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 |
---|---|---|---|---|---|
1998/12/30 | 488 | 489 | 475 | 489 | 9,000 |
1998/12/29 | 463 | 492 | 463 | 489 | 39,000 |
1998/12/28 | 440 | 450 | 435 | 450 | 12,000 |
1998/12/25 | 420 | 459 | 420 | 440 | 17,000 |
1998/12/24 | 463 | 463 | 420 | 420 | 39,000 |
1998/12/22 | 450 | 475 | 450 | 463 | 72,000 |
1998/12/21 | 400 | 420 | 392 | 420 | 9,000 |
1998/12/18 | 370 | 390 | 370 | 390 | 14,000 |
1998/12/17 | 380 | 380 | 380 | 380 | 1,000 |
1998/12/16 | 360 | 360 | 360 | 360 | 2,000 |
1998/12/15 | 360 | 380 | 360 | 380 | 4,000 |
1998/12/14 | 380 | 380 | 380 | 380 | 3,000 |
1998/12/11 | 380 | 380 | 380 | 380 | 1,000 |
1998/12/10 | 380 | 380 | 380 | 380 | 3,000 |
1998/12/09 | 385 | 385 | 380 | 380 | 10,000 |
1998/12/07 | 385 | 390 | 385 | 390 | 4,000 |
1998/12/04 | 385 | 390 | 385 | 390 | 14,000 |
1998/12/03 | 390 | 390 | 385 | 390 | 3,000 |
1998/12/02 | 385 | 390 | 385 | 390 | 9,000 |
1998/12/01 | 375 | 395 | 370 | 385 | 13,000 |
1998/11/30 | 435 | 435 | 375 | 380 | 36,000 |
1998/11/27 | 360 | 440 | 360 | 435 | 181,000 |
1998/11/25 | 261 | 280 | 261 | 280 | 20,000 |
1998/11/24 | 260 | 260 | 260 | 260 | 8,000 |
1998/11/20 | 250 | 251 | 247 | 251 | 7,000 |
1998/11/19 | 245 | 249 | 245 | 245 | 7,000 |
1998/11/18 | 245 | 245 | 245 | 245 | 8,000 |
1998/11/17 | 245 | 245 | 245 | 245 | 9,000 |
1998/11/16 | 245 | 245 | 245 | 245 | 6,000 |
1998/11/05 | 245 | 245 | 245 | 245 | 5,000 |
1998/11/04 | 245 | 245 | 245 | 245 | 5,000 |
1998/11/02 | 240 | 240 | 240 | 240 | 1,000 |
1998/10/30 | 240 | 240 | 240 | 240 | 1,000 |
1998/10/28 | 240 | 240 | 239 | 240 | 9,000 |
1998/10/27 | 239 | 239 | 239 | 239 | 1,000 |
1998/10/26 | 231 | 231 | 231 | 231 | 1,000 |
1998/10/22 | 230 | 230 | 230 | 230 | 1,000 |
1998/10/21 | 231 | 239 | 230 | 230 | 6,000 |
1998/10/19 | 231 | 231 | 231 | 231 | 1,000 |
1998/10/14 | 240 | 240 | 240 | 240 | 11,000 |
1998/10/12 | 240 | 240 | 240 | 240 | 6,000 |
1998/10/09 | 240 | 240 | 240 | 240 | 1,000 |
1998/10/08 | 240 | 240 | 240 | 240 | 4,000 |
1998/10/07 | 240 | 240 | 240 | 240 | 5,000 |
1998/10/05 | 240 | 240 | 240 | 240 | 1,000 |
1998/10/02 | 240 | 240 | 240 | 240 | 5,000 |
1998/09/30 | 274 | 274 | 247 | 247 | 3,000 |
1998/09/29 | 274 | 274 | 274 | 274 | 1,000 |
1998/09/25 | 275 | 275 | 274 | 274 | 9,000 |
1998/09/18 | 274 | 274 | 274 | 274 | 1,000 |
1998/09/17 | 270 | 275 | 270 | 275 | 6,000 |
1998/09/11 | 270 | 270 | 270 | 270 | 2,000 |
1998/09/10 | 280 | 280 | 280 | 280 | 1,000 |
1998/09/03 | 300 | 300 | 300 | 300 | 5,000 |
1998/09/02 | 300 | 300 | 300 | 300 | 1,000 |
1998/09/01 | 275 | 275 | 275 | 275 | 2,000 |
1998/08/31 | 275 | 275 | 275 | 275 | 1,000 |
1998/08/28 | 275 | 275 | 275 | 275 | 1,000 |
1998/08/27 | 275 | 275 | 275 | 275 | 1,000 |
1998/08/25 | 300 | 300 | 300 | 300 | 4,000 |
1998/08/24 | 300 | 300 | 275 | 275 | 4,000 |
1998/08/20 | 300 | 300 | 300 | 300 | 1,000 |
1998/08/19 | 301 | 301 | 301 | 301 | 3,000 |
1998/08/18 | 315 | 315 | 300 | 300 | 2,000 |
1998/08/06 | 312 | 315 | 312 | 315 | 4,000 |
1998/08/05 | 306 | 311 | 306 | 311 | 2,000 |
1998/08/04 | 311 | 311 | 311 | 311 | 1,000 |
1998/08/03 | 310 | 310 | 310 | 310 | 1,000 |
1998/07/31 | 330 | 340 | 330 | 340 | 5,000 |
1998/07/29 | 325 | 325 | 325 | 325 | 1,000 |
1998/07/28 | 320 | 325 | 320 | 325 | 4,000 |
1998/07/27 | 323 | 323 | 323 | 323 | 4,000 |
1998/07/24 | 310 | 310 | 310 | 310 | 2,000 |
1998/07/23 | 315 | 315 | 315 | 315 | 2,000 |
1998/07/22 | 320 | 320 | 320 | 320 | 1,000 |
1998/07/21 | 320 | 320 | 320 | 320 | 2,000 |
1998/07/17 | 315 | 315 | 310 | 310 | 4,000 |
1998/07/16 | 320 | 320 | 320 | 320 | 1,000 |
1998/07/15 | 320 | 320 | 315 | 320 | 7,000 |
1998/07/14 | 320 | 320 | 320 | 320 | 2,000 |
1998/07/13 | 310 | 310 | 310 | 310 | 3,000 |
1998/07/10 | 320 | 320 | 320 | 320 | 5,000 |
1998/07/09 | 320 | 320 | 320 | 320 | 2,000 |
1998/07/07 | 295 | 295 | 290 | 290 | 3,000 |
1998/07/06 | 290 | 295 | 290 | 295 | 2,000 |
1998/07/03 | 290 | 290 | 290 | 290 | 2,000 |
1998/07/02 | 290 | 290 | 290 | 290 | 5,000 |
1998/07/01 | 280 | 280 | 280 | 280 | 4,000 |
1998/06/30 | 280 | 280 | 280 | 280 | 4,000 |
1998/06/29 | 280 | 280 | 280 | 280 | 1,000 |
1998/06/26 | 280 | 280 | 280 | 280 | 1,000 |
1998/06/25 | 285 | 285 | 285 | 285 | 4,000 |
1998/06/17 | 275 | 280 | 275 | 280 | 3,000 |
1998/06/16 | 275 | 275 | 275 | 275 | 2,000 |
1998/06/15 | 280 | 280 | 280 | 280 | 3,000 |
1998/06/12 | 285 | 285 | 280 | 280 | 2,000 |
1998/06/11 | 295 | 295 | 290 | 290 | 3,000 |
1998/06/10 | 295 | 295 | 295 | 295 | 13,000 |
1998/06/04 | 285 | 290 | 285 | 290 | 3,000 |
1998/06/01 | 290 | 290 | 290 | 290 | 2,000 |
1998/05/28 | 290 | 290 | 290 | 290 | 1,000 |
1998/05/27 | 300 | 300 | 300 | 300 | 2,000 |
1998/05/26 | 280 | 280 | 280 | 280 | 1,000 |
1998/05/25 | 280 | 280 | 280 | 280 | 6,000 |
1998/05/21 | 265 | 265 | 265 | 265 | 1,000 |
1998/05/20 | 275 | 275 | 275 | 275 | 1,000 |
1998/05/18 | 260 | 260 | 260 | 260 | 1,000 |
1998/05/15 | 275 | 275 | 275 | 275 | 1,000 |
1998/05/14 | 275 | 275 | 275 | 275 | 1,000 |
1998/05/08 | 275 | 275 | 275 | 275 | 1,000 |
1998/05/01 | 270 | 270 | 270 | 270 | 1,000 |
1998/04/30 | 290 | 290 | 290 | 290 | 1,000 |
1998/04/27 | 293 | 293 | 292 | 292 | 3,000 |
1998/04/20 | 270 | 270 | 270 | 270 | 1,000 |
1998/04/17 | 280 | 280 | 280 | 280 | 1,000 |
1998/04/15 | 280 | 280 | 280 | 280 | 1,000 |
1998/04/07 | 260 | 260 | 260 | 260 | 4,000 |
1998/03/31 | 270 | 290 | 270 | 290 | 2,000 |
1998/03/30 | 265 | 275 | 265 | 275 | 4,000 |
1998/03/27 | 259 | 270 | 259 | 270 | 6,000 |
1998/03/26 | 259 | 259 | 259 | 259 | 5,000 |
1998/03/24 | 297 | 300 | 297 | 300 | 6,000 |
1998/03/19 | 292 | 292 | 292 | 292 | 12,000 |
1998/03/18 | 297 | 297 | 297 | 297 | 1,000 |
1998/03/17 | 297 | 297 | 297 | 297 | 2,000 |
1998/03/11 | 312 | 312 | 312 | 312 | 2,000 |
1998/03/10 | 313 | 313 | 313 | 313 | 1,000 |
1998/03/03 | 313 | 313 | 313 | 313 | 3,000 |
1998/03/02 | 310 | 310 | 310 | 310 | 1,000 |
1998/02/25 | 310 | 310 | 310 | 310 | 3,000 |
1998/02/24 | 298 | 298 | 298 | 298 | 1,000 |
1998/02/19 | 310 | 310 | 310 | 310 | 2,000 |
1998/02/18 | 319 | 320 | 319 | 320 | 2,000 |
1998/02/17 | 320 | 320 | 320 | 320 | 1,000 |
1998/02/16 | 320 | 320 | 320 | 320 | 1,000 |
1998/02/13 | 325 | 325 | 325 | 325 | 1,000 |
1998/02/10 | 295 | 295 | 290 | 290 | 2,000 |
1998/01/30 | 290 | 290 | 290 | 290 | 1,000 |
1998/01/29 | 295 | 295 | 291 | 291 | 9,000 |
1998/01/28 | 290 | 291 | 278 | 291 | 7,000 |
1998/01/26 | 300 | 300 | 290 | 290 | 4,000 |
1998/01/23 | 275 | 275 | 275 | 275 | 5,000 |
1998/01/22 | 251 | 265 | 251 | 265 | 3,000 |
1998/01/21 | 251 | 251 | 251 | 251 | 1,000 |
1998/01/19 | 250 | 250 | 250 | 250 | 1,000 |
1998/01/16 | 250 | 250 | 250 | 250 | 1,000 |
1998/01/14 | 235 | 235 | 235 | 235 | 1,000 |
1998/01/13 | 229 | 235 | 229 | 235 | 9,000 |
1998/01/09 | 254 | 254 | 251 | 251 | 4,000 |
1998/01/06 | 254 | 254 | 254 | 254 | 1,000 |