4524 森下仁丹(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,888	1,896	1,885	1,896	400	1,896
2021-12-29	1,886	1,887	1,873	1,885	2,200	1,885
2021-12-28	1,874	1,875	1,862	1,865	5,300	1,865
2021-12-27	1,870	1,878	1,860	1,869	5,300	1,869
2021-12-24	1,862	1,871	1,860	1,866	2,000	1,866
2021-12-23	1,872	1,872	1,862	1,862	2,500	1,862
2021-12-22	1,866	1,871	1,861	1,861	2,700	1,861
2021-12-21	1,870	1,874	1,867	1,869	2,700	1,869
2021-12-20	1,878	1,878	1,870	1,870	1,400	1,870
2021-12-17	1,876	1,879	1,871	1,875	1,900	1,875
2021-12-16	1,876	1,877	1,874	1,874	1,700	1,874
2021-12-15	1,885	1,887	1,875	1,876	2,200	1,876
2021-12-14	1,885	1,885	1,875	1,884	1,000	1,884
2021-12-13	1,889	1,889	1,876	1,885	1,800	1,885
2021-12-10	1,874	1,900	1,873	1,890	1,800	1,890
2021-12-09	1,875	1,884	1,873	1,873	2,300	1,873
2021-12-08	1,886	1,886	1,872	1,879	3,700	1,879
2021-12-07	1,879	1,880	1,875	1,875	1,700	1,875
2021-12-06	1,880	1,880	1,875	1,875	1,100	1,875
2021-12-03	1,879	1,884	1,868	1,883	3,500	1,883
2021-12-02	1,861	1,887	1,861	1,866	1,300	1,866
2021-12-01	1,876	1,882	1,860	1,868	3,000	1,868
2021-11-30	1,887	1,890	1,884	1,889	1,100	1,889
2021-11-29	1,888	1,891	1,880	1,881	1,500	1,881
2021-11-26	1,888	1,889	1,885	1,889	2,900	1,889
2021-11-25	1,889	1,892	1,889	1,889	1,800	1,889
2021-11-24	1,890	1,893	1,890	1,890	1,300	1,890
2021-11-22	1,893	1,893	1,890	1,890	1,500	1,890
2021-11-19	1,900	1,900	1,893	1,893	1,700	1,893
2021-11-18	1,892	1,892	1,891	1,891	700	1,891
2021-11-17	1,892	1,893	1,892	1,893	700	1,893
2021-11-16	1,896	1,897	1,896	1,897	400	1,897
2021-11-15	1,898	1,899	1,894	1,894	1,100	1,894
2021-11-12	1,889	1,890	1,889	1,890	400	1,890
2021-11-11	1,896	1,896	1,887	1,887	5,000	1,887
2021-11-10	1,897	1,905	1,897	1,898	2,400	1,898
2021-11-09	1,910	1,910	1,898	1,901	2,700	1,901
2021-11-08	1,899	1,950	1,899	1,910	6,600	1,910
2021-11-05	1,899	1,903	1,899	1,900	500	1,900
2021-11-04	1,905	1,905	1,899	1,899	800	1,899
2021-11-02	1,900	1,905	1,900	1,900	800	1,900
2021-11-01	1,899	1,903	1,895	1,903	1,800	1,903
2021-10-29	1,908	1,908	1,900	1,900	1,300	1,900
2021-10-28	1,907	1,912	1,902	1,908	1,500	1,908
2021-10-27	1,903	1,907	1,903	1,907	300	1,907
2021-10-26	1,901	1,903	1,901	1,902	800	1,902
2021-10-25	1,910	1,910	1,900	1,900	1,300	1,900
2021-10-22	1,900	1,906	1,900	1,906	500	1,906
2021-10-21	1,902	1,909	1,899	1,899	2,200	1,899
2021-10-20	1,907	1,907	1,900	1,900	800	1,900
2021-10-19	1,900	1,906	1,900	1,901	1,000	1,901
2021-10-18	1,905	1,905	1,901	1,901	400	1,901
2021-10-15	1,906	1,906	1,906	1,906	200	1,906
2021-10-14	1,899	1,899	1,898	1,898	500	1,898
2021-10-13	1,900	1,907	1,900	1,900	400	1,900
2021-10-12	1,900	1,902	1,900	1,902	800	1,902
2021-10-11	1,900	1,900	1,900	1,900	600	1,900
2021-10-08	1,900	1,907	1,898	1,907	2,400	1,907
2021-10-07	1,901	1,901	1,900	1,900	2,000	1,900
2021-10-06	1,904	1,904	1,901	1,901	2,300	1,901
2021-10-05	1,904	1,904	1,901	1,903	1,100	1,903
2021-10-04	1,906	1,914	1,904	1,907	1,700	1,907
2021-10-01	1,902	1,905	1,900	1,902	700	1,902
2021-09-30	1,910	1,910	1,902	1,902	1,000	1,902
2021-09-29	1,900	1,910	1,900	1,910	1,600	1,910
2021-09-28	1,906	1,914	1,903	1,909	1,400	1,909
2021-09-27	1,914	1,914	1,906	1,906	2,400	1,906
2021-09-24	1,903	1,911	1,903	1,905	2,400	1,905
2021-09-22	1,914	1,914	1,905	1,905	1,200	1,905
2021-09-21	1,915	1,915	1,906	1,914	1,400	1,914
2021-09-17	1,921	1,925	1,919	1,919	1,200	1,919
2021-09-16	1,925	1,940	1,914	1,940	2,900	1,940
2021-09-15	1,931	1,968	1,931	1,933	1,300	1,933
2021-09-14	1,914	2,028	1,900	1,928	9,800	1,928
2021-09-13	1,914	1,914	1,914	1,914	800	1,914
2021-09-10	1,914	1,914	1,907	1,914	900	1,914
2021-09-09	1,910	1,913	1,908	1,908	1,700	1,908
2021-09-08	1,920	1,920	1,908	1,908	700	1,908
2021-09-07	1,914	1,914	1,914	1,914	100	1,914
2021-09-06	1,905	1,912	1,904	1,912	1,500	1,912
2021-09-03	1,904	1,918	1,904	1,910	1,400	1,910
2021-09-02	1,912	1,919	1,902	1,903	2,600	1,903
2021-09-01	1,908	1,908	1,896	1,896	2,400	1,896
2021-08-31	1,897	1,909	1,897	1,898	1,100	1,898
2021-08-30	1,900	1,914	1,896	1,896	1,500	1,896
2021-08-27	1,898	1,899	1,897	1,898	800	1,898
2021-08-26	1,897	1,897	1,897	1,897	200	1,897
2021-08-25	1,899	1,909	1,896	1,897	1,000	1,897
2021-08-24	1,901	1,907	1,897	1,897	800	1,897
2021-08-23	1,900	1,900	1,899	1,899	500	1,899
2021-08-20	1,900	1,905	1,898	1,898	1,500	1,898
2021-08-19	1,898	1,903	1,896	1,900	1,400	1,900
2021-08-18	1,898	1,903	1,898	1,900	400	1,900
2021-08-17	1,905	1,905	1,904	1,904	300	1,904
2021-08-16	1,904	1,905	1,899	1,905	1,100	1,905
2021-08-13	1,897	1,904	1,897	1,904	700	1,904
2021-08-12	1,906	1,906	1,901	1,905	300	1,905
2021-08-11	1,895	1,908	1,895	1,906	600	1,906
2021-08-10	1,910	1,912	1,890	1,895	8,600	1,895
2021-08-06	1,910	1,911	1,901	1,910	600	1,910
2021-08-05	1,914	1,914	1,901	1,913	1,200	1,913
2021-08-04	1,908	1,915	1,903	1,915	2,200	1,915
2021-08-03	1,914	1,914	1,908	1,908	700	1,908
2021-08-02	1,906	1,914	1,906	1,914	600	1,914
2021-07-30	1,916	1,916	1,902	1,914	2,700	1,914
2021-07-29	1,919	1,919	1,919	1,919	200	1,919
2021-07-28	1,945	1,945	1,919	1,919	2,400	1,919
2021-07-27	1,937	1,937	1,922	1,922	800	1,922
2021-07-26	1,937	1,937	1,919	1,919	1,800	1,919
2021-07-21	1,927	1,934	1,920	1,920	1,500	1,920
2021-07-20	1,927	1,927	1,927	1,927	300	1,927
2021-07-19	1,945	1,945	1,927	1,927	1,600	1,927
2021-07-16	1,928	1,935	1,928	1,935	500	1,935
2021-07-15	1,943	1,943	1,926	1,928	700	1,928
2021-07-14	1,918	1,933	1,918	1,922	900	1,922
2021-07-13	1,925	1,955	1,924	1,938	1,900	1,938
2021-07-12	1,922	1,930	1,922	1,925	800	1,925
2021-07-09	1,923	1,923	1,905	1,917	2,200	1,917
2021-07-08	1,942	1,942	1,930	1,930	1,500	1,930
2021-07-07	1,957	1,957	1,941	1,942	2,100	1,942
2021-07-06	1,970	1,970	1,957	1,957	600	1,957
2021-07-05	1,992	1,992	1,970	1,970	1,100	1,970
2021-07-02	1,956	1,957	1,950	1,952	1,500	1,952
2021-07-01	1,956	1,969	1,956	1,957	1,100	1,957
2021-06-30	1,973	1,973	1,957	1,957	1,300	1,957
2021-06-29	1,958	1,976	1,958	1,959	1,600	1,959
2021-06-28	1,955	1,977	1,955	1,956	700	1,956
2021-06-25	1,978	1,985	1,953	1,953	2,900	1,953
2021-06-24	1,963	1,967	1,955	1,963	800	1,963
2021-06-23	1,962	1,964	1,962	1,963	400	1,963
2021-06-22	1,951	1,962	1,951	1,962	600	1,962
2021-06-21	1,958	1,960	1,950	1,950	2,300	1,950
2021-06-18	1,965	2,112	1,958	1,972	8,800	1,972
2021-06-17	1,960	1,965	1,958	1,965	500	1,965
2021-06-16	1,960	1,964	1,960	1,960	400	1,960
2021-06-15	1,965	1,965	1,960	1,964	500	1,964
2021-06-14	1,964	1,964	1,964	1,964	600	1,964
2021-06-11	1,958	1,964	1,956	1,964	1,000	1,964
2021-06-10	1,960	1,960	1,958	1,960	700	1,960
2021-06-09	1,963	1,963	1,953	1,960	800	1,960
2021-06-08	1,963	1,963	1,952	1,963	900	1,963
2021-06-07	1,958	1,963	1,958	1,963	600	1,963
2021-06-04	1,960	1,960	1,958	1,958	500	1,958
2021-06-03	1,965	1,965	1,965	1,965	100	1,965
2021-06-02	1,960	1,978	1,958	1,967	1,700	1,967
2021-06-01	1,967	1,967	1,960	1,960	900	1,960
2021-05-31	1,970	1,971	1,967	1,967	600	1,967
2021-05-28	1,971	1,971	1,970	1,970	1,000	1,970
2021-05-27	1,972	1,977	1,971	1,971	500	1,971
2021-05-26	1,976	1,979	1,972	1,979	900	1,979
2021-05-25	1,975	1,977	1,975	1,976	1,300	1,976
2021-05-24	1,974	1,980	1,974	1,975	800	1,975
2021-05-21	1,985	1,985	1,976	1,976	1,100	1,976
2021-05-20	1,973	1,985	1,973	1,985	400	1,985
2021-05-19	1,988	1,988	1,988	1,988	200	1,988
2021-05-18	1,997	1,997	1,977	1,990	1,100	1,990
2021-05-17	1,976	1,997	1,976	1,997	600	1,997
2021-05-14	1,985	1,990	1,975	1,975	1,300	1,975
2021-05-13	1,973	1,986	1,972	1,985	900	1,985
2021-05-12	1,978	1,985	1,973	1,973	1,100	1,973
2021-05-11	1,984	1,984	1,977	1,978	900	1,978
2021-05-10	1,976	1,990	1,976	1,984	2,200	1,984
2021-05-07	1,982	1,982	1,972	1,975	900	1,975
2021-05-06	1,982	1,983	1,980	1,983	1,100	1,983
2021-04-30	1,985	1,985	1,972	1,982	700	1,982
2021-04-28	1,972	1,973	1,972	1,973	400	1,973
2021-04-27	1,975	1,983	1,971	1,972	1,100	1,972
2021-04-26	1,975	1,982	1,972	1,975	1,300	1,975
2021-04-23	1,975	1,988	1,973	1,973	1,300	1,973
2021-04-22	2,007	2,007	1,971	1,987	2,200	1,987
2021-04-21	1,977	1,978	1,977	1,978	500	1,978
2021-04-20	1,980	2,007	1,976	2,006	3,000	2,006
2021-04-19	1,981	2,006	1,980	1,990	1,100	1,990
2021-04-16	1,998	1,998	1,980	1,980	800	1,980
2021-04-15	2,000	2,000	1,980	1,980	1,600	1,980
2021-04-14	1,987	2,001	1,987	2,000	900	2,000
2021-04-13	1,982	1,998	1,982	1,998	600	1,998
2021-04-12	1,989	1,999	1,982	1,982	900	1,982
2021-04-09	1,992	1,998	1,980	1,980	900	1,980
2021-04-08	2,003	2,003	1,987	2,002	600	2,002
2021-04-07	1,985	1,999	1,985	1,986	700	1,986
2021-04-06	2,000	2,000	1,980	1,984	2,300	1,984
2021-04-05	1,986	2,005	1,985	2,000	1,300	2,000
2021-04-02	2,006	2,015	1,928	1,986	3,100	1,986
2021-04-01	2,015	2,031	2,002	2,006	1,400	2,006
2021-03-31	2,036	2,040	2,007	2,007	4,000	2,007
2021-03-30	2,067	2,067	2,011	2,030	4,700	2,030
2021-03-29	2,140	2,140	2,101	2,104	3,500	2,104
2021-03-26	2,109	2,130	2,101	2,130	1,200	2,130
2021-03-25	2,101	2,103	2,057	2,101	1,100	2,101
2021-03-24	2,103	2,129	2,051	2,051	4,800	2,051
2021-03-23	2,130	2,134	2,109	2,130	2,400	2,130
2021-03-22	2,130	2,154	2,101	2,134	7,100	2,134
2021-03-19	2,137	2,137	2,130	2,130	2,600	2,130
2021-03-18	2,088	2,138	2,087	2,127	4,100	2,127
2021-03-17	2,070	2,089	2,068	2,089	1,500	2,089
2021-03-16	2,058	2,089	2,056	2,066	3,100	2,066
2021-03-15	2,045	2,055	2,042	2,055	2,500	2,055
2021-03-12	2,048	2,048	2,040	2,045	1,400	2,045
2021-03-11	2,032	2,049	2,032	2,039	1,200	2,039
2021-03-10	2,049	2,049	2,024	2,031	1,400	2,031
2021-03-09	2,045	2,045	2,040	2,040	900	2,040
2021-03-08	2,022	2,047	2,007	2,041	2,400	2,041
2021-03-05	2,048	2,048	2,011	2,040	2,100	2,040
2021-03-04	2,020	2,040	2,020	2,040	2,000	2,040
2021-03-03	2,015	2,039	2,015	2,035	1,500	2,035
2021-03-02	2,030	2,041	2,014	2,014	2,100	2,014
2021-03-01	2,022	2,038	2,011	2,038	2,900	2,038
2021-02-26	2,015	2,029	2,015	2,015	1,200	2,015
2021-02-25	2,017	2,020	2,015	2,015	700	2,015
2021-02-24	2,016	2,038	2,014	2,014	2,100	2,014
2021-02-22	2,040	2,052	2,020	2,026	2,700	2,026
2021-02-19	2,024	2,035	2,016	2,035	1,600	2,035
2021-02-18	2,024	2,035	2,020	2,035	900	2,035
2021-02-17	2,016	2,034	2,006	2,024	2,200	2,024
2021-02-16	2,020	2,037	2,011	2,019	2,600	2,019
2021-02-15	2,017	2,030	2,003	2,020	2,400	2,020
2021-02-12	2,039	2,039	2,000	2,017	2,100	2,017
2021-02-10	2,004	2,034	2,004	2,020	5,800	2,020
2021-02-09	2,010	2,030	2,003	2,004	2,500	2,004
2021-02-08	2,019	2,020	2,000	2,010	2,800	2,010
2021-02-05	2,000	2,029	1,991	1,999	5,800	1,999
2021-02-04	1,991	2,000	1,985	2,000	4,100	2,000
2021-02-03	1,980	1,982	1,975	1,976	1,400	1,976
2021-02-02	1,978	1,986	1,971	1,971	1,200	1,971
2021-02-01	1,970	1,981	1,970	1,974	1,300	1,974
2021-01-29	1,982	1,995	1,970	1,970	1,600	1,970
2021-01-28	1,977	1,979	1,975	1,975	800	1,975
2021-01-27	1,981	1,981	1,967	1,973	2,500	1,973
2021-01-26	1,980	1,990	1,980	1,980	1,900	1,980
2021-01-25	1,970	1,973	1,961	1,970	700	1,970
2021-01-22	1,968	1,968	1,956	1,960	800	1,960
2021-01-21	1,975	1,975	1,952	1,952	1,500	1,952
2021-01-20	1,950	1,963	1,950	1,960	1,600	1,960
2021-01-19	1,944	1,950	1,931	1,949	3,100	1,949
2021-01-18	1,926	1,947	1,926	1,938	2,000	1,938
2021-01-15	1,929	1,929	1,920	1,926	1,100	1,926
2021-01-14	1,920	1,928	1,911	1,924	2,400	1,924
2021-01-13	1,924	1,924	1,915	1,915	700	1,915
2021-01-12	1,905	1,920	1,905	1,920	2,200	1,920
2021-01-08	1,913	1,924	1,905	1,915	2,400	1,915
2021-01-07	1,912	1,923	1,910	1,920	1,800	1,920
2021-01-06	1,911	1,912	1,899	1,912	1,000	1,912
2021-01-05	1,909	1,912	1,898	1,898	1,000	1,898
2021-01-04	1,900	1,912	1,892	1,912	1,300	1,912

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