1. HOME >
  2. 株価時系列 >
  3. 4524 >
  4. 2020年

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
2020-12-301,8951,9001,8951,9001,3001,900
2020-12-291,8931,8931,8881,8901,7001,890
2020-12-281,8971,8971,8711,8725,7001,872
2020-12-251,9021,9101,8941,8974,8001,897
2020-12-241,8981,9041,8931,9024,7001,902
2020-12-231,8951,9031,8901,9012,5001,901
2020-12-221,8991,9021,8861,8954,1001,895
2020-12-211,8991,9131,8901,8995,1001,899
2020-12-181,8991,9001,8931,9002,8001,900
2020-12-171,9001,9131,8951,9001,7001,900
2020-12-161,8921,9131,8921,9134,6001,913
2020-12-151,8971,8981,8921,8921,9001,892
2020-12-141,8981,8981,8901,8972,1001,897
2020-12-111,8901,9031,8891,8891,5001,889
2020-12-101,8941,8951,8901,8901,9001,890
2020-12-091,8951,9081,8951,8951,4001,895
2020-12-081,9001,9081,8941,8942,1001,894
2020-12-071,9011,9011,8951,9001,0001,900
2020-12-041,9051,9091,9001,9018001,901
2020-12-031,9151,9151,9051,9051,2001,905
2020-12-021,9081,9161,8951,9162,2001,916
2020-12-011,8951,9081,8951,9081,9001,908
2020-11-301,9211,9211,8901,9124,4001,912
2020-11-271,9261,9271,9251,9257001,925
2020-11-261,9301,9361,9181,9289001,928
2020-11-251,9301,9471,9211,9213,2001,921
2020-11-241,9201,9221,9201,9211,4001,921
2020-11-201,9311,9311,9221,9222,6001,922
2020-11-191,9401,9491,9321,9401,3001,940
2020-11-181,9531,9721,9531,9548001,954
2020-11-171,9761,9771,9571,9571,2001,957
2020-11-161,9531,9881,9531,9881,4001,988
2020-11-131,9691,9691,9531,9536001,953
2020-11-121,9531,9611,9531,9561,4001,956
2020-11-111,9351,9591,9231,9532,2001,953
2020-11-101,9871,9871,9271,9433,2001,943
2020-11-091,9171,9911,9171,9505,1001,950
2020-11-061,9221,9361,9161,9163,0001,916
2020-11-051,9301,9591,9301,9341,2001,934
2020-11-041,9471,9471,9261,9431,0001,943
2020-11-021,9451,9761,9361,9376001,937
2020-10-301,9571,9791,9471,9471,0001,947
2020-10-291,9901,9901,9561,9565001,956
2020-10-281,9601,9621,9501,9507001,950
2020-10-271,9831,9831,9701,9708001,970
2020-10-261,9841,9841,9721,9726001,972
2020-10-231,9661,9791,9661,9726001,972
2020-10-221,9631,9821,9631,9797001,979
2020-10-211,9801,9861,9801,9868001,986
2020-10-201,9681,9801,9681,9808001,980
2020-10-191,9721,9801,9501,9602,9001,960
2020-10-161,9731,9731,9701,9711,2001,971
2020-10-152,0072,0071,9721,9762,2001,976
2020-10-141,9912,0041,9811,9831,1001,983
2020-10-131,9911,9911,9851,9901,1001,990
2020-10-121,9911,9911,9911,9911001,991
2020-10-092,0072,0072,0002,0049002,004
2020-10-081,9741,9901,9601,9681,5001,968
2020-10-071,9631,9741,9631,9661,4001,966
2020-10-061,9721,9831,9701,9701,3001,970
2020-10-051,9832,0181,9711,9722,0001,972
2020-10-022,0142,0151,9821,9941,2001,994
2020-09-302,0372,0401,9961,9963,0001,996
2020-09-291,9982,1501,9982,00010,5002,000
2020-09-282,0002,0001,9802,0001,0002,000
2020-09-252,0132,0131,9932,0031,0002,003
2020-09-242,0192,0191,9952,0131,3002,013
2020-09-231,9992,0301,9992,0192,6002,019
2020-09-182,0312,0432,0052,0303,1002,030
2020-09-172,0142,0342,0112,0251,7002,025
2020-09-162,0102,0502,0102,0252,1002,025
2020-09-151,9932,0291,9932,0102,2002,010
2020-09-141,9832,0891,9832,0364,4002,036
2020-09-112,1012,1011,9751,98211,8001,982
2020-09-101,9452,1401,9451,96116,9001,961
2020-09-09---1,930-1,930
2020-09-08---1,930-1,930
2020-09-071,9441,9451,9301,9304001,930
2020-09-041,9221,9221,9221,9221001,922
2020-09-031,9401,9401,9301,9327001,932
2020-09-021,9471,9471,9201,9426001,942
2020-09-011,9141,9491,9101,9441,6001,944
2020-08-311,9101,9301,9101,9136001,913
2020-08-281,9331,9331,9101,9101,1001,910
2020-08-271,9381,9381,9111,9112,1001,911
2020-08-261,9151,9391,9151,9302,0001,930
2020-08-251,9091,9151,9041,9152,4001,915
2020-08-241,9041,9091,9001,9099001,909
2020-08-211,8971,9031,8971,9036001,903
2020-08-201,8971,9001,8971,8971,4001,897
2020-08-191,9011,9011,8971,9001,8001,900
2020-08-181,9011,9131,9001,9006001,900
2020-08-171,9021,9021,9021,9024001,902
2020-08-141,9011,9191,9011,9021,2001,902
2020-08-131,9041,9201,9021,9022,0001,902
2020-08-121,9201,9241,8941,9011,9001,901
2020-08-111,8991,9201,8951,9206001,920
2020-08-071,9011,9151,8911,8991,3001,899
2020-08-061,8951,9051,8951,8959001,895
2020-08-051,8951,8951,8951,8956001,895
2020-08-041,9091,9101,8971,8981,2001,898
2020-08-031,8961,9001,8961,8971,0001,897
2020-07-311,9061,9061,8951,8961,9001,896
2020-07-301,9281,9281,9061,9066001,906
2020-07-291,9281,9281,9061,9069001,906
2020-07-281,9241,9241,9111,9111,9001,911
2020-07-271,9071,9241,9071,9241,2001,924
2020-07-221,9141,9151,9071,9076001,907
2020-07-211,9101,9251,9051,9051,0001,905
2020-07-201,9111,9111,9111,9116001,911
2020-07-171,9351,9351,9121,9121,6001,912
2020-07-161,9221,9371,9221,9351,2001,935
2020-07-151,9071,9291,9071,9221,1001,922
2020-07-141,9331,9331,9041,9047001,904
2020-07-131,9161,9301,9021,9035,6001,903
2020-07-101,9161,9161,8991,8991,3001,899
2020-07-091,9101,9101,9031,9035001,903
2020-07-081,9151,9151,9051,9054001,905
2020-07-071,9071,9201,9071,9176001,917
2020-07-061,9401,9401,9081,9275001,927
2020-07-031,9001,9001,9001,9008001,900
2020-07-021,9221,9221,9001,9002,1001,900
2020-07-011,9451,9481,9271,9271,3001,927
2020-06-301,9481,9681,9441,9441,5001,944
2020-06-291,9461,9681,9461,9655001,965
2020-06-261,9821,9831,9211,9413,1001,941
2020-06-251,9651,9851,9651,9801,2001,980
2020-06-242,0092,0091,9631,9653,0001,965
2020-06-232,2002,2002,0032,02616,2002,026
2020-06-221,9192,2971,8932,11752,5002,117
2020-06-191,8921,8971,8891,8976001,897
2020-06-181,8901,9141,8901,8921,2001,892
2020-06-171,8891,9001,8891,9009001,900
2020-06-161,9181,9241,9011,9015001,901
2020-06-151,9161,9431,9001,9001,6001,900
2020-06-121,9031,9211,8711,9162,7001,916
2020-06-111,9171,9221,9051,9058001,905
2020-06-101,9081,9191,9021,9031,3001,903
2020-06-091,9171,9201,9001,9011,5001,901
2020-06-081,9001,9251,8981,9172,3001,917
2020-06-051,9021,9101,8961,9002,8001,900
2020-06-041,9281,9281,9201,9201,1001,920
2020-06-031,9321,9351,9241,9351,8001,935
2020-06-021,9321,9501,9301,9412,9001,941
2020-06-011,9201,9351,9201,9319001,931
2020-05-291,9111,9151,9111,9158001,915
2020-05-281,9251,9351,9251,9353001,935
2020-05-271,9121,9381,9121,9128001,912
2020-05-261,9121,9121,9071,9124001,912
2020-05-251,9121,9201,9001,9121,9001,912
2020-05-221,9001,9141,8931,9116001,911
2020-05-211,8991,9001,8911,9001,6001,900
2020-05-201,8861,8991,8861,8909001,890
2020-05-191,8941,8951,8941,8954001,895
2020-05-181,8991,8991,8801,8931,0001,893
2020-05-151,8851,9171,8851,8872,0001,887
2020-05-141,9252,0291,8801,8818,3001,881
2020-05-131,9161,9561,9161,9245001,924
2020-05-121,9711,9711,9011,9371,9001,937
2020-05-111,9012,0301,9011,9316,0001,931
2020-05-081,8761,9201,8761,8812,5001,881
2020-05-071,8631,8761,8501,8762,3001,876
2020-05-011,8701,8881,8701,8755001,875
2020-04-301,8851,8891,8601,8702,0001,870
2020-04-281,8781,8781,8701,8711,5001,871
2020-04-271,8811,8941,8711,8941,0001,894
2020-04-241,8901,8901,8671,8811,6001,881
2020-04-231,8811,9101,8811,9103001,910
2020-04-221,8961,8961,8811,8814001,881
2020-04-211,9041,9041,8961,8962001,896
2020-04-201,8621,9041,8621,9048001,904
2020-04-171,8821,8851,8611,8627001,862
2020-04-161,8761,9091,8521,8871,9001,887
2020-04-151,8901,9401,8761,8762,0001,876
2020-04-141,8951,8961,8851,8901,1001,890
2020-04-131,8531,9331,8531,8742,0001,874
2020-04-101,8521,8521,8521,8521001,852
2020-04-091,8591,8591,8361,8522,3001,852
2020-04-081,8571,8581,8411,8411,0001,841
2020-04-071,8701,8701,8361,8561,1001,856
2020-04-061,8181,8401,8181,8369001,836
2020-04-031,8041,8171,7901,8172,4001,817
2020-04-021,8391,8991,8101,8222,1001,822
2020-04-011,8701,8931,8561,8652,2001,865
2020-03-311,9301,9951,9271,9272,6001,927
2020-03-301,8121,9291,8001,9294,6001,929
2020-03-271,9602,0421,9602,0302,1002,030
2020-03-261,9841,9951,9541,9593,3001,959
2020-03-251,9201,9601,9201,9593,3001,959
2020-03-241,9251,9291,8651,8831,2001,883
2020-03-231,7701,8831,7701,8663,0001,866
2020-03-191,8001,8201,7601,7601,5001,760
2020-03-181,7671,8071,7391,7711,4001,771
2020-03-171,7011,7271,6701,7271,9001,727
2020-03-161,6801,7651,6801,7012,8001,701
2020-03-131,7601,7601,6641,6725,9001,672
2020-03-121,8021,8501,7801,7803,6001,780
2020-03-111,8001,9221,8001,8821,3001,882
2020-03-101,7051,8191,6801,8005,8001,800
2020-03-091,9641,9641,8201,8658,8001,865
2020-03-062,0202,0201,9881,9923,3001,992
2020-03-052,0392,0392,0242,0241,1002,024
2020-03-042,0032,0492,0032,0493002,049
2020-03-032,0552,0551,9802,0402,2002,040
2020-03-021,9702,0891,9702,0271,5002,027
2020-02-282,0512,0511,9611,9708,5001,970
2020-02-272,1092,1102,0802,0802,5002,080
2020-02-262,1262,1262,1092,1095002,109
2020-02-252,1402,1402,1052,1262,3002,126
2020-02-212,1502,1532,1322,1422,0002,142
2020-02-202,1502,1502,1472,1474002,147
2020-02-192,1302,1532,1302,1501,3002,150
2020-02-182,1512,1512,1052,1342,1002,134
2020-02-172,1662,1892,1552,1552,5002,155
2020-02-142,2002,2022,1662,1662,4002,166
2020-02-132,1572,2402,1572,1827,8002,182
2020-02-122,2022,2032,1522,1772,9002,177
2020-02-102,1682,1792,1552,1703,0002,170
2020-02-072,1572,1752,1572,1751,7002,175
2020-02-062,1892,1892,1522,1651,3002,165
2020-02-052,1692,1702,1532,1621,6002,162
2020-02-042,1942,1942,1512,1511,4002,151
2020-02-032,1022,1592,1022,1443,2002,144
2020-01-312,1702,1702,1342,1412,5002,141
2020-01-302,1312,1702,1142,1204,9002,120
2020-01-292,1592,1892,1252,1512,4002,151
2020-01-282,1132,1442,1022,1222,5002,122
2020-01-272,1822,1822,1032,1525,4002,152
2020-01-242,2412,2452,1272,1858,8002,185
2020-01-232,1702,2502,1652,24113,0002,241
2020-01-222,1372,1612,1332,1612,2002,161
2020-01-212,1302,1522,1252,1284,9002,128
2020-01-202,1152,1502,1152,1283,6002,128
2020-01-172,0912,1092,0912,1098002,109
2020-01-162,1182,1202,0862,1092,5002,109
2020-01-152,0702,1152,0702,1152,8002,115
2020-01-142,0882,0882,0692,0703,3002,070
2020-01-102,0762,0762,0652,0651,6002,065
2020-01-092,0832,0832,0672,0741,7002,074
2020-01-082,0572,0932,0572,0933,3002,093
2020-01-072,0492,0882,0482,0803,5002,080
2020-01-062,0472,0482,0362,0481,9002,048

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