4524 森下仁丹(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,955	2,968	2,951	2,951	1,100	2,951
2017-12-28	2,950	2,955	2,948	2,951	2,900	2,951
2017-12-27	2,950	2,958	2,945	2,950	3,600	2,950
2017-12-26	2,950	2,957	2,945	2,952	5,000	2,952
2017-12-25	2,956	2,956	2,950	2,950	4,400	2,950
2017-12-22	2,960	2,968	2,955	2,956	5,000	2,956
2017-12-21	2,969	2,969	2,957	2,960	1,400	2,960
2017-12-20	2,961	2,964	2,956	2,956	2,200	2,956
2017-12-19	2,960	2,966	2,956	2,960	3,600	2,960
2017-12-18	2,961	2,965	2,960	2,960	2,600	2,960
2017-12-15	2,963	2,963	2,961	2,961	1,800	2,961
2017-12-14	2,977	2,979	2,962	2,963	3,700	2,963
2017-12-13	2,970	2,987	2,967	2,977	1,800	2,977
2017-12-12	2,964	2,978	2,964	2,978	1,100	2,978
2017-12-11	2,979	2,980	2,970	2,970	2,100	2,970
2017-12-08	2,990	2,990	2,970	2,975	2,400	2,975
2017-12-07	2,977	2,991	2,970	2,991	1,200	2,991
2017-12-06	2,973	2,984	2,973	2,977	1,000	2,977
2017-12-05	2,998	3,000	2,976	2,976	2,600	2,976
2017-12-04	2,999	2,999	2,985	2,998	1,600	2,998
2017-12-01	2,998	2,998	2,976	2,990	2,600	2,990
2017-11-30	2,973	2,998	2,968	2,986	3,300	2,986
2017-11-29	2,972	2,974	2,958	2,971	1,200	2,971
2017-11-28	2,960	2,969	2,952	2,967	1,700	2,967
2017-11-27	2,958	2,959	2,951	2,951	1,600	2,951
2017-11-24	2,963	2,980	2,953	2,955	3,700	2,955
2017-11-22	2,976	2,976	2,967	2,967	2,000	2,967
2017-11-21	2,979	2,979	2,960	2,963	1,200	2,963
2017-11-20	2,970	2,978	2,970	2,977	500	2,977
2017-11-17	2,965	2,985	2,960	2,978	2,000	2,978
2017-11-16	2,956	2,962	2,956	2,961	1,000	2,961
2017-11-15	2,975	2,975	2,953	2,953	1,900	2,953
2017-11-13	2,954	2,986	2,953	2,965	3,200	2,965
2017-11-10	2,954	2,987	2,952	2,956	2,600	2,956
2017-11-09	2,990	2,990	2,970	2,975	2,100	2,975
2017-11-08	2,952	2,975	2,951	2,975	3,800	2,975
2017-11-07	3,010	3,050	2,958	2,958	24,300	2,958
2017-11-06	3,030	3,030	3,000	3,015	3,100	3,015
2017-11-02	3,020	3,025	2,998	2,999	2,800	2,999
2017-11-01	3,005	3,005	2,982	2,999	2,800	2,999
2017-10-31	3,015	3,020	3,005	3,010	1,400	3,010
2017-10-30	2,977	3,025	2,977	3,015	6,000	3,015
2017-10-27	2,973	2,990	2,973	2,976	1,700	2,976
2017-10-26	2,990	2,992	2,963	2,992	1,300	2,992
2017-10-25	2,963	2,989	2,962	2,975	2,900	2,975
2017-10-24	2,960	2,974	2,960	2,961	1,100	2,961
2017-10-23	2,961	2,970	2,960	2,970	1,500	2,970
2017-10-20	2,961	2,962	2,961	2,961	1,700	2,961
2017-10-19	2,965	2,970	2,964	2,970	900	2,970
2017-10-18	2,975	2,975	2,974	2,975	1,200	2,975
2017-10-17	2,964	2,976	2,964	2,974	800	2,974
2017-10-16	2,963	2,970	2,963	2,963	1,800	2,963
2017-10-13	2,979	2,980	2,963	2,963	3,600	2,963
2017-10-12	2,975	2,978	2,975	2,976	2,000	2,976
2017-10-11	2,981	2,981	2,971	2,972	1,400	2,972
2017-10-10	2,979	2,979	2,979	2,979	700	2,979
2017-10-06	2,988	2,988	2,971	2,971	1,100	2,971
2017-10-05	2,980	2,980	2,975	2,975	2,800	2,975
2017-10-04	2,982	2,982	2,979	2,979	2,200	2,979
2017-10-03	3,025	3,025	2,982	2,982	4,500	2,982
2017-10-02	2,979	2,997	2,979	2,982	2,300	2,982
2017-09-29	2,979	2,994	2,979	2,979	1,300	2,979
2017-09-28	2,975	2,995	2,975	2,975	1,900	2,975
2017-09-27	3,030	3,035	2,991	2,991	1,900	2,991
2017-09-26	600	600	596	596	15,000	2,980
2017-09-25	599	599	599	599	5,000	2,995
2017-09-22	600	600	596	598	11,000	2,990
2017-09-21	598	600	596	596	4,000	2,980
2017-09-20	596	600	596	599	13,000	2,995
2017-09-19	597	597	595	597	11,000	2,985
2017-09-15	598	598	594	594	3,000	2,970
2017-09-14	598	600	593	593	8,000	2,965
2017-09-13	600	600	597	598	9,000	2,990
2017-09-12	597	600	597	600	8,000	3,000
2017-09-11	598	599	597	597	5,000	2,985
2017-09-08	588	598	588	598	8,000	2,990
2017-09-07	595	595	590	591	6,000	2,955
2017-09-06	587	595	587	595	8,000	2,975
2017-09-05	597	597	584	594	20,000	2,970
2017-09-04	598	598	597	597	6,000	2,985
2017-09-01	598	602	593	598	14,000	2,990
2017-08-31	599	602	598	598	11,000	2,990
2017-08-30	599	602	599	602	5,000	3,010
2017-08-29	599	602	597	602	8,000	3,010
2017-08-28	596	598	596	598	2,000	2,990
2017-08-25	599	604	597	597	19,000	2,985
2017-08-24	599	602	599	599	10,000	2,995
2017-08-23	602	605	600	600	7,000	3,000
2017-08-22	606	606	602	602	7,000	3,010
2017-08-21	606	606	602	602	6,000	3,010
2017-08-18	612	612	607	607	16,000	3,035
2017-08-17	607	607	607	607	1,000	3,035
2017-08-16	606	606	602	602	6,000	3,010
2017-08-15	608	610	606	606	4,000	3,030
2017-08-14	606	613	601	601	15,000	3,005
2017-08-10	617	617	606	606	32,000	3,030
2017-08-09	604	635	601	610	142,000	3,050
2017-08-08	608	608	602	602	5,000	3,010
2017-08-07	601	603	601	602	6,000	3,010
2017-08-04	604	604	604	604	2,000	3,020
2017-08-03	604	604	604	604	1,000	3,020
2017-08-02	601	609	601	609	6,000	3,045
2017-08-01	601	605	600	600	14,000	3,000
2017-07-31	601	601	600	601	6,000	3,005
2017-07-28	602	606	600	600	6,000	3,000
2017-07-27	603	606	601	602	11,000	3,010
2017-07-26	602	602	602	602	1,000	3,010
2017-07-25	605	605	602	602	8,000	3,010
2017-07-24	605	605	603	605	5,000	3,025
2017-07-21	607	607	606	606	2,000	3,030
2017-07-20	611	611	610	610	9,000	3,050
2017-07-19	601	613	601	610	16,000	3,050
2017-07-18	606	606	605	605	7,000	3,025
2017-07-14	606	606	606	606	2,000	3,030
2017-07-13	608	608	604	608	5,000	3,040
2017-07-12	606	608	604	608	7,000	3,040
2017-07-11	607	610	604	604	4,000	3,020
2017-07-10	610	610	606	606	3,000	3,030
2017-07-07	608	608	606	608	3,000	3,040
2017-07-06	607	607	601	605	16,000	3,025
2017-07-05	602	602	600	601	6,000	3,005
2017-07-04	597	602	597	601	9,000	3,005
2017-07-03	594	600	592	597	10,000	2,985
2017-06-30	598	600	594	595	12,000	2,975
2017-06-29	597	607	597	607	5,000	3,035
2017-06-28	596	596	596	596	2,000	2,980
2017-06-27	595	596	593	596	9,000	2,980
2017-06-26	602	602	596	596	17,000	2,980
2017-06-23	603	606	602	602	13,000	3,010
2017-06-22	605	608	601	608	10,000	3,040
2017-06-21	605	606	600	600	15,000	3,000
2017-06-20	610	610	606	607	8,000	3,035
2017-06-19	615	616	607	610	15,000	3,050
2017-06-16	621	621	611	619	11,000	3,095
2017-06-15	624	624	607	618	19,000	3,090
2017-06-14	622	629	622	624	40,000	3,120
2017-06-13	625	627	617	622	47,000	3,110
2017-06-12	597	610	595	606	45,000	3,030
2017-06-09	591	591	591	591	4,000	2,955
2017-06-08	590	591	590	591	3,000	2,955
2017-06-07	585	586	585	586	3,000	2,930
2017-06-06	584	592	584	591	6,000	2,955
2017-06-05	592	592	584	584	4,000	2,920
2017-06-02	585	587	583	583	5,000	2,915
2017-06-01	580	580	576	576	7,000	2,880
2017-05-31	589	589	577	582	12,000	2,910
2017-05-30	593	593	591	592	5,000	2,960
2017-05-29	592	594	592	594	2,000	2,970
2017-05-26	596	596	590	594	9,000	2,970
2017-05-25	584	586	580	586	7,000	2,930
2017-05-24	578	585	573	585	15,000	2,925
2017-05-23	582	582	578	578	7,000	2,890
2017-05-22	579	580	575	578	12,000	2,890
2017-05-19	572	572	572	572	2,000	2,860
2017-05-18	574	574	571	571	13,000	2,855
2017-05-17	580	580	575	577	7,000	2,885
2017-05-16	577	580	573	580	24,000	2,900
2017-05-15	588	588	577	585	27,000	2,925
2017-05-12	598	600	589	589	15,000	2,945
2017-05-11	608	608	600	600	8,000	3,000
2017-05-09	601	608	601	608	3,000	3,040
2017-05-08	599	610	599	609	17,000	3,045
2017-05-02	591	599	590	599	8,000	2,995
2017-05-01	600	600	588	591	19,000	2,955
2017-04-28	602	603	600	601	8,000	3,005
2017-04-27	599	602	598	600	16,000	3,000
2017-04-26	591	599	591	596	10,000	2,980
2017-04-25	599	599	591	591	4,000	2,955
2017-04-24	600	600	586	599	8,000	2,995
2017-04-21	600	600	597	600	8,000	3,000
2017-04-20	588	595	584	595	6,000	2,975
2017-04-18	581	584	580	584	3,000	2,920
2017-04-17	573	580	573	576	18,000	2,880
2017-04-14	579	580	572	573	7,000	2,865
2017-04-13	570	574	567	571	12,000	2,855
2017-04-12	579	579	571	573	15,000	2,865
2017-04-11	579	589	579	585	14,000	2,925
2017-04-10	585	608	585	589	20,000	2,945
2017-04-07	580	585	571	571	4,000	2,855
2017-04-06	590	590	570	580	25,000	2,900
2017-04-05	601	601	592	595	11,000	2,975
2017-04-04	611	614	596	604	24,000	3,020
2017-04-03	620	620	613	613	17,000	3,065
2017-03-31	624	625	621	624	17,000	3,120
2017-03-30	629	631	623	623	10,000	3,115
2017-03-29	626	630	626	628	25,000	3,140
2017-03-28	641	642	640	642	15,000	3,210
2017-03-27	641	645	640	641	15,000	3,205
2017-03-24	633	640	633	640	20,000	3,200
2017-03-23	641	643	625	641	32,000	3,205
2017-03-22	642	644	640	642	33,000	3,210
2017-03-21	633	640	633	640	62,000	3,200
2017-03-17	626	631	623	631	23,000	3,155
2017-03-16	623	628	623	626	6,000	3,130
2017-03-15	627	631	625	630	8,000	3,150
2017-03-14	630	633	606	627	25,000	3,135
2017-03-13	634	635	628	630	19,000	3,150
2017-03-10	623	633	620	633	24,000	3,165
2017-03-09	628	629	628	629	7,000	3,145
2017-03-08	632	632	621	628	13,000	3,140
2017-03-07	632	634	632	634	11,000	3,170
2017-03-06	633	638	625	632	50,000	3,160
2017-03-03	613	623	613	616	38,000	3,080
2017-03-02	598	614	598	610	41,000	3,050
2017-03-01	601	601	596	598	18,000	2,990
2017-02-28	593	606	593	601	56,000	3,005
2017-02-27	586	587	584	587	10,000	2,935
2017-02-24	584	585	581	581	9,000	2,905
2017-02-23	584	584	578	581	10,000	2,905
2017-02-22	584	585	578	578	10,000	2,890
2017-02-21	573	584	573	582	17,000	2,910
2017-02-20	583	585	576	576	12,000	2,880
2017-02-17	595	595	583	583	22,000	2,915
2017-02-16	584	593	584	593	21,000	2,965
2017-02-15	588	588	585	588	8,000	2,940
2017-02-14	595	598	583	588	27,000	2,940
2017-02-13	578	590	578	590	19,000	2,950
2017-02-10	575	584	574	581	52,000	2,905
2017-02-09	569	595	569	570	81,000	2,850
2017-02-08	569	569	566	567	12,000	2,835
2017-02-07	569	569	564	566	11,000	2,830
2017-02-06	562	569	562	565	18,000	2,825
2017-02-03	558	560	558	560	7,000	2,800
2017-02-02	555	558	555	558	5,000	2,790
2017-02-01	554	554	553	554	4,000	2,770
2017-01-31	554	555	554	555	5,000	2,775
2017-01-30	555	558	555	557	13,000	2,785
2017-01-27	555	557	554	557	6,000	2,785
2017-01-26	555	556	555	555	6,000	2,775
2017-01-25	555	555	553	553	7,000	2,765
2017-01-24	554	555	554	555	3,000	2,775
2017-01-23	554	554	552	552	7,000	2,760
2017-01-20	556	556	552	552	10,000	2,760
2017-01-19	557	557	553	554	12,000	2,770
2017-01-18	553	555	553	553	5,000	2,765
2017-01-17	555	556	555	555	7,000	2,775
2017-01-16	557	558	554	554	11,000	2,770
2017-01-13	553	558	553	554	11,000	2,770
2017-01-12	557	558	555	558	5,000	2,790
2017-01-11	556	559	555	559	9,000	2,795
2017-01-10	558	558	554	554	14,000	2,770
2017-01-06	557	558	555	557	11,000	2,785
2017-01-05	551	555	551	555	12,000	2,775
2017-01-04	556	556	551	551	15,000	2,755

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