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
2019-12-30	2,048	2,048	2,034	2,040	400	2,040
2019-12-27	2,025	2,038	2,025	2,031	1,300	2,031
2019-12-26	2,023	2,030	2,021	2,024	2,900	2,024
2019-12-25	2,028	2,028	2,022	2,022	5,700	2,022
2019-12-24	2,029	2,042	2,027	2,027	2,600	2,027
2019-12-23	2,039	2,047	2,029	2,029	2,500	2,029
2019-12-20	2,036	2,050	2,035	2,039	2,600	2,039
2019-12-19	2,048	2,052	2,039	2,052	1,600	2,052
2019-12-18	2,049	2,057	2,044	2,044	2,600	2,044
2019-12-17	2,044	2,049	2,044	2,049	2,200	2,049
2019-12-16	2,035	2,047	2,035	2,044	1,900	2,044
2019-12-13	2,035	2,038	2,028	2,033	2,500	2,033
2019-12-12	2,037	2,037	2,025	2,035	3,300	2,035
2019-12-11	2,034	2,037	2,033	2,033	1,800	2,033
2019-12-10	2,035	2,038	2,032	2,032	1,400	2,032
2019-12-09	2,051	2,051	2,031	2,033	5,800	2,033
2019-12-06	2,065	2,065	2,051	2,051	2,400	2,051
2019-12-05	2,056	2,064	2,051	2,064	1,900	2,064
2019-12-04	2,048	2,055	2,046	2,055	3,000	2,055
2019-12-03	2,055	2,055	2,045	2,048	2,800	2,048
2019-12-02	2,050	2,050	2,040	2,042	1,600	2,042
2019-11-29	2,049	2,050	2,045	2,048	1,200	2,048
2019-11-28	2,051	2,060	2,045	2,047	1,300	2,047
2019-11-27	2,050	2,062	2,049	2,050	1,800	2,050
2019-11-26	2,049	2,065	2,049	2,058	1,200	2,058
2019-11-25	2,054	2,057	2,045	2,047	2,000	2,047
2019-11-22	2,049	2,054	2,048	2,054	700	2,054
2019-11-21	2,052	2,052	2,037	2,037	700	2,037
2019-11-20	2,030	2,045	2,030	2,035	1,800	2,035
2019-11-19	2,046	2,051	2,031	2,033	2,200	2,033
2019-11-18	2,045	2,048	2,039	2,046	2,200	2,046
2019-11-15	2,045	2,050	2,034	2,041	1,400	2,041
2019-11-14	2,033	2,048	2,032	2,033	600	2,033
2019-11-13	2,050	2,055	2,027	2,040	3,400	2,040
2019-11-12	2,065	2,109	2,039	2,049	17,400	2,049
2019-11-11	2,075	2,120	2,072	2,074	10,700	2,074
2019-11-08	2,025	2,037	2,025	2,025	1,300	2,025
2019-11-07	2,019	2,024	2,018	2,024	1,400	2,024
2019-11-06	2,022	2,025	2,021	2,021	700	2,021
2019-11-05	2,021	2,051	2,021	2,022	900	2,022
2019-11-01	2,020	2,024	2,014	2,019	1,300	2,019
2019-10-31	2,022	2,024	2,021	2,021	2,100	2,021
2019-10-30	2,029	2,029	2,025	2,025	1,200	2,025
2019-10-29	2,023	2,029	2,015	2,029	2,800	2,029
2019-10-28	2,030	2,038	2,021	2,021	1,200	2,021
2019-10-25	2,039	2,039	2,039	2,039	500	2,039
2019-10-24	2,049	2,050	2,039	2,039	700	2,039
2019-10-23	2,034	2,044	2,034	2,044	1,800	2,044
2019-10-21	2,039	2,041	2,025	2,034	1,100	2,034
2019-10-18	2,020	2,041	2,011	2,031	2,500	2,031
2019-10-17	2,015	2,081	2,015	2,019	5,100	2,019
2019-10-16	2,011	2,020	2,011	2,013	700	2,013
2019-10-15	2,020	2,029	2,010	2,010	1,600	2,010
2019-10-11	2,015	2,017	2,010	2,010	1,500	2,010
2019-10-10	2,020	2,020	2,020	2,020	400	2,020
2019-10-09	2,034	2,034	2,010	2,030	2,200	2,030
2019-10-08	2,040	2,040	2,030	2,030	200	2,030
2019-10-07	2,015	2,054	2,000	2,054	3,900	2,054
2019-10-04	2,008	2,028	2,008	2,028	300	2,028
2019-10-03	2,011	2,011	2,005	2,005	1,200	2,005
2019-10-02	2,021	2,031	2,011	2,011	2,000	2,011
2019-10-01	2,030	2,033	2,011	2,022	1,700	2,022
2019-09-30	2,015	2,030	2,011	2,030	2,100	2,030
2019-09-27	2,045	2,046	2,012	2,014	1,900	2,014
2019-09-26	2,042	2,049	2,042	2,049	800	2,049
2019-09-25	2,070	2,075	2,060	2,070	1,100	2,070
2019-09-24	2,020	2,070	2,020	2,060	3,400	2,060
2019-09-20	2,035	2,040	2,035	2,039	1,000	2,039
2019-09-19	2,039	2,074	2,020	2,068	5,600	2,068
2019-09-18	2,054	2,054	2,045	2,045	600	2,045
2019-09-17	2,040	2,054	2,040	2,054	1,200	2,054
2019-09-13	2,051	2,070	2,040	2,040	1,300	2,040
2019-09-12	2,058	2,074	2,058	2,058	1,700	2,058
2019-09-11	2,056	2,072	2,055	2,058	1,400	2,058
2019-09-10	2,072	2,072	2,072	2,072	100	2,072
2019-09-09	2,059	2,073	2,059	2,060	1,900	2,060
2019-09-06	2,070	2,089	2,059	2,059	500	2,059
2019-09-05	2,042	2,075	2,042	2,070	1,200	2,070
2019-09-04	2,050	2,051	2,050	2,051	400	2,051
2019-09-03	2,066	2,066	2,050	2,050	300	2,050
2019-09-02	2,055	2,055	2,055	2,055	100	2,055
2019-08-30	2,061	2,089	2,061	2,061	1,300	2,061
2019-08-29	2,057	2,057	2,057	2,057	100	2,057
2019-08-28	2,021	2,041	2,013	2,041	700	2,041
2019-08-27	-	-	-	2,060	-	2,060
2019-08-26	2,080	2,099	2,052	2,060	1,000	2,060
2019-08-23	2,080	2,080	2,080	2,080	100	2,080
2019-08-22	2,081	2,081	2,081	2,081	100	2,081
2019-08-21	2,081	2,081	2,080	2,080	200	2,080
2019-08-20	2,124	2,129	2,124	2,129	200	2,129
2019-08-19	2,045	2,074	2,045	2,074	900	2,074
2019-08-16	2,015	2,102	2,014	2,045	2,500	2,045
2019-08-15	2,050	2,050	2,011	2,029	3,100	2,029
2019-08-14	2,099	2,099	2,052	2,052	1,300	2,052
2019-08-13	2,128	2,128	2,089	2,109	1,100	2,109
2019-08-09	2,036	2,148	2,036	2,147	5,400	2,147
2019-08-08	2,006	2,044	2,006	2,044	300	2,044
2019-08-07	2,001	2,003	2,000	2,000	900	2,000
2019-08-06	2,039	2,039	2,039	2,039	300	2,039
2019-08-05	2,011	2,011	2,005	2,005	800	2,005
2019-08-02	2,020	2,020	2,010	2,019	600	2,019
2019-08-01	2,029	2,029	2,010	2,014	700	2,014
2019-07-31	2,045	2,045	2,045	2,045	200	2,045
2019-07-30	2,030	2,045	2,030	2,045	400	2,045
2019-07-29	2,048	2,048	2,030	2,030	300	2,030
2019-07-26	2,053	2,053	2,049	2,049	500	2,049
2019-07-25	2,072	2,099	2,045	2,053	4,400	2,053
2019-07-24	2,072	2,072	2,070	2,070	700	2,070
2019-07-23	2,085	2,085	2,076	2,076	400	2,076
2019-07-22	2,093	2,093	2,093	2,093	100	2,093
2019-07-19	2,076	2,076	2,075	2,075	800	2,075
2019-07-18	2,100	2,100	2,077	2,077	1,100	2,077
2019-07-17	2,129	2,129	2,103	2,103	1,200	2,103
2019-07-16	2,130	2,140	2,129	2,129	700	2,129
2019-07-12	2,125	2,129	2,108	2,129	400	2,129
2019-07-11	2,120	2,120	2,120	2,120	100	2,120
2019-07-10	2,120	2,120	2,120	2,120	100	2,120
2019-07-09	2,125	2,125	2,125	2,125	100	2,125
2019-07-08	2,111	2,111	2,110	2,110	300	2,110
2019-07-05	2,110	2,120	2,110	2,112	500	2,112
2019-07-04	2,100	2,109	2,100	2,109	1,000	2,109
2019-07-03	2,103	2,103	2,102	2,102	600	2,102
2019-07-02	2,143	2,143	2,116	2,129	1,100	2,129
2019-07-01	2,117	2,163	2,113	2,113	800	2,113
2019-06-28	2,098	2,112	2,090	2,112	1,700	2,112
2019-06-27	2,092	2,092	2,092	2,092	600	2,092
2019-06-26	2,071	2,071	2,071	2,071	300	2,071
2019-06-25	2,099	2,099	2,071	2,071	300	2,071
2019-06-24	2,090	2,090	2,070	2,071	900	2,071
2019-06-21	2,073	2,090	2,073	2,090	200	2,090
2019-06-20	-	-	-	2,068	-	2,068
2019-06-19	2,068	2,068	2,068	2,068	200	2,068
2019-06-18	2,067	2,115	2,067	2,115	1,300	2,115
2019-06-17	2,074	2,074	2,067	2,067	1,200	2,067
2019-06-14	2,066	2,066	2,066	2,066	500	2,066
2019-06-13	-	-	-	2,066	-	2,066
2019-06-12	2,054	2,075	2,054	2,066	1,600	2,066
2019-06-11	2,031	2,055	2,031	2,053	1,700	2,053
2019-06-10	2,055	2,056	2,042	2,042	900	2,042
2019-06-07	2,032	2,052	2,032	2,052	700	2,052
2019-06-06	2,030	2,031	2,003	2,008	800	2,008
2019-06-05	2,006	2,055	2,006	2,040	1,000	2,040
2019-06-04	2,061	2,061	2,000	2,005	1,600	2,005
2019-06-03	1,988	2,079	1,988	2,011	2,500	2,011
2019-05-31	2,002	2,010	2,002	2,010	200	2,010
2019-05-30	2,014	2,014	2,010	2,010	600	2,010
2019-05-29	2,037	2,050	2,032	2,032	900	2,032
2019-05-28	2,018	2,068	2,018	2,037	600	2,037
2019-05-27	2,020	2,034	2,010	2,034	1,100	2,034
2019-05-24	2,035	2,040	2,020	2,020	1,200	2,020
2019-05-23	2,079	2,099	2,028	2,029	1,500	2,029
2019-05-22	2,130	2,130	2,080	2,080	1,000	2,080
2019-05-21	2,101	2,134	2,080	2,080	1,000	2,080
2019-05-20	2,131	2,138	2,078	2,133	1,900	2,133
2019-05-17	2,166	2,167	2,132	2,133	800	2,133
2019-05-16	2,170	2,170	2,133	2,133	700	2,133
2019-05-15	2,162	2,162	2,162	2,162	400	2,162
2019-05-14	2,196	2,196	2,135	2,136	2,700	2,136
2019-05-13	2,181	2,229	2,174	2,195	1,200	2,195
2019-05-10	2,216	2,222	2,181	2,181	1,900	2,181
2019-05-09	2,227	2,240	2,203	2,240	2,700	2,240
2019-05-08	2,269	2,270	2,250	2,256	1,000	2,256
2019-05-07	2,251	2,270	2,251	2,269	1,100	2,269
2019-04-26	2,294	2,294	2,244	2,250	1,100	2,250
2019-04-25	2,221	2,308	2,221	2,295	4,600	2,295
2019-04-24	2,217	2,290	2,217	2,220	3,300	2,220
2019-04-23	2,230	2,231	2,209	2,212	2,000	2,212
2019-04-22	2,250	2,250	2,203	2,208	5,100	2,208
2019-04-19	2,190	2,693	2,180	2,286	47,300	2,286
2019-04-18	2,193	2,193	2,193	2,193	100	2,193
2019-04-17	2,209	2,220	2,209	2,220	500	2,220
2019-04-16	2,200	2,210	2,192	2,197	1,000	2,197
2019-04-15	2,201	2,227	2,200	2,200	1,000	2,200
2019-04-12	2,240	2,240	2,201	2,201	900	2,201
2019-04-11	2,216	2,245	2,216	2,244	800	2,244
2019-04-10	2,203	2,248	2,203	2,247	500	2,247
2019-04-09	-	-	-	2,253	-	2,253
2019-04-08	-	-	-	2,253	-	2,253
2019-04-05	2,254	2,254	2,253	2,253	300	2,253
2019-04-04	2,249	2,255	2,239	2,255	800	2,255
2019-04-03	2,211	2,248	2,211	2,248	600	2,248
2019-04-02	2,239	2,260	2,239	2,259	1,200	2,259
2019-04-01	2,248	2,257	2,190	2,239	2,200	2,239
2019-03-29	2,230	2,285	2,188	2,261	1,600	2,261
2019-03-28	2,186	2,251	2,186	2,211	2,200	2,211
2019-03-27	2,221	2,259	2,221	2,233	1,500	2,233
2019-03-26	2,280	2,300	2,279	2,300	3,500	2,300
2019-03-25	2,270	2,280	2,269	2,280	2,700	2,280
2019-03-22	2,215	2,274	2,215	2,270	1,200	2,270
2019-03-20	2,279	2,280	2,100	2,215	7,600	2,215
2019-03-19	2,270	2,278	2,256	2,270	1,200	2,270
2019-03-18	2,270	2,279	2,270	2,279	500	2,279
2019-03-15	2,254	2,280	2,240	2,255	1,200	2,255
2019-03-14	2,280	2,280	2,251	2,279	600	2,279
2019-03-13	2,280	2,280	2,245	2,251	1,500	2,251
2019-03-12	2,281	2,290	2,236	2,279	1,600	2,279
2019-03-11	2,281	2,281	2,279	2,281	500	2,281
2019-03-08	2,290	2,300	2,280	2,296	1,600	2,296
2019-03-07	2,283	2,300	2,283	2,290	600	2,290
2019-03-06	2,299	2,299	2,281	2,281	600	2,281
2019-03-05	2,290	2,310	2,285	2,285	1,700	2,285
2019-03-04	2,300	2,319	2,281	2,281	1,600	2,281
2019-03-01	2,229	2,300	2,227	2,280	1,600	2,280
2019-02-28	2,248	2,248	2,231	2,248	1,000	2,248
2019-02-27	2,227	2,247	2,227	2,247	600	2,247
2019-02-26	2,247	2,249	2,221	2,227	1,900	2,227
2019-02-25	2,209	2,249	2,209	2,247	1,200	2,247
2019-02-22	2,200	2,210	2,200	2,208	1,200	2,208
2019-02-21	2,197	2,200	2,190	2,200	800	2,200
2019-02-20	2,170	2,189	2,166	2,172	1,000	2,172
2019-02-19	2,150	2,179	2,150	2,176	1,500	2,176
2019-02-18	2,148	2,180	2,120	2,179	3,100	2,179
2019-02-15	2,150	2,150	2,148	2,149	1,000	2,149
2019-02-14	2,148	2,149	2,148	2,149	400	2,149
2019-02-13	2,140	2,158	2,100	2,147	2,600	2,147
2019-02-12	2,145	2,145	2,132	2,132	3,700	2,132
2019-02-08	2,132	2,147	2,130	2,139	800	2,139
2019-02-07	2,120	2,149	2,120	2,149	300	2,149
2019-02-06	2,130	2,149	2,130	2,131	300	2,131
2019-02-05	2,096	2,100	2,096	2,100	200	2,100
2019-02-04	2,130	2,147	2,072	2,140	2,600	2,140
2019-02-01	2,133	2,133	2,130	2,130	500	2,130
2019-01-31	2,132	2,152	2,130	2,131	900	2,131
2019-01-30	2,138	2,146	2,134	2,134	900	2,134
2019-01-29	2,138	2,161	2,138	2,138	800	2,138
2019-01-28	2,152	2,152	2,131	2,131	1,200	2,131
2019-01-25	2,148	2,158	2,148	2,151	500	2,151
2019-01-24	2,148	2,150	2,131	2,148	1,000	2,148
2019-01-23	2,132	2,150	2,131	2,131	600	2,131
2019-01-22	2,166	2,166	2,150	2,150	200	2,150
2019-01-21	2,150	2,155	2,140	2,155	1,000	2,155
2019-01-18	2,133	2,160	2,132	2,143	1,100	2,143
2019-01-17	2,140	2,150	2,132	2,149	1,300	2,149
2019-01-16	2,140	2,155	2,140	2,150	400	2,150
2019-01-15	2,075	2,140	2,075	2,140	1,200	2,140
2019-01-11	2,024	2,100	2,024	2,075	1,500	2,075
2019-01-10	2,020	2,020	2,020	2,020	500	2,020
2019-01-09	1,990	2,017	1,990	2,017	500	2,017
2019-01-08	1,985	1,999	1,981	1,990	1,700	1,990
2019-01-07	1,972	1,990	1,972	1,989	1,200	1,989
2019-01-04	1,979	1,997	1,950	1,950	1,100	1,950

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30