1. HOME >
  2. 株価時系列 >
  3. 4524 >
  4. 2016年

4524 森下仁丹(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3055455454954928,0002,745
2016-12-2955855855355316,0002,765
2016-12-2855655855355811,0002,790
2016-12-2755955955255211,0002,760
2016-12-2654955854855338,0002,765
2016-12-2255855855055025,0002,750
2016-12-2155855855255211,0002,760
2016-12-2055756055555812,0002,790
2016-12-1955756455356021,0002,800
2016-12-1656056255755812,0002,790
2016-12-155605605585608,0002,800
2016-12-1455856055356022,0002,800
2016-12-1355255755155714,0002,785
2016-12-125565565545557,0002,775
2016-12-0955155454855314,0002,765
2016-12-0855555655155535,0002,775
2016-12-0755455754555241,0002,760
2016-12-0654154454154413,0002,720
2016-12-0554354354054116,0002,705
2016-12-025415465415458,0002,725
2016-12-0154454454054121,0002,705
2016-11-305445445445442,0002,720
2016-11-2954654654254217,0002,710
2016-11-2854754854454812,0002,740
2016-11-2554854854454714,0002,735
2016-11-245465485455459,0002,725
2016-11-225485485445479,0002,735
2016-11-215435485435488,0002,740
2016-11-185495495435435,0002,715
2016-11-175465465465463,0002,730
2016-11-165495495485483,0002,740
2016-11-155495495445449,0002,720
2016-11-145505515465498,0002,745
2016-11-1154455054455023,0002,750
2016-11-1054454753954219,0002,710
2016-11-0954554553453426,0002,670
2016-11-0854755554254530,0002,725
2016-11-0754454854154112,0002,705
2016-11-0455055054154415,0002,720
2016-11-025485545465546,0002,770
2016-11-0155355754555112,0002,755
2016-10-3154955354455324,0002,765
2016-10-285425455425453,0002,725
2016-10-275485485425425,0002,710
2016-10-265415425415426,0002,710
2016-10-255415445415445,0002,720
2016-10-245425475425426,0002,710
2016-10-215405425405424,0002,710
2016-10-205415425415417,0002,705
2016-10-195495495495491,0002,745
2016-10-185495495495491,0002,745
2016-10-1753554753554612,0002,730
2016-10-145355415355356,0002,675
2016-10-135355355355352,0002,675
2016-10-125415415365366,0002,680
2016-10-115415495415437,0002,715
2016-10-075475475405409,0002,700
2016-10-065505505485489,0002,740
2016-10-0555855855155117,0002,755
2016-10-0456956955255827,0002,790
2016-10-0354556854556443,0002,820
2016-09-3053954853554217,0002,710
2016-09-295355445355445,0002,720
2016-09-285435435415419,0002,705
2016-09-2755555553154325,0002,715
2016-09-2653855653855030,0002,750
2016-09-2353054953053431,0002,670
2016-09-2152452651952317,0002,615
2016-09-205255255165165,0002,580
2016-09-1651952751751712,0002,585
2016-09-1551352551351429,0002,570
2016-09-145135135135131,0002,565
2016-09-135155155155152,0002,575
2016-09-125135165135163,0002,580
2016-09-095165165165161,0002,580
2016-09-085135135125138,0002,565
2016-09-075155185135138,0002,565
2016-09-065195195155155,0002,575
2016-09-055175175165165,0002,580
2016-09-025185185185181,0002,590
2016-09-015155155155152,0002,575
2016-08-315155155155152,0002,575
2016-08-305175175115117,0002,555
2016-08-295095105095109,0002,550
2016-08-265105105095093,0002,545
2016-08-255125165125154,0002,575
2016-08-2451151851051810,0002,590
2016-08-235175175175171,0002,585
2016-08-2251451450651112,0002,555
2016-08-195245245145145,0002,570
2016-08-185205205205203,0002,600
2016-08-175215225215225,0002,610
2016-08-165265265225223,0002,610
2016-08-155205205205203,0002,600
2016-08-1252952952052211,0002,610
2016-08-105315315305302,0002,650
2016-08-0953054052552819,0002,640
2016-08-085215215205203,0002,600
2016-08-055255255215212,0002,605
2016-08-045265265265261,0002,630
2016-08-035205205205201,0002,600
2016-08-025255275235275,0002,635
2016-08-015265275225224,0002,610
2016-07-295185265185265,0002,630
2016-07-285265265205215,0002,605
2016-07-275235235205202,0002,600
2016-07-265175185175182,0002,590
2016-07-255285285245259,0002,625
2016-07-225215245215246,0002,620
2016-07-2152052552052410,0002,620
2016-07-2052652852252814,0002,640
2016-07-195255305255269,0002,630
2016-07-1553053052552511,0002,625
2016-07-145225235195197,0002,595
2016-07-1351852051351511,0002,575
2016-07-125155175145149,0002,570
2016-07-075205215205206,0002,600
2016-07-065245245205204,0002,600
2016-07-055215245215243,0002,620
2016-07-045275285225225,0002,610
2016-07-015185255185249,0002,620
2016-06-3052452651552414,0002,620
2016-06-295205245205234,0002,615
2016-06-285125185125174,0002,585
2016-06-2750952050952025,0002,600
2016-06-2454154150651237,0002,560
2016-06-2354154553954112,0002,705
2016-06-2254154454154413,0002,720
2016-06-2154154854054313,0002,715
2016-06-205345485345419,0002,705
2016-06-17565578533536115,0002,680
2016-06-16615615540555383,0002,775
2016-06-155145155145156,0002,575
2016-06-1451851851351310,0002,565
2016-06-135215215215213,0002,605
2016-06-105225355225349,0002,670
2016-06-095235235225224,0002,610
2016-06-085265265225226,0002,610
2016-06-0753353353053014,0002,650
2016-06-065315345315338,0002,665
2016-06-035385395385394,0002,695
2016-06-0254354554054010,0002,700
2016-06-0154154854154311,0002,715
2016-05-315455455425422,0002,710
2016-05-3054954954054313,0002,715
2016-05-275435495425495,0002,745
2016-05-2655055054454512,0002,725
2016-05-255505505435438,0002,715
2016-05-2455155154555014,0002,750
2016-05-2355555855055054,0002,750
2016-05-205445455395455,0002,725
2016-05-1952853852753014,0002,650
2016-05-1854054552852817,0002,640
2016-05-1754454553553514,0002,675
2016-05-1653554453554415,0002,720
2016-05-1354054453353419,0002,670
2016-05-1254954953053326,0002,665
2016-05-1154855054055022,0002,750
2016-05-1055055554054536,0002,725
2016-05-0956056053154377,0002,715
2016-05-065015055015053,0002,525
2016-05-025075075005006,0002,500
2016-04-2850650649949913,0002,495
2016-04-275035035025022,0002,510
2016-04-265065065025024,0002,510
2016-04-255065065065064,0002,530
2016-04-225005145005046,0002,520
2016-04-2150951350850810,0002,540
2016-04-205135135065066,0002,530
2016-04-195065115055055,0002,525
2016-04-1850151650050716,0002,535
2016-04-155145145045048,0002,520
2016-04-1450050549850510,0002,525
2016-04-134954974894975,0002,485
2016-04-114904904864864,0002,430
2016-04-084904904814867,0002,430
2016-04-074984984914912,0002,455
2016-04-064894904894906,0002,450
2016-04-0550350349249210,0002,460
2016-04-045105105035033,0002,515
2016-04-015045045015013,0002,505
2016-03-315155155095092,0002,545
2016-03-305145155105159,0002,575
2016-03-2952552551551611,0002,580
2016-03-2853453953353721,0002,685
2016-03-255315325305309,0002,650
2016-03-245305305295305,0002,650
2016-03-235325325205209,0002,600
2016-03-2251553751553219,0002,660
2016-03-185115115065115,0002,555
2016-03-1651551551251516,0002,575
2016-03-155155155155155,0002,575
2016-03-145085125085118,0002,555
2016-03-115065125065085,0002,540
2016-03-105105135085116,0002,555
2016-03-095005024985019,0002,505
2016-03-085055054984988,0002,490
2016-03-0749650249550216,0002,510
2016-03-0449149549149514,0002,475
2016-03-0350350347349376,0002,465
2016-03-025035085035038,0002,515
2016-03-0150350350050012,0002,500
2016-02-295155155075072,0002,535
2016-02-265155155145154,0002,575
2016-02-255035055035057,0002,525
2016-02-245005034955035,0002,515
2016-02-235005054975016,0002,505
2016-02-224965054965055,0002,525
2016-02-194984984934933,0002,465
2016-02-184964984964984,0002,490
2016-02-175005004904907,0002,450
2016-02-164905004904936,0002,465
2016-02-1549949948349010,0002,450
2016-02-1247647646146326,0002,315
2016-02-1050150148749314,0002,465
2016-02-0951952048750543,0002,525
2016-02-085225225225222,0002,610
2016-02-055165175165174,0002,585
2016-02-045185285185213,0002,605
2016-02-035255275185189,0002,590
2016-02-0253953952552514,0002,625
2016-02-0153953953253217,0002,660
2016-01-2951653951653911,0002,695
2016-01-285205205165164,0002,580
2016-01-275165165155159,0002,575
2016-01-265155165155163,0002,580
2016-01-255165195155158,0002,575
2016-01-2251152150752112,0002,605
2016-01-2151351350851211,0002,560
2016-01-2053453451351310,0002,565
2016-01-195225335225337,0002,665
2016-01-1852052551551524,0002,575
2016-01-155285285225227,0002,610
2016-01-1452453252152115,0002,605
2016-01-1352153452152416,0002,620
2016-01-1253153152452413,0002,620
2016-01-0854055153254018,0002,700
2016-01-0754554553954512,0002,725
2016-01-0654455054254218,0002,710
2016-01-0554255054255025,0002,750
2016-01-0454354454254419,0002,720

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