | 548 | 550 | 17,000 | 2,750 |
| 2015-12-11 | 554 | 555 | 551 | 551 | 18,000 | 2,755 |
| 2015-12-10 | 550 | 554 | 550 | 553 | 9,000 | 2,765 |
| 2015-12-09 | 560 | 560 | 553 | 554 | 10,000 | 2,770 |
| 2015-12-08 | 560 | 561 | 555 | 555 | 20,000 | 2,775 |
| 2015-12-07 | 561 | 561 | 559 | 560 | 19,000 | 2,800 |
| 2015-12-04 | 560 | 565 | 558 | 561 | 12,000 | 2,805 |
| 2015-12-03 | 564 | 566 | 560 | 561 | 24,000 | 2,805 |
| 2015-12-02 | 564 | 564 | 564 | 564 | 8,000 | 2,820 |
| 2015-12-01 | 565 | 567 | 561 | 564 | 22,000 | 2,820 |
| 2015-11-30 | 564 | 566 | 564 | 565 | 6,000 | 2,825 |
| 2015-11-27 | 565 | 567 | 562 | 563 | 13,000 | 2,815 |
| 2015-11-26 | 565 | 566 | 564 | 564 | 15,000 | 2,820 |
| 2015-11-25 | 566 | 570 | 561 | 561 | 14,000 | 2,805 |
| 2015-11-24 | 560 | 565 | 560 | 563 | 18,000 | 2,815 |
| 2015-11-20 | 561 | 563 | 560 | 561 | 8,000 | 2,805 |
| 2015-11-19 | 561 | 563 | 561 | 563 | 5,000 | 2,815 |
| 2015-11-18 | 563 | 564 | 561 | 561 | 6,000 | 2,805 |
| 2015-11-17 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2015-11-16 | 560 | 560 | 558 | 560 | 8,000 | 2,800 |
| 2015-11-13 | 565 | 566 | 556 | 557 | 20,000 | 2,785 |
| 2015-11-12 | 567 | 572 | 566 | 567 | 14,000 | 2,835 |
| 2015-11-11 | 565 | 567 | 562 | 567 | 20,000 | 2,835 |
| 2015-11-10 | 566 | 570 | 564 | 564 | 31,000 | 2,820 |
| 2015-11-09 | 558 | 558 | 555 | 556 | 12,000 | 2,780 |
| 2015-11-06 | 552 | 556 | 552 | 555 | 7,000 | 2,775 |
| 2015-11-05 | 554 | 554 | 550 | 551 | 23,000 | 2,755 |
| 2015-11-04 | 562 | 562 | 554 | 555 | 13,000 | 2,775 |
| 2015-11-02 | 554 | 560 | 554 | 560 | 5,000 | 2,800 |
| 2015-10-30 | 558 | 558 | 554 | 554 | 4,000 | 2,770 |
| 2015-10-29 | 553 | 556 | 552 | 553 | 11,000 | 2,765 |
| 2015-10-28 | 555 | 555 | 551 | 553 | 5,000 | 2,765 |
| 2015-10-27 | 559 | 559 | 555 | 555 | 7,000 | 2,775 |
| 2015-10-26 | 555 | 559 | 555 | 559 | 10,000 | 2,795 |
| 2015-10-23 | 554 | 556 | 551 | 555 | 13,000 | 2,775 |
| 2015-10-22 | 560 | 563 | 548 | 553 | 22,000 | 2,765 |
| 2015-10-21 | 556 | 559 | 556 | 559 | 11,000 | 2,795 |
| 2015-10-20 | 558 | 558 | 555 | 556 | 5,000 | 2,780 |
| 2015-10-16 | 556 | 567 | 556 | 560 | 6,000 | 2,800 |
| 2015-10-15 | 553 | 565 | 553 | 565 | 4,000 | 2,825 |
| 2015-10-14 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 2015-10-13 | 560 | 564 | 555 | 561 | 11,000 | 2,805 |
| 2015-10-09 | 554 | 555 | 554 | 554 | 5,000 | 2,770 |
| 2015-10-08 | 547 | 556 | 547 | 548 | 9,000 | 2,740 |
| 2015-10-07 | 545 | 552 | 544 | 549 | 11,000 | 2,745 |
| 2015-10-06 | 549 | 553 | 547 | 551 | 15,000 | 2,755 |
| 2015-10-05 | 543 | 545 | 543 | 545 | 6,000 | 2,725 |
| 2015-10-02 | 542 | 546 | 542 | 542 | 7,000 | 2,710 |
| 2015-10-01 | 541 | 545 | 541 | 542 | 21,000 | 2,710 |
| 2015-09-30 | 548 | 548 | 546 | 546 | 6,000 | 2,730 |
| 2015-09-29 | 554 | 554 | 545 | 545 | 11,000 | 2,725 |
| 2015-09-28 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2015-09-25 | 558 | 560 | 555 | 560 | 6,000 | 2,800 |
| 2015-09-24 | 555 | 558 | 553 | 558 | 6,000 | 2,790 |
| 2015-09-18 | 555 | 560 | 555 | 556 | 11,000 | 2,780 |
| 2015-09-17 | 558 | 558 | 555 | 557 | 7,000 | 2,785 |
| 2015-09-16 | 556 | 560 | 556 | 556 | 7,000 | 2,780 |
| 2015-09-15 | 559 | 559 | 556 | 556 | 4,000 | 2,780 |
| 2015-09-14 | 553 | 559 | 553 | 555 | 4,000 | 2,775 |
| 2015-09-11 | 551 | 557 | 550 | 553 | 48,000 | 2,765 |
| 2015-09-10 | 566 | 566 | 560 | 560 | 9,000 | 2,800 |
| 2015-09-09 | 567 | 570 | 563 | 570 | 19,000 | 2,850 |
| 2015-09-08 | 565 | 566 | 560 | 561 | 6,000 | 2,805 |
| 2015-09-07 | 566 | 566 | 550 | 555 | 20,000 | 2,775 |
| 2015-09-04 | 572 | 573 | 568 | 568 | 9,000 | 2,840 |
| 2015-09-03 | 576 | 583 | 574 | 574 | 6,000 | 2,870 |
| 2015-09-02 | 566 | 573 | 566 | 571 | 26,000 | 2,855 |
| 2015-09-01 | 589 | 589 | 582 | 585 | 9,000 | 2,925 |
| 2015-08-31 | 591 | 595 | 589 | 589 | 31,000 | 2,945 |
| 2015-08-28 | 600 | 600 | 590 | 591 | 6,000 | 2,955 |
| 2015-08-27 | 578 | 599 | 578 | 599 | 15,000 | 2,995 |
| 2015-08-26 | 569 | 578 | 563 | 575 | 9,000 | 2,875 |
| 2015-08-25 | 560 | 579 | 539 | 559 | 55,000 | 2,795 |
| 2015-08-24 | 595 | 597 | 580 | 580 | 33,000 | 2,900 |
| 2015-08-21 | 601 | 607 | 597 | 598 | 29,000 | 2,990 |
| 2015-08-20 | 605 | 605 | 603 | 603 | 14,000 | 3,015 |
| 2015-08-19 | 607 | 610 | 606 | 606 | 6,000 | 3,030 |
| 2015-08-18 | 606 | 607 | 606 | 606 | 4,000 | 3,030 |
| 2015-08-17 | 609 | 612 | 606 | 608 | 16,000 | 3,040 |
| 2015-08-14 | 610 | 610 | 602 | 609 | 22,000 | 3,045 |
| 2015-08-13 | 610 | 613 | 608 | 612 | 13,000 | 3,060 |
| 2015-08-12 | 613 | 614 | 606 | 608 | 34,000 | 3,040 |
| 2015-08-11 | 613 | 620 | 612 | 614 | 76,000 | 3,070 |
| 2015-08-10 | 615 | 618 | 609 | 610 | 34,000 | 3,050 |
| 2015-08-07 | 611 | 613 | 611 | 612 | 13,000 | 3,060 |
| 2015-08-06 | 619 | 619 | 613 | 613 | 10,000 | 3,065 |
| 2015-08-05 | 613 | 620 | 610 | 619 | 33,000 | 3,095 |
| 2015-08-04 | 612 | 615 | 610 | 610 | 17,000 | 3,050 |
| 2015-08-03 | 616 | 616 | 611 | 611 | 8,000 | 3,055 |
| 2015-07-31 | 614 | 614 | 614 | 614 | 4,000 | 3,070 |
| 2015-07-30 | 616 | 618 | 615 | 618 | 6,000 | 3,090 |
| 2015-07-29 | 617 | 627 | 617 | 619 | 22,000 | 3,095 |
| 2015-07-28 | 614 | 620 | 614 | 617 | 11,000 | 3,085 |
| 2015-07-27 | 625 | 628 | 621 | 623 | 23,000 | 3,115 |
| 2015-07-24 | 623 | 624 | 617 | 623 | 38,000 | 3,115 |
| 2015-07-23 | 620 | 623 | 618 | 623 | 52,000 | 3,115 |
| 2015-07-22 | 616 | 616 | 611 | 613 | 28,000 | 3,065 |
| 2015-07-21 | 614 | 615 | 610 | 614 | 24,000 | 3,070 |
| 2015-07-17 | 608 | 614 | 607 | 610 | 12,000 | 3,050 |
| 2015-07-16 | 605 | 607 | 604 | 607 | 12,000 | 3,035 |
| 2015-07-15 | 606 | 606 | 598 | 598 | 19,000 | 2,990 |
| 2015-07-14 | 599 | 605 | 599 | 602 | 16,000 | 3,010 |
| 2015-07-13 | 604 | 604 | 598 | 598 | 8,000 | 2,990 |
| 2015-07-10 | 598 | 604 | 596 | 598 | 19,000 | 2,990 |
| 2015-07-09 | 590 | 597 | 585 | 595 | 44,000 | 2,975 |
| 2015-07-08 | 612 | 614 | 598 | 598 | 79,000 | 2,990 |
| 2015-07-07 | 624 | 624 | 612 | 612 | 92,000 | 3,060 |
| 2015-07-06 | 608 | 611 | 608 | 610 | 11,000 | 3,050 |
| 2015-07-03 | 609 | 610 | 608 | 608 | 9,000 | 3,040 |
| 2015-07-02 | 610 | 613 | 610 | 612 | 8,000 | 3,060 |
| 2015-07-01 | 608 | 612 | 608 | 612 | 8,000 | 3,060 |
| 2015-06-30 | 607 | 611 | 605 | 611 | 17,000 | 3,055 |
| 2015-06-29 | 608 | 613 | 607 | 608 | 28,000 | 3,040 |
| 2015-06-26 | 612 | 612 | 611 | 611 | 2,000 | 3,055 |
| 2015-06-25 | 613 | 614 | 611 | 611 | 6,000 | 3,055 |
| 2015-06-24 | 614 | 614 | 611 | 614 | 8,000 | 3,070 |
| 2015-06-23 | 609 | 614 | 608 | 614 | 24,000 | 3,070 |
| 2015-06-22 | 611 | 612 | 608 | 612 | 34,000 | 3,060 |
| 2015-06-19 | 611 | 615 | 611 | 614 | 20,000 | 3,070 |
| 2015-06-18 | 611 | 612 | 611 | 611 | 18,000 | 3,055 |
| 2015-06-17 | 617 | 617 | 611 | 613 | 24,000 | 3,065 |
| 2015-06-16 | 618 | 618 | 615 | 616 | 15,000 | 3,080 |
| 2015-06-15 | 615 | 617 | 614 | 617 | 16,000 | 3,085 |
| 2015-06-12 | 619 | 619 | 614 | 614 | 15,000 | 3,070 |
| 2015-06-11 | 622 | 622 | 617 | 617 | 13,000 | 3,085 |
| 2015-06-10 | 616 | 616 | 616 | 616 | 2,000 | 3,080 |
| 2015-06-09 | 618 | 619 | 616 | 616 | 8,000 | 3,080 |
| 2015-06-08 | 633 | 633 | 619 | 619 | 49,000 | 3,095 |
| 2015-06-05 | 612 | 613 | 611 | 613 | 5,000 | 3,065 |
| 2015-06-04 | 610 | 613 | 610 | 613 | 7,000 | 3,065 |
| 2015-06-03 | 614 | 614 | 610 | 611 | 40,000 | 3,055 |
| 2015-06-02 | 616 | 617 | 615 | 616 | 9,000 | 3,080 |
| 2015-06-01 | 616 | 618 | 616 | 616 | 5,000 | 3,080 |
| 2015-05-29 | 616 | 616 | 612 | 615 | 16,000 | 3,075 |
| 2015-05-28 | 618 | 618 | 614 | 617 | 16,000 | 3,085 |
| 2015-05-27 | 616 | 616 | 614 | 614 | 11,000 | 3,070 |
| 2015-05-26 | 616 | 623 | 615 | 616 | 50,000 | 3,080 |
| 2015-05-25 | 615 | 615 | 611 | 614 | 24,000 | 3,070 |
| 2015-05-22 | 614 | 615 | 614 | 615 | 3,000 | 3,075 |
| 2015-05-21 | 614 | 614 | 611 | 614 | 9,000 | 3,070 |
| 2015-05-20 | 612 | 615 | 610 | 614 | 22,000 | 3,070 |
| 2015-05-19 | 614 | 617 | 610 | 610 | 29,000 | 3,050 |
| 2015-05-18 | 611 | 612 | 611 | 612 | 10,000 | 3,060 |
| 2015-05-15 | 613 | 613 | 611 | 611 | 17,000 | 3,055 |
| 2015-05-14 | 614 | 650 | 612 | 613 | 88,000 | 3,065 |
| 2015-05-13 | 614 | 615 | 614 | 615 | 7,000 | 3,075 |
| 2015-05-12 | 612 | 614 | 612 | 614 | 5,000 | 3,070 |
| 2015-05-11 | 611 | 612 | 611 | 612 | 7,000 | 3,060 |
| 2015-05-08 | 620 | 620 | 611 | 611 | 23,000 | 3,055 |
| 2015-05-07 | 610 | 670 | 609 | 613 | 180,000 | 3,065 |
| 2015-05-01 | 610 | 610 | 609 | 610 | 8,000 | 3,050 |
| 2015-04-30 | 612 | 612 | 610 | 612 | 8,000 | 3,060 |
| 2015-04-28 | 615 | 615 | 611 | 612 | 15,000 | 3,060 |
| 2015-04-27 | 614 | 615 | 611 | 615 | 19,000 | 3,075 |
| 2015-04-24 | 613 | 613 | 610 | 610 | 2,000 | 3,050 |
| 2015-04-23 | 612 | 613 | 612 | 613 | 7,000 | 3,065 |
| 2015-04-22 | 609 | 610 | 609 | 610 | 8,000 | 3,050 |
| 2015-04-21 | 610 | 611 | 609 | 609 | 10,000 | 3,045 |
| 2015-04-20 | 611 | 612 | 609 | 609 | 14,000 | 3,045 |
| 2015-04-17 | 613 | 613 | 612 | 612 | 5,000 | 3,060 |
| 2015-04-16 | 615 | 615 | 611 | 612 | 20,000 | 3,060 |
| 2015-04-15 | 613 | 618 | 613 | 615 | 16,000 | 3,075 |
| 2015-04-14 | 614 | 615 | 613 | 613 | 7,000 | 3,065 |
| 2015-04-13 | 612 | 613 | 612 | 613 | 4,000 | 3,065 |
| 2015-04-10 | 617 | 617 | 611 | 612 | 15,000 | 3,060 |
| 2015-04-09 | 612 | 618 | 612 | 618 | 7,000 | 3,090 |
| 2015-04-08 | 614 | 616 | 611 | 613 | 15,000 | 3,065 |
| 2015-04-07 | 611 | 614 | 611 | 612 | 5,000 | 3,060 |
| 2015-04-06 | 610 | 612 | 610 | 611 | 11,000 | 3,055 |
| 2015-04-03 | 618 | 619 | 618 | 619 | 16,000 | 3,095 |
| 2015-04-02 | 615 | 615 | 613 | 615 | 5,000 | 3,075 |
| 2015-04-01 | 614 | 618 | 612 | 618 | 12,000 | 3,090 |
| 2015-03-31 | 620 | 620 | 616 | 616 | 9,000 | 3,080 |
| 2015-03-30 | 618 | 625 | 615 | 625 | 7,000 | 3,125 |
| 2015-03-27 | 622 | 628 | 618 | 618 | 46,000 | 3,090 |
| 2015-03-26 | 639 | 639 | 635 | 635 | 16,000 | 3,175 |
| 2015-03-25 | 639 | 639 | 635 | 639 | 9,000 | 3,195 |
| 2015-03-24 | 632 | 639 | 631 | 639 | 18,000 | 3,195 |
| 2015-03-23 | 633 | 638 | 633 | 635 | 20,000 | 3,175 |
| 2015-03-20 | 630 | 638 | 630 | 630 | 17,000 | 3,150 |
| 2015-03-19 | 631 | 636 | 631 | 634 | 12,000 | 3,170 |
| 2015-03-18 | 642 | 642 | 633 | 638 | 20,000 | 3,190 |
| 2015-03-17 | 642 | 644 | 633 | 634 | 35,000 | 3,170 |
| 2015-03-16 | 634 | 647 | 627 | 634 | 38,000 | 3,170 |
| 2015-03-13 | 620 | 630 | 620 | 627 | 21,000 | 3,135 |
| 2015-03-12 | 618 | 621 | 616 | 618 | 13,000 | 3,090 |
| 2015-03-11 | 611 | 619 | 611 | 614 | 7,000 | 3,070 |
| 2015-03-10 | 613 | 617 | 611 | 611 | 28,000 | 3,055 |
| 2015-03-09 | 619 | 623 | 612 | 612 | 36,000 | 3,060 |
| 2015-03-06 | 629 | 630 | 615 | 616 | 43,000 | 3,080 |
| 2015-03-05 | 630 | 631 | 625 | 625 | 25,000 | 3,125 |
| 2015-03-04 | 636 | 637 | 630 | 631 | 14,000 | 3,155 |
| 2015-03-03 | 654 | 655 | 630 | 641 | 86,000 | 3,205 |
| 2015-03-02 | 607 | 706 | 605 | 651 | 657,000 | 3,255 |
| 2015-02-27 | 605 | 610 | 605 | 606 | 11,000 | 3,030 |
| 2015-02-26 | 606 | 608 | 605 | 606 | 10,000 | 3,030 |
| 2015-02-25 | 605 | 609 | 605 | 607 | 10,000 | 3,035 |
| 2015-02-24 | 603 | 612 | 602 | 607 | 33,000 | 3,035 |
| 2015-02-23 | 606 | 606 | 604 | 604 | 10,000 | 3,020 |
| 2015-02-20 | 608 | 609 | 604 | 604 | 24,000 | 3,020 |
| 2015-02-19 | 610 | 610 | 606 | 606 | 19,000 | 3,030 |
| 2015-02-18 | 614 | 614 | 609 | 612 | 16,000 | 3,060 |
| 2015-02-17 | 616 | 616 | 610 | 611 | 15,000 | 3,055 |
| 2015-02-16 | 615 | 615 | 612 | 614 | 22,000 | 3,070 |
| 2015-02-13 | 608 | 614 | 608 | 612 | 36,000 | 3,060 |
| 2015-02-12 | 604 | 608 | 604 | 606 | 7,000 | 3,030 |
| 2015-02-10 | 601 | 605 | 601 | 602 | 5,000 | 3,010 |
| 2015-02-09 | 605 | 605 | 600 | 604 | 28,000 | 3,020 |
| 2015-02-06 | 606 | 606 | 604 | 604 | 8,000 | 3,020 |
| 2015-02-05 | 605 | 607 | 604 | 604 | 5,000 | 3,020 |
| 2015-02-04 | 605 | 608 | 603 | 607 | 9,000 | 3,035 |
| 2015-02-03 | 600 | 606 | 600 | 603 | 25,000 | 3,015 |
| 2015-02-02 | 610 | 610 | 600 | 606 | 53,000 | 3,030 |
| 2015-01-30 | 614 | 615 | 613 | 615 | 10,000 | 3,075 |
| 2015-01-29 | 618 | 618 | 614 | 614 | 5,000 | 3,070 |
| 2015-01-28 | 614 | 614 | 613 | 614 | 9,000 | 3,070 |
| 2015-01-27 | 615 | 615 | 614 | 614 | 7,000 | 3,070 |
| 2015-01-26 | 618 | 618 | 613 | 615 | 6,000 | 3,075 |
| 2015-01-23 | 621 | 621 | 612 | 612 | 10,000 | 3,060 |
| 2015-01-22 | 620 | 620 | 612 | 618 | 11,000 | 3,090 |
| 2015-01-21 | 615 | 615 | 611 | 611 | 5,000 | 3,055 |
| 2015-01-20 | 607 | 619 | 607 | 619 | 12,000 | 3,095 |
| 2015-01-19 | 606 | 612 | 606 | 610 | 12,000 | 3,050 |
| 2015-01-16 | 609 | 609 | 603 | 604 | 9,000 | 3,020 |
| 2015-01-15 | 605 | 611 | 604 | 609 | 12,000 | 3,045 |
| 2015-01-14 | 611 | 611 | 604 | 604 | 14,000 | 3,020 |
| 2015-01-13 | 611 | 611 | 610 | 611 | 4,000 | 3,055 |
| 2015-01-09 | 617 | 618 | 617 | 617 | 6,000 | 3,085 |
| 2015-01-08 | 612 | 617 | 610 | 617 | 9,000 | 3,085 |
| 2015-01-07 | 611 | 612 | 611 | 612 | 4,000 | 3,060 |
| 2015-01-06 | 614 | 618 | 612 | 618 | 16,000 | 3,090 |
| 2015-01-05 | 614 | 621 | 614 | 617 | 13,000 | 3,085 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-09-25]1株→1.1株
