日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 720 720 698 698 12,000
1999/12/29 675 720 675 700 31,000
1999/12/28 611 671 611 671 11,000
1999/12/27 571 600 571 600 8,000
1999/12/24 560 570 560 565 10,000
1999/12/22 560 561 560 561 2,000
1999/12/21 550 550 550 550 3,000
1999/12/20 560 560 550 550 4,000
1999/12/17 570 570 550 570 13,000
1999/12/16 570 570 570 570 2,000
1999/12/15 580 580 570 570 12,000
1999/12/14 570 580 570 580 4,000
1999/12/13 561 580 560 580 5,000
1999/12/10 570 570 570 570 2,000
1999/12/09 580 580 570 570 4,000
1999/12/08 590 590 580 580 9,000
1999/12/07 600 610 585 585 14,000
1999/12/06 591 591 590 590 8,000
1999/12/03 601 601 591 591 5,000
1999/12/02 590 600 590 600 3,000
1999/12/01 591 591 590 590 4,000
1999/11/30 590 590 590 590 4,000
1999/11/29 600 600 590 590 7,000
1999/11/26 596 596 580 580 9,000
1999/11/25 606 606 595 595 14,000
1999/11/24 620 620 600 605 8,000
1999/11/22 620 620 600 620 5,000
1999/11/19 608 650 602 602 6,000
1999/11/18 596 597 596 597 3,000
1999/11/17 593 595 593 595 5,000
1999/11/16 600 600 600 600 3,000
1999/11/15 594 600 594 600 16,000
1999/11/12 582 590 582 590 13,000
1999/11/11 690 690 652 652 11,000
1999/11/10 709 709 680 680 5,000
1999/11/09 699 709 699 709 3,000
1999/11/08 690 690 681 681 3,000
1999/11/04 720 720 690 690 8,000
1999/11/02 720 727 720 725 13,000
1999/11/01 729 729 695 695 12,000
1999/10/29 670 680 670 680 5,000
1999/10/28 690 690 690 690 3,000
1999/10/25 700 700 700 700 2,000
1999/10/22 670 700 670 700 3,000
1999/10/21 720 720 701 710 4,000
1999/10/20 700 700 699 700 15,000
1999/10/19 660 680 660 660 9,000
1999/10/18 660 660 660 660 1,000
1999/10/15 690 690 660 660 5,000
1999/10/14 680 690 660 660 7,000
1999/10/13 698 698 660 690 5,000
1999/10/12 700 700 698 698 13,000
1999/10/08 699 700 665 665 6,000
1999/10/07 700 700 699 699 3,000
1999/10/06 701 701 700 700 10,000
1999/10/05 700 701 700 701 5,000
1999/10/04 730 740 700 700 5,000
1999/10/01 710 710 703 710 10,000
1999/09/30 703 703 703 703 2,000
1999/09/29 731 731 730 730 5,000
1999/09/28 800 800 730 730 3,000
1999/09/27 731 740 730 730 5,000
1999/09/24 710 730 703 730 5,000
1999/09/22 750 750 700 700 10,000
1999/09/21 760 770 750 750 6,000
1999/09/20 780 780 760 760 2,000
1999/09/17 780 780 780 780 1,000
1999/09/16 780 780 780 780 5,000
1999/09/14 780 810 780 780 7,000
1999/09/13 770 780 750 780 17,000
1999/09/10 780 790 760 770 14,000
1999/09/09 800 800 780 780 11,000
1999/09/08 800 800 795 800 14,000
1999/09/07 791 792 791 792 3,000
1999/09/06 810 830 790 810 21,000
1999/09/03 844 844 800 840 4,000
1999/09/02 820 850 820 850 14,000
1999/09/01 810 810 790 790 9,000
1999/08/31 810 810 810 810 2,000
1999/08/30 810 810 800 800 5,000
1999/08/27 810 810 810 810 2,000
1999/08/26 805 810 805 810 2,000
1999/08/25 820 820 790 800 22,000
1999/08/24 820 821 820 820 5,000
1999/08/23 820 820 810 812 7,000
1999/08/20 850 850 831 831 7,000
1999/08/19 869 869 850 850 9,000
1999/08/18 860 870 855 870 7,000
1999/08/17 865 870 855 860 9,000
1999/08/16 875 875 865 865 3,000
1999/08/13 875 875 850 850 6,000
1999/08/12 850 851 830 830 8,000
1999/08/11 870 875 870 870 12,000
1999/08/10 850 850 830 850 10,000
1999/08/09 821 869 821 850 19,000
1999/08/06 850 850 800 801 13,000
1999/08/05 875 875 850 850 7,000
1999/08/04 886 900 865 875 45,000
1999/08/03 880 880 865 875 47,000
1999/08/02 850 850 838 849 18,000
1999/07/30 844 845 805 816 11,000
1999/07/29 800 800 800 800 2,000
1999/07/28 830 830 780 780 16,000
1999/07/27 840 840 830 830 11,000
1999/07/26 800 849 800 830 7,000
1999/07/23 800 800 800 800 5,000
1999/07/21 849 850 840 840 4,000
1999/07/19 830 850 830 850 6,000
1999/07/16 835 835 800 801 9,000
1999/07/15 859 859 810 822 17,000
1999/07/14 850 865 845 850 28,000
1999/07/13 850 850 830 844 12,000
1999/07/12 810 860 810 850 38,000
1999/07/09 795 795 793 793 2,000
1999/07/08 780 780 761 765 5,000
1999/07/07 760 790 750 790 19,000
1999/07/06 790 800 770 770 16,000
1999/07/05 810 810 790 790 10,000
1999/07/02 792 800 775 800 28,000
1999/07/01 800 800 800 800 12,000
1999/06/30 819 820 801 801 18,000
1999/06/29 821 821 813 815 9,000
1999/06/28 850 850 820 821 9,000
1999/06/25 840 840 821 821 9,000
1999/06/24 880 880 836 836 8,000
1999/06/23 851 870 850 860 13,000
1999/06/22 860 860 809 809 12,000
1999/06/21 879 879 830 850 11,000
1999/06/18 860 860 782 782 23,000
1999/06/17 879 891 870 882 41,000
1999/06/16 860 920 850 880 71,000
1999/06/15 769 820 755 820 37,000
1999/06/14 751 770 751 770 20,000
1999/06/11 750 790 750 790 15,000
1999/06/10 719 730 718 730 7,000
1999/06/09 738 738 701 717 24,000
1999/06/08 760 760 746 746 16,000
1999/06/07 760 760 755 759 7,000
1999/06/04 760 760 735 735 13,000
1999/06/03 760 760 759 759 6,000
1999/06/02 715 720 714 720 20,000
1999/06/01 750 750 701 710 22,000
1999/05/31 791 791 750 760 8,000
1999/05/28 790 799 790 791 6,000
1999/05/27 785 810 785 810 5,000
1999/05/26 776 781 776 781 33,000
1999/05/25 776 776 763 776 11,000
1999/05/24 780 781 776 776 9,000
1999/05/21 790 810 785 785 14,000
1999/05/20 800 841 800 829 9,000
1999/05/19 803 803 790 800 8,000
1999/05/18 749 763 749 763 24,000
1999/05/17 799 800 750 751 35,000
1999/05/14 840 840 801 802 37,000
1999/05/13 845 860 845 845 21,000
1999/05/12 876 876 850 855 35,000
1999/05/11 950 950 891 896 25,000
1999/05/10 999 999 950 950 11,000
1999/05/07 980 1,000 980 980 23,000
1999/05/06 960 999 960 980 15,000
1999/04/30 970 990 960 990 23,000
1999/04/28 985 995 985 995 7,000
1999/04/27 995 995 970 995 12,000
1999/04/26 1,027 1,027 980 1,000 12,000
1999/04/23 994 1,000 994 997 11,000
1999/04/22 982 1,030 964 964 17,000
1999/04/21 991 1,000 950 970 34,000
1999/04/20 1,050 1,050 1,000 1,000 58,000
1999/04/19 1,079 1,079 1,000 1,050 110,000
1999/04/16 995 1,075 989 1,075 146,000
1999/04/15 950 980 950 975 112,000
1999/04/14 929 950 902 940 29,000
1999/04/13 940 940 910 933 23,000
1999/04/12 911 950 911 941 31,000
1999/04/09 890 920 890 910 17,000
1999/04/08 900 900 880 890 11,000
1999/04/07 892 902 880 880 11,000
1999/04/06 890 900 890 890 15,000
1999/04/05 924 950 901 940 30,000
1999/04/02 881 970 880 930 101,000
1999/04/01 870 900 830 880 46,000
1999/03/31 920 920 870 890 66,000
1999/03/30 930 930 900 920 45,000
1999/03/29 939 939 900 920 108,000
1999/03/26 854 874 819 819 32,000
1999/03/25 800 850 800 850 40,000
1999/03/24 890 890 794 800 82,000
1999/03/23 900 930 860 894 140,000
1999/03/19 800 850 790 850 167,000
1999/03/18 720 750 700 750 47,000
1999/03/17 750 760 730 730 56,000
1999/03/16 738 750 728 750 31,000
1999/03/15 710 725 675 720 21,000
1999/03/12 700 710 670 672 25,000
1999/03/11 720 720 710 710 24,000
1999/03/10 710 725 710 725 35,000
1999/03/09 710 731 710 715 16,000
1999/03/08 750 750 700 740 33,000
1999/03/05 750 760 740 750 29,000
1999/03/04 741 770 741 750 15,000
1999/03/03 780 780 720 725 37,000
1999/03/02 800 800 750 770 75,000
1999/03/01 797 797 761 795 124,000
1999/02/26 665 698 661 698 27,000
1999/02/25 660 680 641 665 20,000
1999/02/24 639 660 639 640 17,000
1999/02/23 631 650 631 640 27,000
1999/02/22 650 651 620 620 23,000
1999/02/19 635 670 635 655 22,000
1999/02/18 650 660 635 635 11,000
1999/02/17 636 670 636 650 37,000
1999/02/16 640 650 598 621 73,000
1999/02/15 800 810 690 690 110,000
1999/02/12 710 790 710 790 120,000
1999/02/10 650 701 650 700 118,000
1999/02/09 630 650 620 650 102,000
1999/02/08 600 650 590 630 113,000
1999/02/05 506 600 505 600 98,000
1999/02/04 460 505 460 500 39,000
1999/02/03 470 475 470 475 9,000
1999/02/02 470 470 468 470 13,000
1999/02/01 450 480 450 475 22,000
1999/01/29 420 450 420 450 8,000
1999/01/28 420 420 419 419 5,000
1999/01/27 425 425 420 420 5,000
1999/01/26 449 450 425 425 12,000
1999/01/25 450 450 450 450 5,000
1999/01/22 435 450 430 430 10,000
1999/01/21 435 439 435 435 8,000
1999/01/20 432 448 432 448 6,000
1999/01/18 460 460 450 450 5,000
1999/01/14 450 460 450 460 12,000
1999/01/13 465 465 451 451 9,000
1999/01/12 450 469 450 465 3,000
1999/01/11 450 450 450 450 7,000
1999/01/08 464 470 460 470 11,000
1999/01/07 441 464 439 464 23,000
1999/01/06 472 472 425 426 9,000
1999/01/05 484 485 483 485 8,000
1999/01/04 488 489 485 485 6,000

このページの先頭へ