4524 森下仁丹(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,895	1,900	1,895	1,900	1,300	1,900
2020-12-29	1,893	1,893	1,888	1,890	1,700	1,890
2020-12-28	1,897	1,897	1,871	1,872	5,700	1,872
2020-12-25	1,902	1,910	1,894	1,897	4,800	1,897
2020-12-24	1,898	1,904	1,893	1,902	4,700	1,902
2020-12-23	1,895	1,903	1,890	1,901	2,500	1,901
2020-12-22	1,899	1,902	1,886	1,895	4,100	1,895
2020-12-21	1,899	1,913	1,890	1,899	5,100	1,899
2020-12-18	1,899	1,900	1,893	1,900	2,800	1,900
2020-12-17	1,900	1,913	1,895	1,900	1,700	1,900
2020-12-16	1,892	1,913	1,892	1,913	4,600	1,913
2020-12-15	1,897	1,898	1,892	1,892	1,900	1,892
2020-12-14	1,898	1,898	1,890	1,897	2,100	1,897
2020-12-11	1,890	1,903	1,889	1,889	1,500	1,889
2020-12-10	1,894	1,895	1,890	1,890	1,900	1,890
2020-12-09	1,895	1,908	1,895	1,895	1,400	1,895
2020-12-08	1,900	1,908	1,894	1,894	2,100	1,894
2020-12-07	1,901	1,901	1,895	1,900	1,000	1,900
2020-12-04	1,905	1,909	1,900	1,901	800	1,901
2020-12-03	1,915	1,915	1,905	1,905	1,200	1,905
2020-12-02	1,908	1,916	1,895	1,916	2,200	1,916
2020-12-01	1,895	1,908	1,895	1,908	1,900	1,908
2020-11-30	1,921	1,921	1,890	1,912	4,400	1,912
2020-11-27	1,926	1,927	1,925	1,925	700	1,925
2020-11-26	1,930	1,936	1,918	1,928	900	1,928
2020-11-25	1,930	1,947	1,921	1,921	3,200	1,921
2020-11-24	1,920	1,922	1,920	1,921	1,400	1,921
2020-11-20	1,931	1,931	1,922	1,922	2,600	1,922
2020-11-19	1,940	1,949	1,932	1,940	1,300	1,940
2020-11-18	1,953	1,972	1,953	1,954	800	1,954
2020-11-17	1,976	1,977	1,957	1,957	1,200	1,957
2020-11-16	1,953	1,988	1,953	1,988	1,400	1,988
2020-11-13	1,969	1,969	1,953	1,953	600	1,953
2020-11-12	1,953	1,961	1,953	1,956	1,400	1,956
2020-11-11	1,935	1,959	1,923	1,953	2,200	1,953
2020-11-10	1,987	1,987	1,927	1,943	3,200	1,943
2020-11-09	1,917	1,991	1,917	1,950	5,100	1,950
2020-11-06	1,922	1,936	1,916	1,916	3,000	1,916
2020-11-05	1,930	1,959	1,930	1,934	1,200	1,934
2020-11-04	1,947	1,947	1,926	1,943	1,000	1,943
2020-11-02	1,945	1,976	1,936	1,937	600	1,937
2020-10-30	1,957	1,979	1,947	1,947	1,000	1,947
2020-10-29	1,990	1,990	1,956	1,956	500	1,956
2020-10-28	1,960	1,962	1,950	1,950	700	1,950
2020-10-27	1,983	1,983	1,970	1,970	800	1,970
2020-10-26	1,984	1,984	1,972	1,972	600	1,972
2020-10-23	1,966	1,979	1,966	1,972	600	1,972
2020-10-22	1,963	1,982	1,963	1,979	700	1,979
2020-10-21	1,980	1,986	1,980	1,986	800	1,986
2020-10-20	1,968	1,980	1,968	1,980	800	1,980
2020-10-19	1,972	1,980	1,950	1,960	2,900	1,960
2020-10-16	1,973	1,973	1,970	1,971	1,200	1,971
2020-10-15	2,007	2,007	1,972	1,976	2,200	1,976
2020-10-14	1,991	2,004	1,981	1,983	1,100	1,983
2020-10-13	1,991	1,991	1,985	1,990	1,100	1,990
2020-10-12	1,991	1,991	1,991	1,991	100	1,991
2020-10-09	2,007	2,007	2,000	2,004	900	2,004
2020-10-08	1,974	1,990	1,960	1,968	1,500	1,968
2020-10-07	1,963	1,974	1,963	1,966	1,400	1,966
2020-10-06	1,972	1,983	1,970	1,970	1,300	1,970
2020-10-05	1,983	2,018	1,971	1,972	2,000	1,972
2020-10-02	2,014	2,015	1,982	1,994	1,200	1,994
2020-09-30	2,037	2,040	1,996	1,996	3,000	1,996
2020-09-29	1,998	2,150	1,998	2,000	10,500	2,000
2020-09-28	2,000	2,000	1,980	2,000	1,000	2,000
2020-09-25	2,013	2,013	1,993	2,003	1,000	2,003
2020-09-24	2,019	2,019	1,995	2,013	1,300	2,013
2020-09-23	1,999	2,030	1,999	2,019	2,600	2,019
2020-09-18	2,031	2,043	2,005	2,030	3,100	2,030
2020-09-17	2,014	2,034	2,011	2,025	1,700	2,025
2020-09-16	2,010	2,050	2,010	2,025	2,100	2,025
2020-09-15	1,993	2,029	1,993	2,010	2,200	2,010
2020-09-14	1,983	2,089	1,983	2,036	4,400	2,036
2020-09-11	2,101	2,101	1,975	1,982	11,800	1,982
2020-09-10	1,945	2,140	1,945	1,961	16,900	1,961
2020-09-09	-	-	-	1,930	-	1,930
2020-09-08	-	-	-	1,930	-	1,930
2020-09-07	1,944	1,945	1,930	1,930	400	1,930
2020-09-04	1,922	1,922	1,922	1,922	100	1,922
2020-09-03	1,940	1,940	1,930	1,932	700	1,932
2020-09-02	1,947	1,947	1,920	1,942	600	1,942
2020-09-01	1,914	1,949	1,910	1,944	1,600	1,944
2020-08-31	1,910	1,930	1,910	1,913	600	1,913
2020-08-28	1,933	1,933	1,910	1,910	1,100	1,910
2020-08-27	1,938	1,938	1,911	1,911	2,100	1,911
2020-08-26	1,915	1,939	1,915	1,930	2,000	1,930
2020-08-25	1,909	1,915	1,904	1,915	2,400	1,915
2020-08-24	1,904	1,909	1,900	1,909	900	1,909
2020-08-21	1,897	1,903	1,897	1,903	600	1,903
2020-08-20	1,897	1,900	1,897	1,897	1,400	1,897
2020-08-19	1,901	1,901	1,897	1,900	1,800	1,900
2020-08-18	1,901	1,913	1,900	1,900	600	1,900
2020-08-17	1,902	1,902	1,902	1,902	400	1,902
2020-08-14	1,901	1,919	1,901	1,902	1,200	1,902
2020-08-13	1,904	1,920	1,902	1,902	2,000	1,902
2020-08-12	1,920	1,924	1,894	1,901	1,900	1,901
2020-08-11	1,899	1,920	1,895	1,920	600	1,920
2020-08-07	1,901	1,915	1,891	1,899	1,300	1,899
2020-08-06	1,895	1,905	1,895	1,895	900	1,895
2020-08-05	1,895	1,895	1,895	1,895	600	1,895
2020-08-04	1,909	1,910	1,897	1,898	1,200	1,898
2020-08-03	1,896	1,900	1,896	1,897	1,000	1,897
2020-07-31	1,906	1,906	1,895	1,896	1,900	1,896
2020-07-30	1,928	1,928	1,906	1,906	600	1,906
2020-07-29	1,928	1,928	1,906	1,906	900	1,906
2020-07-28	1,924	1,924	1,911	1,911	1,900	1,911
2020-07-27	1,907	1,924	1,907	1,924	1,200	1,924
2020-07-22	1,914	1,915	1,907	1,907	600	1,907
2020-07-21	1,910	1,925	1,905	1,905	1,000	1,905
2020-07-20	1,911	1,911	1,911	1,911	600	1,911
2020-07-17	1,935	1,935	1,912	1,912	1,600	1,912
2020-07-16	1,922	1,937	1,922	1,935	1,200	1,935
2020-07-15	1,907	1,929	1,907	1,922	1,100	1,922
2020-07-14	1,933	1,933	1,904	1,904	700	1,904
2020-07-13	1,916	1,930	1,902	1,903	5,600	1,903
2020-07-10	1,916	1,916	1,899	1,899	1,300	1,899
2020-07-09	1,910	1,910	1,903	1,903	500	1,903
2020-07-08	1,915	1,915	1,905	1,905	400	1,905
2020-07-07	1,907	1,920	1,907	1,917	600	1,917
2020-07-06	1,940	1,940	1,908	1,927	500	1,927
2020-07-03	1,900	1,900	1,900	1,900	800	1,900
2020-07-02	1,922	1,922	1,900	1,900	2,100	1,900
2020-07-01	1,945	1,948	1,927	1,927	1,300	1,927
2020-06-30	1,948	1,968	1,944	1,944	1,500	1,944
2020-06-29	1,946	1,968	1,946	1,965	500	1,965
2020-06-26	1,982	1,983	1,921	1,941	3,100	1,941
2020-06-25	1,965	1,985	1,965	1,980	1,200	1,980
2020-06-24	2,009	2,009	1,963	1,965	3,000	1,965
2020-06-23	2,200	2,200	2,003	2,026	16,200	2,026
2020-06-22	1,919	2,297	1,893	2,117	52,500	2,117
2020-06-19	1,892	1,897	1,889	1,897	600	1,897
2020-06-18	1,890	1,914	1,890	1,892	1,200	1,892
2020-06-17	1,889	1,900	1,889	1,900	900	1,900
2020-06-16	1,918	1,924	1,901	1,901	500	1,901
2020-06-15	1,916	1,943	1,900	1,900	1,600	1,900
2020-06-12	1,903	1,921	1,871	1,916	2,700	1,916
2020-06-11	1,917	1,922	1,905	1,905	800	1,905
2020-06-10	1,908	1,919	1,902	1,903	1,300	1,903
2020-06-09	1,917	1,920	1,900	1,901	1,500	1,901
2020-06-08	1,900	1,925	1,898	1,917	2,300	1,917
2020-06-05	1,902	1,910	1,896	1,900	2,800	1,900
2020-06-04	1,928	1,928	1,920	1,920	1,100	1,920
2020-06-03	1,932	1,935	1,924	1,935	1,800	1,935
2020-06-02	1,932	1,950	1,930	1,941	2,900	1,941
2020-06-01	1,920	1,935	1,920	1,931	900	1,931
2020-05-29	1,911	1,915	1,911	1,915	800	1,915
2020-05-28	1,925	1,935	1,925	1,935	300	1,935
2020-05-27	1,912	1,938	1,912	1,912	800	1,912
2020-05-26	1,912	1,912	1,907	1,912	400	1,912
2020-05-25	1,912	1,920	1,900	1,912	1,900	1,912
2020-05-22	1,900	1,914	1,893	1,911	600	1,911
2020-05-21	1,899	1,900	1,891	1,900	1,600	1,900
2020-05-20	1,886	1,899	1,886	1,890	900	1,890
2020-05-19	1,894	1,895	1,894	1,895	400	1,895
2020-05-18	1,899	1,899	1,880	1,893	1,000	1,893
2020-05-15	1,885	1,917	1,885	1,887	2,000	1,887
2020-05-14	1,925	2,029	1,880	1,881	8,300	1,881
2020-05-13	1,916	1,956	1,916	1,924	500	1,924
2020-05-12	1,971	1,971	1,901	1,937	1,900	1,937
2020-05-11	1,901	2,030	1,901	1,931	6,000	1,931
2020-05-08	1,876	1,920	1,876	1,881	2,500	1,881
2020-05-07	1,863	1,876	1,850	1,876	2,300	1,876
2020-05-01	1,870	1,888	1,870	1,875	500	1,875
2020-04-30	1,885	1,889	1,860	1,870	2,000	1,870
2020-04-28	1,878	1,878	1,870	1,871	1,500	1,871
2020-04-27	1,881	1,894	1,871	1,894	1,000	1,894
2020-04-24	1,890	1,890	1,867	1,881	1,600	1,881
2020-04-23	1,881	1,910	1,881	1,910	300	1,910
2020-04-22	1,896	1,896	1,881	1,881	400	1,881
2020-04-21	1,904	1,904	1,896	1,896	200	1,896
2020-04-20	1,862	1,904	1,862	1,904	800	1,904
2020-04-17	1,882	1,885	1,861	1,862	700	1,862
2020-04-16	1,876	1,909	1,852	1,887	1,900	1,887
2020-04-15	1,890	1,940	1,876	1,876	2,000	1,876
2020-04-14	1,895	1,896	1,885	1,890	1,100	1,890
2020-04-13	1,853	1,933	1,853	1,874	2,000	1,874
2020-04-10	1,852	1,852	1,852	1,852	100	1,852
2020-04-09	1,859	1,859	1,836	1,852	2,300	1,852
2020-04-08	1,857	1,858	1,841	1,841	1,000	1,841
2020-04-07	1,870	1,870	1,836	1,856	1,100	1,856
2020-04-06	1,818	1,840	1,818	1,836	900	1,836
2020-04-03	1,804	1,817	1,790	1,817	2,400	1,817
2020-04-02	1,839	1,899	1,810	1,822	2,100	1,822
2020-04-01	1,870	1,893	1,856	1,865	2,200	1,865
2020-03-31	1,930	1,995	1,927	1,927	2,600	1,927
2020-03-30	1,812	1,929	1,800	1,929	4,600	1,929
2020-03-27	1,960	2,042	1,960	2,030	2,100	2,030
2020-03-26	1,984	1,995	1,954	1,959	3,300	1,959
2020-03-25	1,920	1,960	1,920	1,959	3,300	1,959
2020-03-24	1,925	1,929	1,865	1,883	1,200	1,883
2020-03-23	1,770	1,883	1,770	1,866	3,000	1,866
2020-03-19	1,800	1,820	1,760	1,760	1,500	1,760
2020-03-18	1,767	1,807	1,739	1,771	1,400	1,771
2020-03-17	1,701	1,727	1,670	1,727	1,900	1,727
2020-03-16	1,680	1,765	1,680	1,701	2,800	1,701
2020-03-13	1,760	1,760	1,664	1,672	5,900	1,672
2020-03-12	1,802	1,850	1,780	1,780	3,600	1,780
2020-03-11	1,800	1,922	1,800	1,882	1,300	1,882
2020-03-10	1,705	1,819	1,680	1,800	5,800	1,800
2020-03-09	1,964	1,964	1,820	1,865	8,800	1,865
2020-03-06	2,020	2,020	1,988	1,992	3,300	1,992
2020-03-05	2,039	2,039	2,024	2,024	1,100	2,024
2020-03-04	2,003	2,049	2,003	2,049	300	2,049
2020-03-03	2,055	2,055	1,980	2,040	2,200	2,040
2020-03-02	1,970	2,089	1,970	2,027	1,500	2,027
2020-02-28	2,051	2,051	1,961	1,970	8,500	1,970
2020-02-27	2,109	2,110	2,080	2,080	2,500	2,080
2020-02-26	2,126	2,126	2,109	2,109	500	2,109
2020-02-25	2,140	2,140	2,105	2,126	2,300	2,126
2020-02-21	2,150	2,153	2,132	2,142	2,000	2,142
2020-02-20	2,150	2,150	2,147	2,147	400	2,147
2020-02-19	2,130	2,153	2,130	2,150	1,300	2,150
2020-02-18	2,151	2,151	2,105	2,134	2,100	2,134
2020-02-17	2,166	2,189	2,155	2,155	2,500	2,155
2020-02-14	2,200	2,202	2,166	2,166	2,400	2,166
2020-02-13	2,157	2,240	2,157	2,182	7,800	2,182
2020-02-12	2,202	2,203	2,152	2,177	2,900	2,177
2020-02-10	2,168	2,179	2,155	2,170	3,000	2,170
2020-02-07	2,157	2,175	2,157	2,175	1,700	2,175
2020-02-06	2,189	2,189	2,152	2,165	1,300	2,165
2020-02-05	2,169	2,170	2,153	2,162	1,600	2,162
2020-02-04	2,194	2,194	2,151	2,151	1,400	2,151
2020-02-03	2,102	2,159	2,102	2,144	3,200	2,144
2020-01-31	2,170	2,170	2,134	2,141	2,500	2,141
2020-01-30	2,131	2,170	2,114	2,120	4,900	2,120
2020-01-29	2,159	2,189	2,125	2,151	2,400	2,151
2020-01-28	2,113	2,144	2,102	2,122	2,500	2,122
2020-01-27	2,182	2,182	2,103	2,152	5,400	2,152
2020-01-24	2,241	2,245	2,127	2,185	8,800	2,185
2020-01-23	2,170	2,250	2,165	2,241	13,000	2,241
2020-01-22	2,137	2,161	2,133	2,161	2,200	2,161
2020-01-21	2,130	2,152	2,125	2,128	4,900	2,128
2020-01-20	2,115	2,150	2,115	2,128	3,600	2,128
2020-01-17	2,091	2,109	2,091	2,109	800	2,109
2020-01-16	2,118	2,120	2,086	2,109	2,500	2,109
2020-01-15	2,070	2,115	2,070	2,115	2,800	2,115
2020-01-14	2,088	2,088	2,069	2,070	3,300	2,070
2020-01-10	2,076	2,076	2,065	2,065	1,600	2,065
2020-01-09	2,083	2,083	2,067	2,074	1,700	2,074
2020-01-08	2,057	2,093	2,057	2,093	3,300	2,093
2020-01-07	2,049	2,088	2,048	2,080	3,500	2,080
2020-01-06	2,047	2,048	2,036	2,048	1,900	2,048

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