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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1988/12/23 | 1,000 | 1,000 | 999 | 999 | 5,000 |
| 1988/12/22 | 1,000 | 1,010 | 999 | 1,000 | 24,000 |
| 1988/12/20 | 999 | 1,000 | 999 | 1,000 | 16,000 |
| 1988/12/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/12/16 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 |
| 1988/12/15 | 1,020 | 1,020 | 1,000 | 1,020 | 9,000 |
| 1988/12/12 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 |
| 1988/12/09 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 |
| 1988/12/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/11/30 | 970 | 990 | 969 | 990 | 15,000 |
| 1988/11/26 | 951 | 952 | 951 | 952 | 6,000 |
| 1988/11/22 | 921 | 921 | 921 | 921 | 1,000 |
| 1988/11/21 | 930 | 930 | 930 | 930 | 6,000 |
| 1988/11/18 | 920 | 920 | 920 | 920 | 8,000 |
| 1988/11/17 | 930 | 930 | 920 | 920 | 5,000 |
| 1988/11/10 | 930 | 930 | 930 | 930 | 1,000 |
| 1988/11/09 | 922 | 922 | 922 | 922 | 1,000 |
| 1988/11/08 | 921 | 921 | 921 | 921 | 1,000 |
| 1988/11/07 | 910 | 910 | 910 | 910 | 1,000 |
| 1988/11/05 | 920 | 920 | 920 | 920 | 1,000 |
| 1988/11/01 | 930 | 930 | 910 | 910 | 11,000 |
| 1988/10/31 | 920 | 920 | 920 | 920 | 2,000 |
| 1988/10/29 | 920 | 920 | 920 | 920 | 2,000 |
| 1988/10/28 | 950 | 950 | 950 | 950 | 1,000 |
| 1988/10/24 | 971 | 971 | 971 | 971 | 2,000 |
| 1988/10/17 | 921 | 921 | 921 | 921 | 4,000 |
| 1988/10/07 | 920 | 920 | 920 | 920 | 4,000 |
| 1988/09/29 | 900 | 920 | 900 | 920 | 5,000 |
| 1988/09/28 | 910 | 920 | 910 | 910 | 6,000 |
| 1988/09/27 | 910 | 910 | 910 | 910 | 6,000 |
| 1988/09/14 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1988/09/12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1988/09/09 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1988/09/08 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 |
| 1988/09/07 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1988/09/03 | 1,140 | 1,140 | 1,110 | 1,110 | 4,000 |
| 1988/09/02 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1988/08/31 | 1,150 | 1,200 | 1,150 | 1,200 | 11,000 |
| 1988/08/30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1988/08/29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1988/08/25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1988/08/24 | 1,110 | 1,130 | 1,110 | 1,130 | 4,000 |
| 1988/08/22 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1988/08/19 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 |
| 1988/08/18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1988/08/17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1988/08/16 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1988/08/15 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 |
| 1988/08/11 | 1,200 | 1,200 | 1,190 | 1,190 | 5,000 |
| 1988/08/10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1988/08/09 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 |
| 1988/08/08 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1988/08/06 | 1,190 | 1,200 | 1,190 | 1,190 | 3,000 |
| 1988/08/05 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1988/08/04 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1988/08/03 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 |
| 1988/08/02 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1988/07/30 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1988/07/29 | 1,220 | 1,250 | 1,220 | 1,250 | 2,000 |
| 1988/07/28 | 1,230 | 1,230 | 1,190 | 1,190 | 19,000 |
| 1988/07/27 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 |
| 1988/07/26 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 |
| 1988/07/25 | 1,230 | 1,260 | 1,230 | 1,250 | 11,000 |
| 1988/07/23 | 1,280 | 1,290 | 1,250 | 1,250 | 8,000 |
| 1988/07/22 | 1,250 | 1,280 | 1,250 | 1,280 | 17,000 |
| 1988/07/21 | 1,320 | 1,320 | 1,290 | 1,290 | 15,000 |
| 1988/07/20 | 1,320 | 1,350 | 1,300 | 1,300 | 14,000 |
| 1988/07/19 | 1,380 | 1,380 | 1,260 | 1,340 | 51,000 |
| 1988/07/18 | 1,320 | 1,360 | 1,320 | 1,360 | 49,000 |
| 1988/07/15 | 1,260 | 1,320 | 1,260 | 1,290 | 83,000 |
| 1988/07/14 | 1,270 | 1,270 | 1,250 | 1,260 | 30,000 |
| 1988/07/13 | 1,200 | 1,240 | 1,200 | 1,230 | 24,000 |
| 1988/07/12 | 1,160 | 1,160 | 1,150 | 1,160 | 6,000 |
| 1988/07/11 | 1,150 | 1,150 | 1,150 | 1,150 | 26,000 |
| 1988/07/08 | 1,130 | 1,150 | 1,130 | 1,140 | 7,000 |
| 1988/07/07 | 1,140 | 1,140 | 1,130 | 1,140 | 7,000 |
| 1988/07/06 | 1,140 | 1,140 | 1,130 | 1,140 | 16,000 |
| 1988/07/05 | 1,150 | 1,150 | 1,130 | 1,130 | 22,000 |
| 1988/07/04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1988/07/02 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1988/07/01 | 1,140 | 1,140 | 1,130 | 1,130 | 8,000 |
| 1988/06/30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1988/06/29 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 |
| 1988/06/28 | 1,140 | 1,140 | 1,130 | 1,140 | 10,000 |
| 1988/06/25 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 |
| 1988/06/24 | 1,130 | 1,140 | 1,130 | 1,140 | 11,000 |
| 1988/06/23 | 1,140 | 1,150 | 1,130 | 1,140 | 25,000 |
| 1988/06/22 | 1,140 | 1,140 | 1,130 | 1,140 | 9,000 |
| 1988/06/21 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1988/06/16 | 1,140 | 1,150 | 1,130 | 1,150 | 10,000 |
| 1988/06/15 | 1,140 | 1,150 | 1,130 | 1,150 | 4,000 |
| 1988/06/14 | 1,130 | 1,140 | 1,130 | 1,130 | 13,000 |
| 1988/06/13 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 |
| 1988/06/10 | 1,140 | 1,140 | 1,140 | 1,140 | 18,000 |
| 1988/06/09 | 1,140 | 1,150 | 1,130 | 1,130 | 10,000 |
| 1988/06/08 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1988/06/07 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 |
| 1988/06/06 | 1,130 | 1,150 | 1,130 | 1,140 | 7,000 |
| 1988/06/04 | 1,130 | 1,140 | 1,130 | 1,140 | 17,000 |
| 1988/06/03 | 1,140 | 1,140 | 1,130 | 1,140 | 22,000 |
| 1988/06/02 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1988/06/01 | 1,130 | 1,140 | 1,130 | 1,140 | 12,000 |
| 1988/05/31 | 1,140 | 1,150 | 1,140 | 1,140 | 13,000 |
| 1988/05/28 | 1,140 | 1,150 | 1,140 | 1,150 | 5,000 |
| 1988/05/27 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 |
| 1988/05/26 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1988/05/23 | 1,150 | 1,150 | 1,140 | 1,150 | 19,000 |
| 1988/05/20 | 1,150 | 1,150 | 1,140 | 1,150 | 27,000 |
| 1988/05/19 | 1,150 | 1,150 | 1,150 | 1,150 | 25,000 |
| 1988/05/18 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1988/05/17 | 1,150 | 1,150 | 1,140 | 1,140 | 23,000 |
| 1988/05/16 | 1,160 | 1,160 | 1,140 | 1,150 | 25,000 |
| 1988/05/12 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1988/05/10 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 |
| 1988/05/09 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1988/05/07 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 |
| 1988/05/06 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 |
| 1988/05/02 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1988/04/30 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 |
| 1988/04/28 | 1,150 | 1,160 | 1,150 | 1,150 | 13,000 |
| 1988/04/27 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 |
| 1988/04/26 | 1,150 | 1,150 | 1,140 | 1,150 | 16,000 |
| 1988/04/25 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 |
| 1988/04/23 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1988/04/22 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 1988/04/21 | 1,160 | 1,160 | 1,150 | 1,160 | 11,000 |
| 1988/04/20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1988/04/19 | 1,180 | 1,180 | 1,150 | 1,150 | 19,000 |
| 1988/04/18 | 1,200 | 1,210 | 1,200 | 1,200 | 6,000 |
| 1988/04/15 | 1,200 | 1,210 | 1,200 | 1,210 | 23,000 |
| 1988/04/14 | 1,200 | 1,210 | 1,200 | 1,210 | 5,000 |
| 1988/04/13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1988/04/12 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 1988/04/08 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1988/04/07 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1988/04/06 | 1,200 | 1,250 | 1,200 | 1,250 | 40,000 |
| 1988/04/05 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 |
| 1988/04/04 | 1,220 | 1,220 | 1,200 | 1,200 | 10,000 |
| 1988/04/02 | 1,220 | 1,220 | 1,220 | 1,220 | 7,000 |
| 1988/04/01 | 1,260 | 1,260 | 1,210 | 1,220 | 17,000 |
| 1988/03/31 | 1,200 | 1,270 | 1,190 | 1,250 | 38,000 |
| 1988/03/30 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1988/03/29 | 1,120 | 1,200 | 1,120 | 1,180 | 52,000 |
| 1988/03/28 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 |
| 1988/03/26 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1988/03/25 | 1,180 | 1,200 | 1,160 | 1,160 | 10,000 |
| 1988/03/24 | 1,230 | 1,230 | 1,190 | 1,210 | 14,000 |
| 1988/03/23 | 1,270 | 1,270 | 1,180 | 1,230 | 30,000 |
| 1988/03/22 | 1,190 | 1,300 | 1,190 | 1,250 | 212,000 |
| 1988/03/18 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1988/03/17 | 1,110 | 1,150 | 1,110 | 1,140 | 46,000 |
| 1988/03/16 | 1,110 | 1,130 | 1,100 | 1,100 | 9,000 |
| 1988/03/15 | 1,130 | 1,130 | 1,100 | 1,100 | 7,000 |
| 1988/03/14 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 |
| 1988/03/11 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |
| 1988/03/10 | 1,070 | 1,120 | 1,070 | 1,110 | 27,000 |
| 1988/03/09 | 1,120 | 1,120 | 1,090 | 1,110 | 25,000 |
| 1988/03/08 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 |
| 1988/03/07 | 1,150 | 1,160 | 1,150 | 1,150 | 6,000 |
| 1988/03/05 | 1,190 | 1,200 | 1,180 | 1,200 | 9,000 |
| 1988/03/04 | 1,180 | 1,200 | 1,180 | 1,180 | 21,000 |
| 1988/03/03 | 1,180 | 1,180 | 1,110 | 1,130 | 20,000 |
| 1988/03/02 | 1,100 | 1,190 | 1,100 | 1,180 | 19,000 |
| 1988/03/01 | 1,150 | 1,160 | 1,120 | 1,120 | 20,000 |
| 1988/02/29 | 1,190 | 1,200 | 1,160 | 1,160 | 36,000 |
| 1988/02/27 | 1,160 | 1,220 | 1,160 | 1,210 | 35,000 |
| 1988/02/26 | 1,270 | 1,280 | 1,200 | 1,200 | 90,000 |
| 1988/02/25 | 1,200 | 1,280 | 1,200 | 1,250 | 138,000 |
| 1988/02/24 | 1,230 | 1,240 | 1,190 | 1,200 | 130,000 |
| 1988/02/23 | 1,180 | 1,320 | 1,150 | 1,300 | 324,000 |
| 1988/02/22 | 1,040 | 1,200 | 1,040 | 1,190 | 190,000 |
| 1988/02/19 | 970 | 1,070 | 970 | 1,050 | 78,000 |
| 1988/02/18 | 980 | 1,030 | 980 | 1,030 | 76,000 |
| 1988/02/17 | 901 | 950 | 901 | 950 | 14,000 |
| 1988/02/16 | 901 | 910 | 900 | 900 | 5,000 |
| 1988/02/15 | 901 | 901 | 900 | 900 | 2,000 |
| 1988/02/12 | 901 | 901 | 901 | 901 | 2,000 |
| 1988/02/10 | 901 | 901 | 900 | 900 | 6,000 |
| 1988/02/09 | 920 | 920 | 911 | 920 | 3,000 |
| 1988/02/08 | 930 | 930 | 910 | 911 | 10,000 |
| 1988/02/06 | 911 | 925 | 911 | 925 | 4,000 |
| 1988/02/05 | 911 | 927 | 911 | 927 | 8,000 |
| 1988/02/04 | 940 | 955 | 940 | 940 | 10,000 |
| 1988/02/03 | 931 | 950 | 925 | 940 | 14,000 |
| 1988/02/02 | 908 | 920 | 908 | 920 | 17,000 |
| 1988/01/30 | 991 | 991 | 979 | 979 | 69,000 |
| 1988/01/27 | 827 | 840 | 826 | 840 | 10,000 |
| 1988/01/26 | 806 | 825 | 806 | 825 | 4,000 |
| 1988/01/25 | 823 | 823 | 805 | 805 | 21,000 |
| 1988/01/23 | 801 | 810 | 801 | 803 | 16,000 |
| 1988/01/22 | 800 | 805 | 796 | 800 | 53,000 |
| 1988/01/21 | 798 | 800 | 796 | 800 | 9,000 |
| 1988/01/20 | 801 | 801 | 798 | 798 | 19,000 |
| 1988/01/19 | 807 | 807 | 805 | 805 | 5,000 |
| 1988/01/18 | 805 | 805 | 805 | 805 | 2,000 |
| 1988/01/11 | 820 | 825 | 820 | 820 | 9,000 |
| 1988/01/08 | 816 | 826 | 816 | 826 | 5,000 |
| 1988/01/07 | 810 | 816 | 810 | 816 | 5,000 |
| 1988/01/06 | 801 | 801 | 801 | 801 | 17,000 |
| 1988/01/05 | 801 | 801 | 801 | 801 | 17,000 |
| 1988/01/04 | 802 | 802 | 801 | 801 | 9,000 |