4524 森下仁丹(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,0482,0482,0342,0404002,040
2019-12-272,0252,0382,0252,0311,3002,031
2019-12-262,0232,0302,0212,0242,9002,024
2019-12-252,0282,0282,0222,0225,7002,022
2019-12-242,0292,0422,0272,0272,6002,027
2019-12-232,0392,0472,0292,0292,5002,029
2019-12-202,0362,0502,0352,0392,6002,039
2019-12-192,0482,0522,0392,0521,6002,052
2019-12-182,0492,0572,0442,0442,6002,044
2019-12-172,0442,0492,0442,0492,2002,049
2019-12-162,0352,0472,0352,0441,9002,044
2019-12-132,0352,0382,0282,0332,5002,033
2019-12-122,0372,0372,0252,0353,3002,035
2019-12-112,0342,0372,0332,0331,8002,033
2019-12-102,0352,0382,0322,0321,4002,032
2019-12-092,0512,0512,0312,0335,8002,033
2019-12-062,0652,0652,0512,0512,4002,051
2019-12-052,0562,0642,0512,0641,9002,064
2019-12-042,0482,0552,0462,0553,0002,055
2019-12-032,0552,0552,0452,0482,8002,048
2019-12-022,0502,0502,0402,0421,6002,042
2019-11-292,0492,0502,0452,0481,2002,048
2019-11-282,0512,0602,0452,0471,3002,047
2019-11-272,0502,0622,0492,0501,8002,050
2019-11-262,0492,0652,0492,0581,2002,058
2019-11-252,0542,0572,0452,0472,0002,047
2019-11-222,0492,0542,0482,0547002,054
2019-11-212,0522,0522,0372,0377002,037
2019-11-202,0302,0452,0302,0351,8002,035
2019-11-192,0462,0512,0312,0332,2002,033
2019-11-182,0452,0482,0392,0462,2002,046
2019-11-152,0452,0502,0342,0411,4002,041
2019-11-142,0332,0482,0322,0336002,033
2019-11-132,0502,0552,0272,0403,4002,040
2019-11-122,0652,1092,0392,04917,4002,049
2019-11-112,0752,1202,0722,07410,7002,074
2019-11-082,0252,0372,0252,0251,3002,025
2019-11-072,0192,0242,0182,0241,4002,024
2019-11-062,0222,0252,0212,0217002,021
2019-11-052,0212,0512,0212,0229002,022
2019-11-012,0202,0242,0142,0191,3002,019
2019-10-312,0222,0242,0212,0212,1002,021
2019-10-302,0292,0292,0252,0251,2002,025
2019-10-292,0232,0292,0152,0292,8002,029
2019-10-282,0302,0382,0212,0211,2002,021
2019-10-252,0392,0392,0392,0395002,039
2019-10-242,0492,0502,0392,0397002,039
2019-10-232,0342,0442,0342,0441,8002,044
2019-10-212,0392,0412,0252,0341,1002,034
2019-10-182,0202,0412,0112,0312,5002,031
2019-10-172,0152,0812,0152,0195,1002,019
2019-10-162,0112,0202,0112,0137002,013
2019-10-152,0202,0292,0102,0101,6002,010
2019-10-112,0152,0172,0102,0101,5002,010
2019-10-102,0202,0202,0202,0204002,020
2019-10-092,0342,0342,0102,0302,2002,030
2019-10-082,0402,0402,0302,0302002,030
2019-10-072,0152,0542,0002,0543,9002,054
2019-10-042,0082,0282,0082,0283002,028
2019-10-032,0112,0112,0052,0051,2002,005
2019-10-022,0212,0312,0112,0112,0002,011
2019-10-012,0302,0332,0112,0221,7002,022
2019-09-302,0152,0302,0112,0302,1002,030
2019-09-272,0452,0462,0122,0141,9002,014
2019-09-262,0422,0492,0422,0498002,049
2019-09-252,0702,0752,0602,0701,1002,070
2019-09-242,0202,0702,0202,0603,4002,060
2019-09-202,0352,0402,0352,0391,0002,039
2019-09-192,0392,0742,0202,0685,6002,068
2019-09-182,0542,0542,0452,0456002,045
2019-09-172,0402,0542,0402,0541,2002,054
2019-09-132,0512,0702,0402,0401,3002,040
2019-09-122,0582,0742,0582,0581,7002,058
2019-09-112,0562,0722,0552,0581,4002,058
2019-09-102,0722,0722,0722,0721002,072
2019-09-092,0592,0732,0592,0601,9002,060
2019-09-062,0702,0892,0592,0595002,059
2019-09-052,0422,0752,0422,0701,2002,070
2019-09-042,0502,0512,0502,0514002,051
2019-09-032,0662,0662,0502,0503002,050
2019-09-022,0552,0552,0552,0551002,055
2019-08-302,0612,0892,0612,0611,3002,061
2019-08-292,0572,0572,0572,0571002,057
2019-08-282,0212,0412,0132,0417002,041
2019-08-27---2,060-2,060
2019-08-262,0802,0992,0522,0601,0002,060
2019-08-232,0802,0802,0802,0801002,080
2019-08-222,0812,0812,0812,0811002,081
2019-08-212,0812,0812,0802,0802002,080
2019-08-202,1242,1292,1242,1292002,129
2019-08-192,0452,0742,0452,0749002,074
2019-08-162,0152,1022,0142,0452,5002,045
2019-08-152,0502,0502,0112,0293,1002,029
2019-08-142,0992,0992,0522,0521,3002,052
2019-08-132,1282,1282,0892,1091,1002,109
2019-08-092,0362,1482,0362,1475,4002,147
2019-08-082,0062,0442,0062,0443002,044
2019-08-072,0012,0032,0002,0009002,000
2019-08-062,0392,0392,0392,0393002,039
2019-08-052,0112,0112,0052,0058002,005
2019-08-022,0202,0202,0102,0196002,019
2019-08-012,0292,0292,0102,0147002,014
2019-07-312,0452,0452,0452,0452002,045
2019-07-302,0302,0452,0302,0454002,045
2019-07-292,0482,0482,0302,0303002,030
2019-07-262,0532,0532,0492,0495002,049
2019-07-252,0722,0992,0452,0534,4002,053
2019-07-242,0722,0722,0702,0707002,070
2019-07-232,0852,0852,0762,0764002,076
2019-07-222,0932,0932,0932,0931002,093
2019-07-192,0762,0762,0752,0758002,075
2019-07-182,1002,1002,0772,0771,1002,077
2019-07-172,1292,1292,1032,1031,2002,103
2019-07-162,1302,1402,1292,1297002,129
2019-07-122,1252,1292,1082,1294002,129
2019-07-112,1202,1202,1202,1201002,120
2019-07-102,1202,1202,1202,1201002,120
2019-07-092,1252,1252,1252,1251002,125
2019-07-082,1112,1112,1102,1103002,110
2019-07-052,1102,1202,1102,1125002,112
2019-07-042,1002,1092,1002,1091,0002,109
2019-07-032,1032,1032,1022,1026002,102
2019-07-022,1432,1432,1162,1291,1002,129
2019-07-012,1172,1632,1132,1138002,113
2019-06-282,0982,1122,0902,1121,7002,112
2019-06-272,0922,0922,0922,0926002,092
2019-06-262,0712,0712,0712,0713002,071
2019-06-252,0992,0992,0712,0713002,071
2019-06-242,0902,0902,0702,0719002,071
2019-06-212,0732,0902,0732,0902002,090
2019-06-20---2,068-2,068
2019-06-192,0682,0682,0682,0682002,068
2019-06-182,0672,1152,0672,1151,3002,115
2019-06-172,0742,0742,0672,0671,2002,067
2019-06-142,0662,0662,0662,0665002,066
2019-06-13---2,066-2,066
2019-06-122,0542,0752,0542,0661,6002,066
2019-06-112,0312,0552,0312,0531,7002,053
2019-06-102,0552,0562,0422,0429002,042
2019-06-072,0322,0522,0322,0527002,052
2019-06-062,0302,0312,0032,0088002,008
2019-06-052,0062,0552,0062,0401,0002,040
2019-06-042,0612,0612,0002,0051,6002,005
2019-06-031,9882,0791,9882,0112,5002,011
2019-05-312,0022,0102,0022,0102002,010
2019-05-302,0142,0142,0102,0106002,010
2019-05-292,0372,0502,0322,0329002,032
2019-05-282,0182,0682,0182,0376002,037
2019-05-272,0202,0342,0102,0341,1002,034
2019-05-242,0352,0402,0202,0201,2002,020
2019-05-232,0792,0992,0282,0291,5002,029
2019-05-222,1302,1302,0802,0801,0002,080
2019-05-212,1012,1342,0802,0801,0002,080
2019-05-202,1312,1382,0782,1331,9002,133
2019-05-172,1662,1672,1322,1338002,133
2019-05-162,1702,1702,1332,1337002,133
2019-05-152,1622,1622,1622,1624002,162
2019-05-142,1962,1962,1352,1362,7002,136
2019-05-132,1812,2292,1742,1951,2002,195
2019-05-102,2162,2222,1812,1811,9002,181
2019-05-092,2272,2402,2032,2402,7002,240
2019-05-082,2692,2702,2502,2561,0002,256
2019-05-072,2512,2702,2512,2691,1002,269
2019-04-262,2942,2942,2442,2501,1002,250
2019-04-252,2212,3082,2212,2954,6002,295
2019-04-242,2172,2902,2172,2203,3002,220
2019-04-232,2302,2312,2092,2122,0002,212
2019-04-222,2502,2502,2032,2085,1002,208
2019-04-192,1902,6932,1802,28647,3002,286
2019-04-182,1932,1932,1932,1931002,193
2019-04-172,2092,2202,2092,2205002,220
2019-04-162,2002,2102,1922,1971,0002,197
2019-04-152,2012,2272,2002,2001,0002,200
2019-04-122,2402,2402,2012,2019002,201
2019-04-112,2162,2452,2162,2448002,244
2019-04-102,2032,2482,2032,2475002,247
2019-04-09---2,253-2,253
2019-04-08---2,253-2,253
2019-04-052,2542,2542,2532,2533002,253
2019-04-042,2492,2552,2392,2558002,255
2019-04-032,2112,2482,2112,2486002,248
2019-04-022,2392,2602,2392,2591,2002,259
2019-04-012,2482,2572,1902,2392,2002,239
2019-03-292,2302,2852,1882,2611,6002,261
2019-03-282,1862,2512,1862,2112,2002,211
2019-03-272,2212,2592,2212,2331,5002,233
2019-03-262,2802,3002,2792,3003,5002,300
2019-03-252,2702,2802,2692,2802,7002,280
2019-03-222,2152,2742,2152,2701,2002,270
2019-03-202,2792,2802,1002,2157,6002,215
2019-03-192,2702,2782,2562,2701,2002,270
2019-03-182,2702,2792,2702,2795002,279
2019-03-152,2542,2802,2402,2551,2002,255
2019-03-142,2802,2802,2512,2796002,279
2019-03-132,2802,2802,2452,2511,5002,251
2019-03-122,2812,2902,2362,2791,6002,279
2019-03-112,2812,2812,2792,2815002,281
2019-03-082,2902,3002,2802,2961,6002,296
2019-03-072,2832,3002,2832,2906002,290
2019-03-062,2992,2992,2812,2816002,281
2019-03-052,2902,3102,2852,2851,7002,285
2019-03-042,3002,3192,2812,2811,6002,281
2019-03-012,2292,3002,2272,2801,6002,280
2019-02-282,2482,2482,2312,2481,0002,248
2019-02-272,2272,2472,2272,2476002,247
2019-02-262,2472,2492,2212,2271,9002,227
2019-02-252,2092,2492,2092,2471,2002,247
2019-02-222,2002,2102,2002,2081,2002,208
2019-02-212,1972,2002,1902,2008002,200
2019-02-202,1702,1892,1662,1721,0002,172
2019-02-192,1502,1792,1502,1761,5002,176
2019-02-182,1482,1802,1202,1793,1002,179
2019-02-152,1502,1502,1482,1491,0002,149
2019-02-142,1482,1492,1482,1494002,149
2019-02-132,1402,1582,1002,1472,6002,147
2019-02-122,1452,1452,1322,1323,7002,132
2019-02-082,1322,1472,1302,1398002,139
2019-02-072,1202,1492,1202,1493002,149
2019-02-062,1302,1492,1302,1313002,131
2019-02-052,0962,1002,0962,1002002,100
2019-02-042,1302,1472,0722,1402,6002,140
2019-02-012,1332,1332,1302,1305002,130
2019-01-312,1322,1522,1302,1319002,131
2019-01-302,1382,1462,1342,1349002,134
2019-01-292,1382,1612,1382,1388002,138
2019-01-282,1522,1522,1312,1311,2002,131
2019-01-252,1482,1582,1482,1515002,151
2019-01-242,1482,1502,1312,1481,0002,148
2019-01-232,1322,1502,1312,1316002,131
2019-01-222,1662,1662,1502,1502002,150
2019-01-212,1502,1552,1402,1551,0002,155
2019-01-182,1332,1602,1322,1431,1002,143
2019-01-172,1402,1502,1322,1491,3002,149
2019-01-162,1402,1552,1402,1504002,150
2019-01-152,0752,1402,0752,1401,2002,140
2019-01-112,0242,1002,0242,0751,5002,075
2019-01-102,0202,0202,0202,0205002,020
2019-01-091,9902,0171,9902,0175002,017
2019-01-081,9851,9991,9811,9901,7001,990
2019-01-071,9721,9901,9721,9891,2001,989
2019-01-041,9791,9971,9501,9501,1001,950

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