4524 森下仁丹(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,925	1,950	1,915	1,945	1,400	1,945
2018-12-27	1,997	1,998	1,866	1,925	4,400	1,925
2018-12-26	1,842	1,951	1,780	1,921	4,300	1,921
2018-12-25	1,906	1,906	1,830	1,840	11,100	1,840
2018-12-21	2,053	2,053	1,900	1,906	10,900	1,906
2018-12-20	2,147	2,150	2,047	2,053	6,600	2,053
2018-12-19	2,186	2,187	2,150	2,150	1,800	2,150
2018-12-18	2,181	2,181	2,130	2,165	5,500	2,165
2018-12-17	2,306	2,306	2,190	2,225	6,100	2,225
2018-12-14	2,323	2,327	2,303	2,306	3,300	2,306
2018-12-13	2,334	2,386	2,320	2,323	3,600	2,323
2018-12-12	2,361	2,385	2,330	2,334	4,300	2,334
2018-12-11	2,381	2,401	2,364	2,385	1,100	2,385
2018-12-10	2,401	2,415	2,380	2,381	2,400	2,381
2018-12-07	2,414	2,417	2,410	2,417	900	2,417
2018-12-06	2,413	2,438	2,413	2,417	2,800	2,417
2018-12-05	2,414	2,420	2,412	2,414	1,300	2,414
2018-12-04	2,438	2,438	2,411	2,420	2,000	2,420
2018-12-03	2,431	2,438	2,403	2,434	3,700	2,434
2018-11-30	2,440	2,441	2,430	2,433	1,500	2,433
2018-11-29	2,432	2,446	2,432	2,433	1,200	2,433
2018-11-28	2,432	2,446	2,432	2,432	900	2,432
2018-11-27	2,432	2,448	2,431	2,434	1,800	2,434
2018-11-26	2,448	2,448	2,431	2,441	1,800	2,441
2018-11-22	2,448	2,448	2,444	2,448	400	2,448
2018-11-21	2,430	2,458	2,430	2,430	800	2,430
2018-11-20	2,433	2,460	2,431	2,431	800	2,431
2018-11-19	2,433	2,448	2,433	2,434	600	2,434
2018-11-16	2,435	2,449	2,433	2,433	1,400	2,433
2018-11-15	2,446	2,489	2,433	2,433	1,900	2,433
2018-11-14	2,448	2,449	2,448	2,449	1,000	2,449
2018-11-13	2,456	2,456	2,446	2,446	900	2,446
2018-11-12	2,496	2,496	2,451	2,451	3,700	2,451
2018-11-09	2,529	2,529	2,491	2,491	900	2,491
2018-11-08	2,540	2,599	2,482	2,488	2,500	2,488
2018-11-07	2,451	2,490	2,450	2,480	6,400	2,480
2018-11-06	2,468	2,468	2,451	2,451	3,700	2,451
2018-11-05	2,450	2,454	2,450	2,450	1,900	2,450
2018-11-02	2,452	2,468	2,450	2,468	1,000	2,468
2018-11-01	2,480	2,480	2,450	2,451	1,800	2,451
2018-10-31	2,480	2,480	2,456	2,480	1,900	2,480
2018-10-30	2,475	2,475	2,425	2,441	3,700	2,441
2018-10-29	2,491	2,517	2,475	2,475	1,900	2,475
2018-10-26	2,499	2,499	2,491	2,491	1,000	2,491
2018-10-25	2,500	2,532	2,499	2,499	2,700	2,499
2018-10-24	2,502	2,513	2,501	2,501	1,500	2,501
2018-10-23	2,513	2,513	2,502	2,502	2,200	2,502
2018-10-22	2,557	2,557	2,512	2,513	2,000	2,513
2018-10-19	2,506	2,519	2,506	2,519	1,000	2,519
2018-10-18	2,513	2,523	2,506	2,506	800	2,506
2018-10-17	2,606	2,606	2,506	2,506	4,400	2,506
2018-10-16	2,507	2,534	2,506	2,506	1,200	2,506
2018-10-15	2,508	2,510	2,506	2,506	600	2,506
2018-10-12	2,509	2,510	2,503	2,506	2,100	2,506
2018-10-11	2,540	2,541	2,506	2,511	2,300	2,511
2018-10-10	2,547	2,555	2,545	2,555	1,200	2,555
2018-10-09	2,551	2,551	2,547	2,547	1,400	2,547
2018-10-05	2,552	2,552	2,551	2,551	800	2,551
2018-10-04	2,551	2,560	2,551	2,560	2,100	2,560
2018-10-03	2,555	2,574	2,555	2,560	1,800	2,560
2018-10-02	2,561	2,578	2,555	2,555	1,700	2,555
2018-10-01	2,562	2,580	2,551	2,555	4,800	2,555
2018-09-28	2,557	2,562	2,557	2,562	1,500	2,562
2018-09-27	2,570	2,580	2,557	2,561	1,600	2,561
2018-09-26	2,568	2,578	2,558	2,559	1,800	2,559
2018-09-25	2,569	2,586	2,568	2,568	600	2,568
2018-09-21	2,564	2,565	2,562	2,563	2,000	2,563
2018-09-20	2,584	2,584	2,580	2,580	800	2,580
2018-09-19	2,565	2,584	2,563	2,584	1,900	2,584
2018-09-18	2,555	2,590	2,555	2,559	1,100	2,559
2018-09-14	2,556	2,571	2,554	2,555	1,600	2,555
2018-09-13	2,574	2,574	2,556	2,556	2,700	2,556
2018-09-12	2,576	2,588	2,576	2,578	1,200	2,578
2018-09-11	2,580	2,587	2,576	2,576	1,400	2,576
2018-09-10	2,607	2,607	2,574	2,574	2,500	2,574
2018-09-07	2,607	2,607	2,607	2,607	400	2,607
2018-09-06	2,625	2,635	2,625	2,635	200	2,635
2018-09-05	2,606	2,639	2,600	2,610	3,000	2,610
2018-09-04	2,627	2,627	2,622	2,622	200	2,622
2018-09-03	2,625	2,625	2,625	2,625	300	2,625
2018-08-31	2,632	2,632	2,632	2,632	300	2,632
2018-08-30	2,612	2,636	2,612	2,636	700	2,636
2018-08-29	2,616	2,616	2,616	2,616	100	2,616
2018-08-28	2,603	2,603	2,603	2,603	200	2,603
2018-08-27	2,617	2,617	2,601	2,602	1,800	2,602
2018-08-24	2,610	2,638	2,602	2,602	1,100	2,602
2018-08-23	2,608	2,610	2,600	2,605	1,800	2,605
2018-08-22	2,634	2,634	2,615	2,623	700	2,623
2018-08-21	-	-	-	2,641	-	2,641
2018-08-20	2,630	2,641	2,630	2,641	200	2,641
2018-08-17	2,625	2,625	2,615	2,616	1,300	2,616
2018-08-16	2,626	2,626	2,625	2,625	300	2,625
2018-08-15	2,625	2,625	2,625	2,625	300	2,625
2018-08-14	2,646	2,646	2,625	2,625	1,000	2,625
2018-08-13	2,640	2,641	2,625	2,625	2,100	2,625
2018-08-10	2,650	2,650	2,645	2,645	1,000	2,645
2018-08-09	2,650	2,665	2,648	2,650	1,900	2,650
2018-08-08	2,650	2,660	2,650	2,652	500	2,652
2018-08-07	2,653	2,660	2,650	2,650	1,000	2,650
2018-08-06	2,666	2,667	2,660	2,660	1,000	2,660
2018-08-03	2,668	2,668	2,667	2,667	200	2,667
2018-08-02	2,677	2,699	2,677	2,695	400	2,695
2018-08-01	2,680	2,687	2,680	2,687	1,300	2,687
2018-07-31	-	-	-	2,666	-	2,666
2018-07-30	2,666	2,666	2,666	2,666	100	2,666
2018-07-27	2,700	2,700	2,664	2,664	1,800	2,664
2018-07-26	2,670	2,673	2,670	2,671	600	2,671
2018-07-25	2,670	2,675	2,661	2,661	2,300	2,661
2018-07-24	2,662	2,670	2,660	2,670	800	2,670
2018-07-23	2,679	2,679	2,670	2,670	700	2,670
2018-07-20	2,653	2,653	2,653	2,653	100	2,653
2018-07-19	2,652	2,652	2,652	2,652	200	2,652
2018-07-18	2,690	2,690	2,655	2,655	400	2,655
2018-07-17	2,652	2,677	2,647	2,648	2,900	2,648
2018-07-13	2,661	2,690	2,650	2,651	3,000	2,651
2018-07-12	2,664	2,699	2,654	2,659	3,200	2,659
2018-07-11	2,709	2,709	2,652	2,652	1,900	2,652
2018-07-10	2,694	2,695	2,691	2,695	500	2,695
2018-07-09	2,697	2,700	2,691	2,700	400	2,700
2018-07-06	2,701	2,701	2,690	2,697	700	2,697
2018-07-05	2,701	2,738	2,700	2,700	1,800	2,700
2018-07-04	2,710	2,710	2,701	2,701	1,500	2,701
2018-07-03	2,740	2,740	2,711	2,714	2,800	2,714
2018-07-02	2,770	2,770	2,740	2,740	4,700	2,740
2018-06-29	2,769	2,769	2,767	2,767	1,200	2,767
2018-06-28	2,778	2,799	2,760	2,762	1,700	2,762
2018-06-27	2,777	2,789	2,773	2,789	500	2,789
2018-06-26	2,795	2,800	2,777	2,777	2,100	2,777
2018-06-25	2,803	2,812	2,795	2,796	3,200	2,796
2018-06-22	2,802	2,815	2,800	2,803	3,600	2,803
2018-06-21	2,807	2,855	2,801	2,801	10,700	2,801
2018-06-20	2,810	2,833	2,805	2,807	2,000	2,807
2018-06-19	2,822	2,833	2,814	2,829	700	2,829
2018-06-18	2,823	2,829	2,810	2,813	2,400	2,813
2018-06-15	2,831	2,836	2,831	2,835	1,100	2,835
2018-06-14	2,841	2,844	2,821	2,830	2,400	2,830
2018-06-13	2,854	2,854	2,812	2,815	4,000	2,815
2018-06-12	2,846	2,859	2,811	2,811	1,500	2,811
2018-06-11	2,808	2,850	2,806	2,826	2,500	2,826
2018-06-08	2,808	2,810	2,808	2,808	600	2,808
2018-06-07	2,819	2,819	2,807	2,808	1,900	2,808
2018-06-06	2,820	2,820	2,820	2,820	100	2,820
2018-06-05	2,812	2,815	2,806	2,806	2,000	2,806
2018-06-04	2,838	2,838	2,820	2,820	500	2,820
2018-06-01	2,815	2,850	2,815	2,817	2,000	2,817
2018-05-31	2,815	2,817	2,812	2,815	900	2,815
2018-05-30	2,822	2,823	2,815	2,815	1,200	2,815
2018-05-29	2,832	2,833	2,822	2,822	1,100	2,822
2018-05-28	2,836	2,840	2,834	2,840	900	2,840
2018-05-25	2,830	2,836	2,830	2,834	1,700	2,834
2018-05-24	2,835	2,835	2,830	2,830	1,500	2,830
2018-05-23	2,836	2,851	2,836	2,839	1,900	2,839
2018-05-22	2,870	2,870	2,851	2,851	1,000	2,851
2018-05-21	2,866	2,866	2,856	2,856	900	2,856
2018-05-18	2,871	2,871	2,857	2,857	1,000	2,857
2018-05-17	2,862	2,878	2,855	2,877	1,300	2,877
2018-05-16	2,884	2,884	2,884	2,884	100	2,884
2018-05-15	2,858	2,887	2,857	2,884	1,100	2,884
2018-05-14	2,859	2,885	2,852	2,857	1,300	2,857
2018-05-11	2,866	2,880	2,856	2,875	2,000	2,875
2018-05-10	2,887	2,887	2,867	2,867	1,000	2,867
2018-05-09	2,866	2,899	2,864	2,865	600	2,865
2018-05-08	2,867	2,867	2,867	2,867	300	2,867
2018-05-07	2,900	2,900	2,864	2,864	200	2,864
2018-05-02	2,846	2,901	2,826	2,901	6,200	2,901
2018-05-01	2,856	2,863	2,811	2,811	7,900	2,811
2018-04-27	2,860	2,865	2,860	2,860	1,100	2,860
2018-04-26	2,872	2,872	2,855	2,859	1,200	2,859
2018-04-25	2,872	2,888	2,870	2,870	1,000	2,870
2018-04-24	2,871	2,875	2,871	2,875	200	2,875
2018-04-23	2,897	2,897	2,858	2,858	1,100	2,858
2018-04-20	2,860	2,875	2,860	2,875	900	2,875
2018-04-19	2,874	2,875	2,866	2,866	300	2,866
2018-04-18	2,876	2,876	2,859	2,860	1,300	2,860
2018-04-17	2,867	2,870	2,858	2,870	800	2,870
2018-04-16	2,880	2,880	2,861	2,867	600	2,867
2018-04-13	2,859	2,860	2,859	2,860	600	2,860
2018-04-12	2,858	2,858	2,858	2,858	200	2,858
2018-04-11	2,872	2,886	2,856	2,858	1,000	2,858
2018-04-10	2,850	2,870	2,850	2,870	2,200	2,870
2018-04-09	2,869	2,927	2,854	2,900	2,300	2,900
2018-04-06	2,911	2,911	2,900	2,900	1,100	2,900
2018-04-05	2,868	2,914	2,864	2,911	1,300	2,911
2018-04-04	2,880	2,880	2,831	2,868	3,300	2,868
2018-04-03	2,893	2,893	2,860	2,880	4,000	2,880
2018-03-30	2,912	2,929	2,912	2,925	600	2,925
2018-03-29	2,930	2,947	2,900	2,910	2,400	2,910
2018-03-28	2,970	2,970	2,900	2,949	1,800	2,949
2018-03-27	3,005	3,010	2,995	3,010	2,300	3,010
2018-03-26	2,974	3,000	2,974	2,980	1,200	2,980
2018-03-23	3,000	3,000	2,972	2,972	2,100	2,972
2018-03-22	3,000	3,000	3,000	3,000	700	3,000
2018-03-20	2,992	3,000	2,990	3,000	800	3,000
2018-03-19	3,010	3,010	2,990	3,000	1,900	3,000
2018-03-16	2,997	3,010	2,994	3,010	1,200	3,010
2018-03-15	2,994	2,994	2,990	2,994	400	2,994
2018-03-14	2,980	2,980	2,980	2,980	200	2,980
2018-03-13	3,000	3,000	2,965	2,965	1,000	2,965
2018-03-12	3,010	3,010	3,005	3,010	1,400	3,010
2018-03-09	2,991	3,000	2,970	3,000	3,600	3,000
2018-03-08	2,960	2,989	2,960	2,989	800	2,989
2018-03-07	2,977	3,000	2,960	2,960	1,600	2,960
2018-03-06	2,980	2,980	2,950	2,962	1,900	2,962
2018-03-05	2,997	2,997	2,980	2,980	200	2,980
2018-03-02	2,968	2,999	2,968	2,988	800	2,988
2018-03-01	3,000	3,000	2,990	3,000	800	3,000
2018-02-28	3,010	3,010	3,000	3,000	400	3,000
2018-02-27	2,990	2,990	2,980	2,989	700	2,989
2018-02-26	2,992	2,995	2,980	2,987	2,300	2,987
2018-02-23	2,966	2,998	2,964	2,980	1,300	2,980
2018-02-22	3,020	3,020	2,961	2,961	2,600	2,961
2018-02-21	3,005	3,010	3,005	3,010	400	3,010
2018-02-20	3,010	3,035	3,010	3,035	1,500	3,035
2018-02-19	2,990	3,005	2,988	2,990	500	2,990
2018-02-16	2,968	2,969	2,968	2,969	1,000	2,969
2018-02-15	2,959	2,960	2,935	2,949	1,400	2,949
2018-02-14	2,931	2,960	2,931	2,959	1,500	2,959
2018-02-13	2,940	2,968	2,930	2,960	2,100	2,960
2018-02-09	2,887	2,969	2,880	2,969	2,300	2,969
2018-02-08	2,959	2,959	2,931	2,931	2,100	2,931
2018-02-07	2,940	2,979	2,933	2,976	4,300	2,976
2018-02-06	2,949	2,970	2,851	2,933	10,900	2,933
2018-02-05	3,000	3,000	2,975	2,975	4,500	2,975
2018-02-02	3,005	3,010	2,995	3,010	1,000	3,010
2018-02-01	3,000	3,010	2,987	3,010	1,800	3,010
2018-01-31	2,992	2,992	2,992	2,992	700	2,992
2018-01-30	3,010	3,010	2,991	3,005	1,700	3,005
2018-01-29	3,015	3,015	2,993	3,010	3,100	3,010
2018-01-26	3,000	3,020	2,995	2,999	4,700	2,999
2018-01-25	3,000	3,010	3,000	3,000	1,100	3,000
2018-01-24	2,999	3,005	2,997	3,000	1,700	3,000
2018-01-23	3,025	3,025	3,000	3,005	2,800	3,005
2018-01-22	3,000	3,020	3,000	3,020	1,600	3,020
2018-01-19	2,998	3,000	2,996	2,997	1,300	2,997
2018-01-18	3,000	3,000	2,996	3,000	2,800	3,000
2018-01-17	3,010	3,010	2,997	2,999	3,200	2,999
2018-01-16	3,015	3,030	3,010	3,010	2,100	3,010
2018-01-15	3,030	3,030	3,005	3,010	3,600	3,010
2018-01-12	3,020	3,020	3,000	3,015	1,500	3,015
2018-01-11	3,000	3,020	2,995	3,020	3,400	3,020
2018-01-10	2,996	2,999	2,990	2,990	3,300	2,990
2018-01-09	2,993	2,993	2,990	2,990	1,100	2,990
2018-01-05	2,974	2,987	2,972	2,972	1,800	2,972
2018-01-04	2,963	2,993	2,958	2,988	5,500	2,988

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