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 |
---|---|---|---|---|---|
1995/12/27 | 560 | 560 | 560 | 560 | 1,000 |
1995/12/26 | 570 | 570 | 570 | 570 | 1,000 |
1995/12/25 | 571 | 571 | 571 | 571 | 1,000 |
1995/12/21 | 570 | 570 | 560 | 560 | 9,000 |
1995/12/20 | 570 | 570 | 570 | 570 | 3,000 |
1995/12/18 | 600 | 600 | 599 | 599 | 2,000 |
1995/12/15 | 601 | 601 | 600 | 600 | 5,000 |
1995/12/14 | 586 | 599 | 586 | 599 | 3,000 |
1995/12/13 | 590 | 590 | 590 | 590 | 1,000 |
1995/12/12 | 587 | 587 | 586 | 586 | 7,000 |
1995/12/11 | 590 | 590 | 586 | 586 | 7,000 |
1995/12/08 | 580 | 591 | 580 | 590 | 10,000 |
1995/12/07 | 560 | 560 | 550 | 550 | 4,000 |
1995/12/06 | 552 | 560 | 552 | 560 | 2,000 |
1995/12/05 | 553 | 553 | 550 | 550 | 7,000 |
1995/12/04 | 551 | 551 | 551 | 551 | 1,000 |
1995/12/01 | 558 | 561 | 558 | 561 | 4,000 |
1995/11/30 | 551 | 555 | 551 | 555 | 2,000 |
1995/11/28 | 549 | 551 | 548 | 551 | 4,000 |
1995/11/27 | 546 | 550 | 546 | 550 | 10,000 |
1995/11/24 | 546 | 546 | 546 | 546 | 1,000 |
1995/11/22 | 550 | 550 | 542 | 545 | 6,000 |
1995/11/21 | 542 | 542 | 542 | 542 | 2,000 |
1995/11/20 | 541 | 541 | 541 | 541 | 4,000 |
1995/11/17 | 541 | 541 | 541 | 541 | 1,000 |
1995/11/16 | 545 | 550 | 545 | 550 | 4,000 |
1995/11/15 | 555 | 555 | 545 | 545 | 5,000 |
1995/11/13 | 571 | 571 | 555 | 555 | 5,000 |
1995/11/10 | 572 | 572 | 571 | 571 | 2,000 |
1995/11/09 | 590 | 590 | 590 | 590 | 2,000 |
1995/11/08 | 582 | 582 | 571 | 571 | 6,000 |
1995/11/07 | 570 | 570 | 560 | 560 | 5,000 |
1995/11/06 | 550 | 550 | 550 | 550 | 5,000 |
1995/11/02 | 580 | 580 | 570 | 578 | 4,000 |
1995/11/01 | 597 | 597 | 583 | 583 | 3,000 |
1995/10/30 | 613 | 613 | 613 | 613 | 1,000 |
1995/10/27 | 600 | 614 | 599 | 614 | 12,000 |
1995/10/26 | 620 | 620 | 610 | 610 | 16,000 |
1995/10/25 | 599 | 619 | 595 | 619 | 15,000 |
1995/10/24 | 590 | 590 | 590 | 590 | 4,000 |
1995/10/23 | 590 | 590 | 561 | 561 | 5,000 |
1995/10/20 | 590 | 590 | 590 | 590 | 9,000 |
1995/10/19 | 599 | 599 | 540 | 540 | 19,000 |
1995/10/18 | 640 | 640 | 594 | 605 | 56,000 |
1995/10/17 | 600 | 630 | 595 | 630 | 104,000 |
1995/10/16 | 554 | 564 | 550 | 564 | 38,000 |
1995/10/13 | 520 | 520 | 520 | 520 | 7,000 |
1995/10/12 | 510 | 520 | 510 | 520 | 2,000 |
1995/10/09 | 502 | 502 | 502 | 502 | 1,000 |
1995/10/06 | 501 | 501 | 501 | 501 | 3,000 |
1995/10/05 | 501 | 501 | 501 | 501 | 4,000 |
1995/10/04 | 503 | 503 | 501 | 501 | 7,000 |
1995/10/03 | 510 | 510 | 505 | 505 | 2,000 |
1995/10/02 | 510 | 510 | 510 | 510 | 1,000 |
1995/09/28 | 510 | 510 | 505 | 510 | 3,000 |
1995/09/27 | 502 | 505 | 502 | 505 | 2,000 |
1995/09/26 | 510 | 510 | 500 | 500 | 5,000 |
1995/09/25 | 520 | 520 | 510 | 510 | 3,000 |
1995/09/22 | 500 | 500 | 500 | 500 | 6,000 |
1995/09/21 | 504 | 504 | 500 | 500 | 3,000 |
1995/09/19 | 510 | 510 | 510 | 510 | 2,000 |
1995/09/14 | 530 | 530 | 530 | 530 | 1,000 |
1995/09/12 | 530 | 530 | 500 | 500 | 26,000 |
1995/09/11 | 510 | 530 | 510 | 530 | 4,000 |
1995/09/06 | 525 | 525 | 505 | 505 | 2,000 |
1995/09/05 | 520 | 520 | 520 | 520 | 1,000 |
1995/09/04 | 550 | 550 | 540 | 540 | 4,000 |
1995/09/01 | 545 | 545 | 545 | 545 | 1,000 |
1995/08/31 | 551 | 551 | 540 | 540 | 15,000 |
1995/08/30 | 532 | 550 | 532 | 550 | 14,000 |
1995/08/29 | 531 | 531 | 520 | 520 | 3,000 |
1995/08/28 | 531 | 531 | 503 | 531 | 6,000 |
1995/08/25 | 540 | 540 | 530 | 540 | 12,000 |
1995/08/24 | 519 | 520 | 510 | 510 | 50,000 |
1995/08/23 | 520 | 520 | 520 | 520 | 2,000 |
1995/08/22 | 519 | 520 | 519 | 520 | 5,000 |
1995/08/21 | 522 | 522 | 522 | 522 | 2,000 |
1995/08/18 | 520 | 520 | 520 | 520 | 2,000 |
1995/08/17 | 521 | 521 | 520 | 520 | 9,000 |
1995/08/16 | 500 | 511 | 500 | 511 | 8,000 |
1995/08/15 | 486 | 491 | 486 | 491 | 2,000 |
1995/08/14 | 494 | 495 | 485 | 485 | 6,000 |
1995/08/11 | 495 | 495 | 486 | 486 | 2,000 |
1995/08/07 | 485 | 485 | 485 | 485 | 5,000 |
1995/08/04 | 499 | 500 | 499 | 500 | 3,000 |
1995/08/02 | 476 | 476 | 476 | 476 | 1,000 |
1995/08/01 | 476 | 476 | 476 | 476 | 3,000 |
1995/07/31 | 490 | 490 | 475 | 475 | 15,000 |
1995/07/28 | 490 | 490 | 485 | 490 | 3,000 |
1995/07/27 | 496 | 496 | 490 | 490 | 4,000 |
1995/07/25 | 495 | 495 | 495 | 495 | 1,000 |
1995/07/24 | 490 | 500 | 490 | 495 | 3,000 |
1995/07/21 | 499 | 500 | 499 | 500 | 2,000 |
1995/07/19 | 529 | 530 | 496 | 496 | 4,000 |
1995/07/18 | 520 | 540 | 520 | 540 | 9,000 |
1995/07/17 | 492 | 510 | 490 | 510 | 13,000 |
1995/07/14 | 490 | 490 | 485 | 490 | 6,000 |
1995/07/12 | 492 | 492 | 490 | 490 | 5,000 |
1995/07/11 | 497 | 497 | 495 | 497 | 5,000 |
1995/07/10 | 501 | 501 | 499 | 499 | 7,000 |
1995/07/06 | 465 | 470 | 465 | 470 | 3,000 |
1995/07/05 | 470 | 470 | 465 | 465 | 2,000 |
1995/07/04 | 470 | 470 | 470 | 470 | 1,000 |
1995/07/03 | 475 | 475 | 475 | 475 | 2,000 |
1995/06/30 | 470 | 470 | 470 | 470 | 1,000 |
1995/06/29 | 470 | 470 | 465 | 465 | 3,000 |
1995/06/28 | 470 | 470 | 470 | 470 | 1,000 |
1995/06/27 | 471 | 471 | 471 | 471 | 1,000 |
1995/06/26 | 470 | 471 | 470 | 471 | 4,000 |
1995/06/23 | 460 | 461 | 460 | 461 | 3,000 |
1995/06/22 | 456 | 456 | 456 | 456 | 4,000 |
1995/06/21 | 458 | 459 | 456 | 456 | 6,000 |
1995/06/20 | 461 | 461 | 460 | 460 | 5,000 |
1995/06/16 | 479 | 479 | 471 | 471 | 3,000 |
1995/06/15 | 480 | 480 | 480 | 480 | 7,000 |
1995/06/14 | 484 | 484 | 480 | 480 | 3,000 |
1995/06/13 | 488 | 488 | 485 | 485 | 10,000 |
1995/06/12 | 490 | 490 | 485 | 485 | 5,000 |
1995/06/09 | 496 | 496 | 491 | 491 | 4,000 |
1995/06/08 | 515 | 515 | 491 | 491 | 3,000 |
1995/06/07 | 510 | 510 | 500 | 510 | 9,000 |
1995/06/06 | 520 | 520 | 511 | 511 | 5,000 |
1995/06/05 | 500 | 500 | 500 | 500 | 1,000 |
1995/06/02 | 495 | 495 | 490 | 490 | 22,000 |
1995/05/31 | 545 | 545 | 545 | 545 | 6,000 |
1995/05/30 | 544 | 545 | 544 | 545 | 3,000 |
1995/05/26 | 554 | 554 | 554 | 554 | 1,000 |
1995/05/25 | 575 | 575 | 570 | 570 | 4,000 |
1995/05/24 | 570 | 570 | 570 | 570 | 1,000 |
1995/05/23 | 570 | 580 | 570 | 580 | 2,000 |
1995/05/22 | 580 | 580 | 570 | 570 | 3,000 |
1995/05/19 | 590 | 590 | 590 | 590 | 1,000 |
1995/05/17 | 590 | 590 | 590 | 590 | 1,000 |
1995/05/15 | 590 | 590 | 590 | 590 | 1,000 |
1995/05/12 | 594 | 594 | 590 | 590 | 2,000 |
1995/05/11 | 597 | 597 | 597 | 597 | 1,000 |
1995/05/10 | 608 | 608 | 599 | 599 | 2,000 |
1995/05/09 | 610 | 610 | 610 | 610 | 3,000 |
1995/05/08 | 608 | 608 | 608 | 608 | 1,000 |
1995/05/02 | 598 | 598 | 597 | 597 | 3,000 |
1995/05/01 | 598 | 598 | 597 | 597 | 2,000 |
1995/04/28 | 598 | 598 | 596 | 598 | 7,000 |
1995/04/26 | 599 | 600 | 595 | 596 | 5,000 |
1995/04/25 | 625 | 625 | 600 | 600 | 8,000 |
1995/04/24 | 623 | 623 | 623 | 623 | 3,000 |
1995/04/21 | 611 | 621 | 611 | 612 | 53,000 |
1995/04/20 | 610 | 610 | 610 | 610 | 1,000 |
1995/04/19 | 594 | 595 | 594 | 595 | 6,000 |
1995/04/18 | 595 | 595 | 595 | 595 | 1,000 |
1995/04/17 | 610 | 610 | 610 | 610 | 5,000 |
1995/04/13 | 600 | 600 | 595 | 595 | 7,000 |
1995/04/12 | 602 | 630 | 602 | 630 | 5,000 |
1995/04/11 | 630 | 630 | 630 | 630 | 1,000 |
1995/04/07 | 640 | 640 | 640 | 640 | 6,000 |
1995/04/06 | 620 | 639 | 620 | 630 | 4,000 |
1995/04/04 | 610 | 610 | 600 | 600 | 4,000 |
1995/04/03 | 640 | 640 | 600 | 600 | 3,000 |
1995/03/31 | 630 | 640 | 630 | 640 | 2,000 |
1995/03/30 | 601 | 611 | 601 | 610 | 3,000 |
1995/03/29 | 601 | 601 | 601 | 601 | 3,000 |
1995/03/28 | 570 | 599 | 570 | 599 | 13,000 |
1995/03/27 | 572 | 572 | 572 | 572 | 1,000 |
1995/03/24 | 583 | 583 | 570 | 570 | 13,000 |
1995/03/23 | 601 | 601 | 590 | 590 | 8,000 |
1995/03/22 | 600 | 600 | 599 | 600 | 14,000 |
1995/03/20 | 590 | 600 | 590 | 600 | 7,000 |
1995/03/17 | 610 | 610 | 600 | 600 | 8,000 |
1995/03/16 | 630 | 635 | 630 | 630 | 4,000 |
1995/03/15 | 641 | 641 | 638 | 639 | 6,000 |
1995/03/14 | 641 | 641 | 641 | 641 | 7,000 |
1995/03/13 | 640 | 640 | 640 | 640 | 2,000 |
1995/03/10 | 640 | 641 | 639 | 639 | 4,000 |
1995/03/09 | 640 | 640 | 640 | 640 | 1,000 |
1995/03/08 | 641 | 641 | 637 | 640 | 12,000 |
1995/03/07 | 642 | 642 | 642 | 642 | 6,000 |
1995/03/06 | 641 | 650 | 641 | 641 | 17,000 |
1995/03/03 | 650 | 650 | 640 | 640 | 11,000 |
1995/03/02 | 642 | 649 | 642 | 643 | 8,000 |
1995/03/01 | 640 | 650 | 640 | 650 | 7,000 |
1995/02/28 | 631 | 650 | 631 | 640 | 8,000 |
1995/02/27 | 650 | 650 | 630 | 631 | 7,000 |
1995/02/24 | 683 | 683 | 670 | 670 | 3,000 |
1995/02/23 | 682 | 685 | 681 | 685 | 7,000 |
1995/02/22 | 674 | 686 | 674 | 686 | 5,000 |
1995/02/21 | 666 | 670 | 666 | 670 | 13,000 |
1995/02/20 | 680 | 680 | 660 | 660 | 6,000 |
1995/02/17 | 679 | 681 | 670 | 680 | 8,000 |
1995/02/16 | 690 | 690 | 681 | 681 | 13,000 |
1995/02/15 | 700 | 708 | 690 | 690 | 7,000 |
1995/02/14 | 689 | 720 | 689 | 720 | 5,000 |
1995/02/13 | 750 | 750 | 701 | 701 | 11,000 |
1995/02/10 | 700 | 750 | 700 | 740 | 41,000 |
1995/02/09 | 687 | 706 | 680 | 700 | 30,000 |
1995/02/08 | 656 | 676 | 656 | 676 | 12,000 |
1995/02/07 | 641 | 650 | 640 | 650 | 15,000 |
1995/02/06 | 640 | 640 | 630 | 635 | 22,000 |
1995/02/03 | 638 | 641 | 637 | 640 | 5,000 |
1995/02/02 | 635 | 640 | 635 | 635 | 16,000 |
1995/02/01 | 632 | 637 | 632 | 635 | 12,000 |
1995/01/31 | 640 | 640 | 630 | 630 | 27,000 |
1995/01/30 | 659 | 660 | 635 | 635 | 31,000 |
1995/01/27 | 665 | 679 | 660 | 669 | 11,000 |
1995/01/26 | 660 | 660 | 650 | 650 | 31,000 |
1995/01/25 | 676 | 676 | 650 | 650 | 21,000 |
1995/01/24 | 649 | 649 | 629 | 631 | 35,000 |
1995/01/19 | 760 | 760 | 730 | 730 | 18,000 |
1995/01/18 | 763 | 765 | 760 | 761 | 34,000 |
1995/01/17 | 766 | 766 | 765 | 765 | 7,000 |
1995/01/13 | 765 | 770 | 765 | 765 | 11,000 |
1995/01/12 | 770 | 775 | 766 | 770 | 5,000 |
1995/01/11 | 768 | 770 | 765 | 765 | 20,000 |
1995/01/10 | 770 | 770 | 767 | 768 | 15,000 |
1995/01/09 | 790 | 790 | 770 | 770 | 9,000 |
1995/01/06 | 779 | 795 | 779 | 790 | 8,000 |
1995/01/05 | 753 | 764 | 753 | 760 | 7,000 |
1995/01/04 | 753 | 753 | 752 | 752 | 6,000 |