森下仁丹(4524)の株価時系列情報
森下仁丹(4524)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 1,060 | 1,060 | 1,050 | 1,050 | 10,000 |
| 1984/12/26 | 1,110 | 1,110 | 1,070 | 1,070 | 17,000 |
| 1984/12/25 | 1,090 | 1,100 | 1,080 | 1,100 | 16,000 |
| 1984/12/24 | 970 | 1,050 | 970 | 1,050 | 21,000 |
| 1984/12/22 | 969 | 980 | 969 | 980 | 8,000 |
| 1984/12/20 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 1984/12/19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1984/12/18 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1984/12/17 | 1,060 | 1,060 | 1,010 | 1,010 | 6,000 |
| 1984/12/14 | 1,060 | 1,070 | 1,060 | 1,060 | 4,000 |
| 1984/12/13 | 1,070 | 1,080 | 1,030 | 1,060 | 11,000 |
| 1984/12/12 | 1,040 | 1,060 | 1,040 | 1,060 | 4,000 |
| 1984/12/11 | 1,000 | 1,010 | 999 | 1,010 | 9,000 |
| 1984/12/10 | 1,100 | 1,100 | 1,000 | 1,000 | 4,000 |
| 1984/12/07 | 1,130 | 1,130 | 1,110 | 1,110 | 6,000 |
| 1984/12/06 | 1,190 | 1,190 | 1,150 | 1,150 | 3,000 |
| 1984/12/05 | 1,130 | 1,190 | 1,130 | 1,190 | 11,000 |
| 1984/12/04 | 1,200 | 1,200 | 1,110 | 1,110 | 28,000 |
| 1984/12/03 | 1,160 | 1,300 | 1,160 | 1,240 | 37,000 |
| 1984/12/01 | 1,110 | 1,130 | 1,110 | 1,110 | 17,000 |
| 1984/11/30 | 1,070 | 1,100 | 1,030 | 1,100 | 36,000 |
| 1984/11/29 | 1,100 | 1,100 | 1,070 | 1,100 | 10,000 |
| 1984/11/28 | 1,010 | 1,090 | 999 | 1,090 | 28,000 |
| 1984/11/27 | 1,030 | 1,030 | 1,000 | 1,000 | 6,000 |
| 1984/11/26 | 1,060 | 1,060 | 1,030 | 1,050 | 18,000 |
| 1984/11/24 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 |
| 1984/11/22 | 1,060 | 1,080 | 1,050 | 1,080 | 17,000 |
| 1984/11/21 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 |
| 1984/11/20 | 1,160 | 1,160 | 1,090 | 1,090 | 9,000 |
| 1984/11/19 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 1984/11/17 | 1,140 | 1,140 | 1,100 | 1,140 | 13,000 |
| 1984/11/16 | 1,110 | 1,150 | 1,110 | 1,150 | 10,000 |
| 1984/11/15 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1984/11/14 | 1,060 | 1,100 | 1,060 | 1,100 | 14,000 |
| 1984/11/12 | 1,180 | 1,190 | 1,140 | 1,150 | 25,000 |
| 1984/11/09 | 1,140 | 1,190 | 1,140 | 1,180 | 40,000 |
| 1984/11/07 | 1,170 | 1,170 | 1,080 | 1,160 | 23,000 |
| 1984/11/06 | 1,170 | 1,170 | 1,140 | 1,150 | 17,000 |
| 1984/11/05 | 1,250 | 1,270 | 1,210 | 1,230 | 32,000 |
| 1984/11/02 | 1,300 | 1,340 | 1,210 | 1,210 | 362,000 |
| 1984/11/01 | 1,160 | 1,270 | 1,150 | 1,260 | 413,000 |
| 1984/10/31 | 1,160 | 1,160 | 1,120 | 1,160 | 19,000 |
| 1984/10/30 | 1,220 | 1,220 | 1,170 | 1,180 | 53,000 |
| 1984/10/29 | 1,050 | 1,230 | 1,050 | 1,220 | 130,000 |
| 1984/10/27 | 1,060 | 1,070 | 1,060 | 1,060 | 24,000 |
| 1984/10/26 | 1,170 | 1,170 | 1,050 | 1,080 | 59,000 |
| 1984/10/25 | 1,230 | 1,240 | 1,130 | 1,170 | 36,000 |
| 1984/10/24 | 1,250 | 1,250 | 1,200 | 1,210 | 140,000 |
| 1984/10/23 | 1,170 | 1,200 | 1,100 | 1,200 | 66,000 |
| 1984/10/22 | 1,200 | 1,260 | 1,130 | 1,160 | 121,000 |
| 1984/10/20 | 1,170 | 1,180 | 1,130 | 1,180 | 107,000 |
| 1984/10/19 | 1,170 | 1,280 | 1,140 | 1,150 | 513,000 |
| 1984/10/18 | 1,090 | 1,240 | 1,070 | 1,220 | 835,000 |
| 1984/10/17 | 1,050 | 1,050 | 1,050 | 1,050 | 187,000 |
| 1984/10/16 | 858 | 948 | 840 | 948 | 596,000 |
| 1984/10/15 | 820 | 848 | 800 | 848 | 371,000 |
| 1984/10/12 | 781 | 840 | 770 | 790 | 616,000 |
| 1984/10/11 | 710 | 771 | 710 | 771 | 390,000 |
| 1984/10/09 | 628 | 671 | 628 | 671 | 94,000 |
| 1984/10/08 | 600 | 611 | 600 | 611 | 40,000 |
| 1984/10/06 | 600 | 607 | 600 | 601 | 21,000 |
| 1984/10/05 | 600 | 605 | 590 | 605 | 67,000 |
| 1984/10/04 | 590 | 600 | 580 | 600 | 53,000 |
| 1984/10/03 | 605 | 606 | 599 | 600 | 29,000 |
| 1984/10/02 | 599 | 610 | 595 | 600 | 67,000 |
| 1984/10/01 | 566 | 600 | 566 | 600 | 54,000 |
| 1984/09/29 | 550 | 560 | 550 | 560 | 13,000 |
| 1984/09/28 | 540 | 560 | 539 | 550 | 27,000 |
| 1984/09/27 | 530 | 530 | 530 | 530 | 5,000 |
| 1984/09/26 | 555 | 560 | 540 | 550 | 40,000 |
| 1984/09/25 | 555 | 560 | 550 | 560 | 6,000 |
| 1984/09/22 | 557 | 557 | 550 | 555 | 23,000 |
| 1984/09/20 | 520 | 520 | 505 | 507 | 19,000 |
| 1984/09/19 | 530 | 530 | 520 | 520 | 12,000 |
| 1984/09/18 | 550 | 550 | 520 | 520 | 8,000 |
| 1984/09/17 | 560 | 560 | 550 | 550 | 6,000 |
| 1984/09/14 | 560 | 562 | 550 | 550 | 26,000 |
| 1984/09/13 | 553 | 560 | 553 | 557 | 16,000 |
| 1984/09/12 | 552 | 561 | 550 | 550 | 21,000 |
| 1984/09/11 | 550 | 556 | 550 | 552 | 11,000 |
| 1984/09/10 | 562 | 562 | 560 | 561 | 23,000 |
| 1984/09/07 | 570 | 575 | 550 | 561 | 49,000 |
| 1984/09/06 | 600 | 601 | 585 | 585 | 30,000 |
| 1984/09/05 | 570 | 600 | 570 | 600 | 61,000 |
| 1984/09/04 | 531 | 558 | 531 | 558 | 31,000 |
| 1984/09/03 | 525 | 530 | 518 | 530 | 26,000 |
| 1984/09/01 | 532 | 535 | 516 | 516 | 24,000 |
| 1984/08/31 | 535 | 541 | 530 | 532 | 41,000 |
| 1984/08/30 | 540 | 540 | 525 | 530 | 33,000 |
| 1984/08/29 | 537 | 541 | 537 | 540 | 13,000 |
| 1984/08/28 | 530 | 560 | 530 | 550 | 13,000 |
| 1984/08/27 | 520 | 522 | 520 | 522 | 10,000 |
| 1984/08/25 | 527 | 530 | 520 | 520 | 8,000 |
| 1984/08/24 | 530 | 533 | 530 | 530 | 20,000 |
| 1984/08/23 | 525 | 525 | 524 | 524 | 6,000 |
| 1984/08/22 | 560 | 560 | 520 | 520 | 11,000 |
| 1984/08/21 | 576 | 576 | 560 | 560 | 32,000 |
| 1984/08/18 | 516 | 516 | 516 | 516 | 15,000 |
| 1984/08/17 | 549 | 550 | 546 | 546 | 12,000 |
| 1984/08/16 | 549 | 550 | 545 | 550 | 16,000 |
| 1984/08/15 | 599 | 600 | 570 | 570 | 23,000 |
| 1984/08/14 | 615 | 616 | 598 | 600 | 18,000 |
| 1984/08/13 | 599 | 615 | 599 | 615 | 12,000 |
| 1984/08/10 | 620 | 623 | 619 | 621 | 52,000 |
| 1984/08/09 | 650 | 651 | 640 | 650 | 45,000 |
| 1984/08/08 | 640 | 680 | 640 | 671 | 70,000 |
| 1984/08/07 | 621 | 641 | 619 | 640 | 58,000 |
| 1984/08/06 | 649 | 649 | 610 | 641 | 133,000 |
| 1984/08/04 | 690 | 690 | 685 | 685 | 41,000 |
| 1984/08/03 | 693 | 720 | 693 | 700 | 280,000 |
| 1984/08/02 | 710 | 780 | 685 | 776 | 808,000 |
| 1984/08/01 | 700 | 700 | 700 | 700 | 336,000 |
| 1984/07/31 | 500 | 600 | 500 | 600 | 561,000 |
| 1984/07/28 | 430 | 450 | 430 | 450 | 28,000 |
| 1984/07/25 | 395 | 395 | 395 | 395 | 2,000 |
| 1984/07/24 | 390 | 390 | 385 | 385 | 15,000 |
| 1984/07/23 | 389 | 389 | 380 | 385 | 8,000 |
| 1984/07/21 | 399 | 399 | 389 | 389 | 7,000 |
| 1984/07/19 | 431 | 431 | 419 | 419 | 10,000 |
| 1984/07/18 | 440 | 440 | 433 | 433 | 13,000 |
| 1984/07/17 | 434 | 440 | 434 | 435 | 14,000 |
| 1984/07/16 | 425 | 435 | 425 | 433 | 14,000 |
| 1984/07/13 | 455 | 455 | 430 | 430 | 27,000 |
| 1984/07/11 | 484 | 486 | 474 | 480 | 142,000 |
| 1984/07/10 | 422 | 465 | 421 | 465 | 95,000 |
| 1984/07/09 | 401 | 420 | 401 | 420 | 9,000 |
| 1984/07/07 | 403 | 403 | 403 | 403 | 2,000 |
| 1984/07/06 | 405 | 405 | 400 | 401 | 7,000 |
| 1984/07/05 | 407 | 407 | 407 | 407 | 2,000 |
| 1984/07/04 | 408 | 410 | 408 | 410 | 6,000 |
| 1984/07/03 | 426 | 426 | 417 | 417 | 22,000 |
| 1984/07/02 | 415 | 431 | 410 | 431 | 39,000 |
| 1984/06/30 | 400 | 400 | 400 | 400 | 11,000 |
| 1984/06/29 | 380 | 390 | 380 | 390 | 17,000 |
| 1984/06/28 | 376 | 376 | 376 | 376 | 2,000 |
| 1984/06/27 | 375 | 375 | 375 | 375 | 2,000 |
| 1984/06/26 | 380 | 380 | 375 | 375 | 4,000 |
| 1984/06/25 | 380 | 380 | 380 | 380 | 2,000 |
| 1984/06/23 | 380 | 380 | 380 | 380 | 1,000 |
| 1984/06/22 | 380 | 380 | 380 | 380 | 6,000 |
| 1984/06/21 | 386 | 386 | 385 | 385 | 5,000 |
| 1984/06/20 | 387 | 387 | 386 | 386 | 3,000 |
| 1984/06/19 | 387 | 387 | 387 | 387 | 2,000 |
| 1984/06/18 | 390 | 391 | 390 | 390 | 3,000 |
| 1984/06/16 | 393 | 393 | 387 | 387 | 2,000 |
| 1984/06/15 | 389 | 395 | 389 | 395 | 7,000 |
| 1984/06/14 | 380 | 380 | 380 | 380 | 4,000 |
| 1984/06/13 | 390 | 390 | 388 | 388 | 4,000 |
| 1984/06/11 | 370 | 370 | 370 | 370 | 2,000 |
| 1984/06/08 | 369 | 369 | 369 | 369 | 2,000 |
| 1984/06/07 | 370 | 370 | 370 | 370 | 7,000 |
| 1984/06/06 | 370 | 370 | 365 | 365 | 3,000 |
| 1984/06/05 | 370 | 370 | 370 | 370 | 8,000 |
| 1984/06/04 | 370 | 370 | 370 | 370 | 3,000 |
| 1984/05/30 | 360 | 370 | 360 | 370 | 3,000 |
| 1984/05/29 | 371 | 371 | 370 | 370 | 5,000 |
| 1984/05/28 | 370 | 370 | 370 | 370 | 1,000 |
| 1984/05/26 | 370 | 370 | 370 | 370 | 1,000 |
| 1984/05/25 | 370 | 370 | 370 | 370 | 1,000 |
| 1984/05/23 | 366 | 366 | 366 | 366 | 3,000 |
| 1984/05/22 | 367 | 367 | 367 | 367 | 1,000 |
| 1984/05/21 | 370 | 370 | 366 | 366 | 2,000 |
| 1984/05/19 | 370 | 370 | 370 | 370 | 1,000 |
| 1984/05/18 | 376 | 376 | 376 | 376 | 2,000 |
| 1984/05/17 | 377 | 377 | 377 | 377 | 1,000 |
| 1984/05/16 | 371 | 375 | 371 | 375 | 4,000 |
| 1984/05/15 | 371 | 371 | 371 | 371 | 3,000 |
| 1984/05/11 | 375 | 375 | 375 | 375 | 1,000 |
| 1984/05/10 | 371 | 371 | 371 | 371 | 1,000 |
| 1984/05/09 | 378 | 378 | 378 | 378 | 4,000 |
| 1984/05/08 | 380 | 380 | 380 | 380 | 2,000 |
| 1984/05/07 | 377 | 377 | 366 | 366 | 8,000 |
| 1984/05/04 | 376 | 376 | 376 | 376 | 1,000 |
| 1984/05/01 | 380 | 380 | 380 | 380 | 4,000 |
| 1984/04/28 | 381 | 381 | 380 | 380 | 11,000 |
| 1984/04/27 | 383 | 383 | 380 | 380 | 7,000 |
| 1984/04/26 | 385 | 385 | 383 | 383 | 3,000 |
| 1984/04/25 | 383 | 385 | 380 | 385 | 5,000 |
| 1984/04/24 | 381 | 383 | 380 | 383 | 4,000 |
| 1984/04/23 | 385 | 385 | 377 | 380 | 13,000 |
| 1984/04/21 | 380 | 380 | 380 | 380 | 2,000 |
| 1984/04/20 | 380 | 380 | 378 | 378 | 3,000 |
| 1984/04/19 | 384 | 384 | 377 | 377 | 5,000 |
| 1984/04/17 | 387 | 387 | 387 | 387 | 1,000 |
| 1984/04/12 | 377 | 377 | 377 | 377 | 1,000 |
| 1984/04/10 | 376 | 376 | 376 | 376 | 3,000 |
| 1984/04/09 | 381 | 390 | 375 | 375 | 13,000 |
| 1984/04/06 | 390 | 390 | 381 | 381 | 8,000 |
| 1984/04/05 | 390 | 390 | 390 | 390 | 4,000 |
| 1984/04/03 | 396 | 396 | 396 | 396 | 3,000 |
| 1984/03/31 | 381 | 386 | 381 | 386 | 4,000 |
| 1984/03/30 | 380 | 380 | 380 | 380 | 6,000 |
| 1984/03/27 | 400 | 400 | 400 | 400 | 2,000 |
| 1984/03/26 | 379 | 400 | 379 | 400 | 21,000 |
| 1984/03/24 | 380 | 380 | 380 | 380 | 12,000 |
| 1984/03/23 | 380 | 380 | 380 | 380 | 14,000 |
| 1984/03/22 | 347 | 350 | 347 | 350 | 16,000 |
| 1984/03/21 | 345 | 345 | 345 | 345 | 16,000 |
| 1984/03/19 | 370 | 370 | 360 | 360 | 8,000 |
| 1984/03/17 | 370 | 370 | 370 | 370 | 10,000 |
| 1984/03/16 | 380 | 380 | 380 | 380 | 6,000 |
| 1984/03/15 | 380 | 380 | 379 | 379 | 10,000 |
| 1984/03/14 | 380 | 380 | 380 | 380 | 3,000 |
| 1984/03/13 | 380 | 380 | 375 | 375 | 9,000 |
| 1984/03/12 | 380 | 380 | 380 | 380 | 8,000 |
| 1984/03/08 | 380 | 380 | 380 | 380 | 1,000 |
| 1984/03/07 | 385 | 389 | 385 | 389 | 3,000 |
| 1984/03/06 | 386 | 389 | 385 | 389 | 4,000 |
| 1984/03/05 | 389 | 389 | 389 | 389 | 1,000 |
| 1984/03/03 | 390 | 390 | 386 | 386 | 2,000 |
| 1984/03/02 | 390 | 390 | 385 | 385 | 6,000 |
| 1984/03/01 | 395 | 395 | 392 | 395 | 3,000 |
| 1984/02/29 | 400 | 400 | 400 | 400 | 5,000 |
| 1984/02/28 | 400 | 400 | 400 | 400 | 4,000 |
| 1984/02/27 | 392 | 400 | 392 | 395 | 7,000 |
| 1984/02/25 | 391 | 391 | 391 | 391 | 4,000 |
| 1984/02/24 | 390 | 390 | 390 | 390 | 2,000 |
| 1984/02/23 | 387 | 390 | 386 | 386 | 10,000 |
| 1984/02/22 | 390 | 390 | 386 | 386 | 9,000 |
| 1984/02/21 | 386 | 386 | 386 | 386 | 2,000 |
| 1984/02/20 | 386 | 386 | 385 | 385 | 7,000 |
| 1984/02/18 | 386 | 386 | 386 | 386 | 5,000 |
| 1984/02/17 | 386 | 386 | 386 | 386 | 2,000 |
| 1984/02/16 | 385 | 385 | 385 | 385 | 3,000 |
| 1984/02/15 | 385 | 385 | 385 | 385 | 4,000 |
| 1984/02/14 | 391 | 391 | 390 | 390 | 13,000 |
| 1984/02/13 | 395 | 395 | 390 | 391 | 5,000 |
| 1984/02/09 | 400 | 400 | 395 | 395 | 6,000 |
| 1984/02/08 | 400 | 401 | 395 | 401 | 5,000 |
| 1984/02/06 | 396 | 396 | 395 | 395 | 2,000 |
| 1984/02/04 | 394 | 394 | 391 | 391 | 6,000 |
| 1984/02/03 | 391 | 391 | 391 | 391 | 2,000 |
| 1984/02/01 | 394 | 394 | 390 | 390 | 7,000 |
| 1984/01/30 | 390 | 390 | 390 | 390 | 4,000 |
| 1984/01/27 | 388 | 388 | 388 | 388 | 1,000 |
| 1984/01/26 | 390 | 390 | 385 | 387 | 12,000 |
| 1984/01/25 | 390 | 390 | 390 | 390 | 10,000 |
| 1984/01/21 | 390 | 390 | 390 | 390 | 7,000 |
| 1984/01/19 | 420 | 420 | 420 | 420 | 1,000 |
| 1984/01/18 | 429 | 429 | 429 | 429 | 1,000 |
| 1984/01/17 | 420 | 429 | 420 | 429 | 8,000 |
| 1984/01/13 | 401 | 410 | 400 | 410 | 6,000 |
| 1984/01/10 | 382 | 382 | 382 | 382 | 2,000 |
| 1984/01/09 | 381 | 384 | 381 | 381 | 19,000 |
| 1984/01/07 | 381 | 381 | 380 | 381 | 6,000 |
| 1984/01/06 | 386 | 386 | 380 | 380 | 10,000 |
| 1984/01/05 | 392 | 392 | 391 | 391 | 2,000 |
| 1984/01/04 | 390 | 390 | 390 | 390 | 1,000 |