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 |
---|---|---|---|---|---|
2012/12/28 | 378 | 378 | 376 | 378 | 17,000 |
2012/12/27 | 380 | 385 | 378 | 378 | 30,000 |
2012/12/26 | 376 | 382 | 376 | 381 | 19,000 |
2012/12/25 | 376 | 379 | 376 | 376 | 18,000 |
2012/12/21 | 381 | 383 | 375 | 375 | 26,000 |
2012/12/20 | 377 | 380 | 376 | 379 | 15,000 |
2012/12/19 | 375 | 377 | 374 | 376 | 24,000 |
2012/12/18 | 373 | 375 | 373 | 373 | 10,000 |
2012/12/17 | 375 | 376 | 373 | 373 | 10,000 |
2012/12/14 | 376 | 376 | 372 | 373 | 12,000 |
2012/12/13 | 380 | 380 | 370 | 376 | 20,000 |
2012/12/12 | 375 | 380 | 374 | 374 | 13,000 |
2012/12/11 | 380 | 380 | 375 | 375 | 13,000 |
2012/12/10 | 383 | 383 | 380 | 380 | 10,000 |
2012/12/07 | 385 | 385 | 381 | 383 | 9,000 |
2012/12/06 | 376 | 386 | 376 | 386 | 20,000 |
2012/12/05 | 375 | 379 | 375 | 378 | 14,000 |
2012/12/04 | 380 | 385 | 374 | 374 | 22,000 |
2012/12/03 | 398 | 398 | 378 | 385 | 66,000 |
2012/11/30 | 412 | 429 | 383 | 390 | 385,000 |
2012/11/29 | 351 | 352 | 350 | 351 | 9,000 |
2012/11/28 | 352 | 352 | 350 | 351 | 8,000 |
2012/11/27 | 357 | 358 | 352 | 352 | 7,000 |
2012/11/26 | 350 | 359 | 349 | 352 | 23,000 |
2012/11/22 | 352 | 352 | 351 | 351 | 13,000 |
2012/11/21 | 357 | 357 | 352 | 352 | 4,000 |
2012/11/20 | 357 | 357 | 352 | 353 | 9,000 |
2012/11/19 | 353 | 358 | 350 | 357 | 17,000 |
2012/11/16 | 355 | 358 | 353 | 353 | 9,000 |
2012/11/15 | 352 | 352 | 347 | 349 | 4,000 |
2012/11/14 | 353 | 353 | 343 | 346 | 26,000 |
2012/11/13 | 360 | 360 | 353 | 355 | 17,000 |
2012/11/12 | 368 | 368 | 362 | 362 | 6,000 |
2012/11/09 | 364 | 370 | 362 | 370 | 4,000 |
2012/11/08 | 368 | 372 | 363 | 372 | 12,000 |
2012/11/07 | 370 | 370 | 370 | 370 | 5,000 |
2012/11/06 | 371 | 371 | 370 | 370 | 4,000 |
2012/11/05 | 373 | 376 | 373 | 376 | 10,000 |
2012/11/02 | 381 | 381 | 370 | 373 | 13,000 |
2012/11/01 | 378 | 380 | 376 | 376 | 6,000 |
2012/10/31 | 379 | 389 | 370 | 378 | 49,000 |
2012/10/30 | 368 | 380 | 368 | 380 | 26,000 |
2012/10/29 | 365 | 369 | 365 | 369 | 3,000 |
2012/10/26 | 363 | 365 | 360 | 365 | 8,000 |
2012/10/25 | 358 | 364 | 358 | 363 | 5,000 |
2012/10/24 | 358 | 362 | 355 | 358 | 9,000 |
2012/10/23 | 359 | 360 | 358 | 358 | 5,000 |
2012/10/22 | 360 | 360 | 356 | 359 | 3,000 |
2012/10/18 | 353 | 356 | 351 | 356 | 5,000 |
2012/10/17 | 355 | 355 | 353 | 353 | 5,000 |
2012/10/16 | 360 | 360 | 352 | 353 | 19,000 |
2012/10/15 | 362 | 362 | 358 | 360 | 4,000 |
2012/10/12 | 364 | 365 | 358 | 362 | 12,000 |
2012/10/11 | 368 | 368 | 368 | 368 | 2,000 |
2012/10/10 | 378 | 378 | 368 | 368 | 32,000 |
2012/10/09 | 389 | 389 | 367 | 380 | 67,000 |
2012/10/05 | 341 | 365 | 340 | 365 | 34,000 |
2012/10/04 | 343 | 343 | 342 | 342 | 4,000 |
2012/10/03 | 344 | 345 | 343 | 343 | 4,000 |
2012/10/02 | 348 | 348 | 344 | 344 | 9,000 |
2012/09/28 | 350 | 350 | 344 | 344 | 3,000 |
2012/09/27 | 340 | 347 | 340 | 347 | 9,000 |
2012/09/26 | 349 | 349 | 343 | 343 | 5,000 |
2012/09/25 | 346 | 346 | 345 | 345 | 4,000 |
2012/09/24 | 343 | 351 | 343 | 344 | 9,000 |
2012/09/21 | 355 | 355 | 343 | 343 | 8,000 |
2012/09/20 | 352 | 352 | 348 | 348 | 6,000 |
2012/09/19 | 354 | 354 | 350 | 351 | 12,000 |
2012/09/18 | 350 | 351 | 350 | 350 | 3,000 |
2012/09/14 | 353 | 353 | 350 | 350 | 2,000 |
2012/09/13 | 350 | 354 | 350 | 354 | 13,000 |
2012/09/12 | 342 | 345 | 342 | 345 | 6,000 |
2012/09/11 | 350 | 350 | 345 | 345 | 5,000 |
2012/09/10 | 356 | 356 | 341 | 349 | 4,000 |
2012/09/07 | 347 | 348 | 340 | 340 | 4,000 |
2012/09/06 | 333 | 343 | 333 | 335 | 10,000 |
2012/09/05 | 340 | 340 | 335 | 335 | 11,000 |
2012/09/04 | 342 | 344 | 340 | 340 | 10,000 |
2012/09/03 | 347 | 347 | 343 | 344 | 14,000 |
2012/08/31 | 355 | 355 | 348 | 348 | 8,000 |
2012/08/30 | 353 | 353 | 352 | 352 | 3,000 |
2012/08/29 | 351 | 354 | 351 | 353 | 6,000 |
2012/08/28 | 355 | 355 | 351 | 351 | 6,000 |
2012/08/27 | 354 | 355 | 354 | 354 | 7,000 |
2012/08/24 | 355 | 356 | 354 | 354 | 8,000 |
2012/08/23 | 355 | 356 | 355 | 355 | 6,000 |
2012/08/22 | 355 | 356 | 355 | 355 | 7,000 |
2012/08/21 | 360 | 360 | 354 | 355 | 10,000 |
2012/08/20 | 364 | 365 | 358 | 360 | 5,000 |
2012/08/17 | 361 | 362 | 358 | 362 | 8,000 |
2012/08/16 | 356 | 360 | 356 | 360 | 7,000 |
2012/08/15 | 355 | 355 | 354 | 354 | 2,000 |
2012/08/14 | 355 | 355 | 352 | 353 | 8,000 |
2012/08/13 | 356 | 356 | 352 | 352 | 21,000 |
2012/08/10 | 361 | 361 | 361 | 361 | 6,000 |
2012/08/09 | 367 | 367 | 363 | 363 | 6,000 |
2012/08/08 | 360 | 363 | 356 | 356 | 7,000 |
2012/08/07 | 360 | 360 | 355 | 355 | 4,000 |
2012/08/06 | 361 | 362 | 361 | 361 | 5,000 |
2012/08/03 | 362 | 362 | 361 | 361 | 5,000 |
2012/08/02 | 365 | 367 | 365 | 367 | 2,000 |
2012/08/01 | 364 | 364 | 363 | 363 | 5,000 |
2012/07/31 | 376 | 376 | 370 | 370 | 6,000 |
2012/07/30 | 375 | 385 | 361 | 375 | 50,000 |
2012/07/27 | 368 | 375 | 368 | 375 | 5,000 |
2012/07/26 | 360 | 368 | 357 | 357 | 15,000 |
2012/07/25 | 360 | 360 | 360 | 360 | 4,000 |
2012/07/24 | 362 | 368 | 360 | 360 | 19,000 |
2012/07/23 | 378 | 380 | 370 | 370 | 16,000 |
2012/07/20 | 376 | 379 | 374 | 378 | 13,000 |
2012/07/19 | 380 | 380 | 376 | 376 | 7,000 |
2012/07/18 | 380 | 380 | 377 | 377 | 10,000 |
2012/07/17 | 379 | 380 | 377 | 380 | 7,000 |
2012/07/13 | 377 | 380 | 377 | 377 | 5,000 |
2012/07/12 | 377 | 382 | 377 | 377 | 9,000 |
2012/07/11 | 380 | 383 | 377 | 377 | 21,000 |
2012/07/10 | 382 | 383 | 380 | 380 | 17,000 |
2012/07/09 | 381 | 383 | 381 | 383 | 15,000 |
2012/07/06 | 386 | 391 | 383 | 383 | 14,000 |
2012/07/05 | 391 | 391 | 388 | 390 | 4,000 |
2012/07/04 | 397 | 397 | 389 | 390 | 25,000 |
2012/07/03 | 387 | 395 | 386 | 395 | 13,000 |
2012/07/02 | 383 | 390 | 383 | 387 | 26,000 |
2012/06/29 | 385 | 387 | 380 | 383 | 20,000 |
2012/06/28 | 383 | 385 | 382 | 385 | 12,000 |
2012/06/27 | 382 | 385 | 380 | 380 | 32,000 |
2012/06/26 | 388 | 396 | 382 | 385 | 31,000 |
2012/06/25 | 393 | 395 | 392 | 392 | 12,000 |
2012/06/22 | 392 | 396 | 390 | 392 | 13,000 |
2012/06/21 | 395 | 397 | 394 | 396 | 32,000 |
2012/06/20 | 396 | 399 | 392 | 392 | 14,000 |
2012/06/19 | 396 | 396 | 392 | 394 | 22,000 |
2012/06/18 | 393 | 405 | 393 | 403 | 40,000 |
2012/06/15 | 387 | 405 | 385 | 391 | 94,000 |
2012/06/14 | 402 | 402 | 381 | 391 | 67,000 |
2012/06/13 | 408 | 408 | 398 | 399 | 45,000 |
2012/06/12 | 400 | 410 | 397 | 408 | 106,000 |
2012/06/11 | 390 | 419 | 390 | 408 | 158,000 |
2012/06/08 | 380 | 388 | 373 | 374 | 58,000 |
2012/06/07 | 400 | 400 | 372 | 385 | 169,000 |
2012/06/06 | 380 | 402 | 371 | 395 | 435,000 |
2012/06/05 | 336 | 345 | 331 | 345 | 46,000 |
2012/06/04 | 316 | 330 | 312 | 330 | 22,000 |
2012/06/01 | 319 | 320 | 310 | 310 | 11,000 |
2012/05/31 | 315 | 319 | 313 | 313 | 21,000 |
2012/05/30 | 305 | 313 | 305 | 313 | 17,000 |
2012/05/29 | 306 | 306 | 303 | 303 | 3,000 |
2012/05/28 | 303 | 303 | 303 | 303 | 1,000 |
2012/05/25 | 303 | 305 | 300 | 304 | 9,000 |
2012/05/24 | 304 | 304 | 303 | 303 | 2,000 |
2012/05/23 | 306 | 306 | 306 | 306 | 3,000 |
2012/05/22 | 300 | 306 | 300 | 306 | 4,000 |
2012/05/21 | 300 | 303 | 300 | 300 | 8,000 |
2012/05/18 | 309 | 309 | 300 | 300 | 25,000 |
2012/05/17 | 314 | 314 | 304 | 304 | 6,000 |
2012/05/16 | 300 | 308 | 300 | 306 | 16,000 |
2012/05/15 | 305 | 305 | 298 | 300 | 17,000 |
2012/05/14 | 313 | 314 | 308 | 308 | 9,000 |
2012/05/11 | 320 | 323 | 318 | 319 | 9,000 |
2012/05/10 | 319 | 323 | 318 | 323 | 5,000 |
2012/05/09 | 318 | 321 | 318 | 318 | 7,000 |
2012/05/08 | 319 | 319 | 318 | 318 | 6,000 |
2012/05/07 | 322 | 324 | 320 | 320 | 13,000 |
2012/05/02 | 325 | 327 | 325 | 325 | 6,000 |
2012/05/01 | 328 | 328 | 323 | 323 | 30,000 |
2012/04/27 | 330 | 330 | 326 | 326 | 3,000 |
2012/04/26 | 333 | 333 | 327 | 329 | 26,000 |
2012/04/25 | 343 | 343 | 333 | 333 | 11,000 |
2012/04/24 | 339 | 339 | 332 | 332 | 23,000 |
2012/04/23 | 335 | 350 | 335 | 343 | 31,000 |
2012/04/20 | 339 | 339 | 332 | 332 | 3,000 |
2012/04/19 | 319 | 340 | 319 | 336 | 24,000 |
2012/04/18 | 322 | 322 | 318 | 319 | 11,000 |
2012/04/17 | 321 | 321 | 318 | 320 | 14,000 |
2012/04/16 | 326 | 326 | 310 | 324 | 33,000 |
2012/04/13 | 330 | 330 | 326 | 326 | 15,000 |
2012/04/12 | 330 | 330 | 330 | 330 | 5,000 |
2012/04/11 | 330 | 330 | 330 | 330 | 8,000 |
2012/04/10 | 332 | 333 | 330 | 330 | 15,000 |
2012/04/09 | 335 | 339 | 333 | 334 | 5,000 |
2012/04/06 | 345 | 345 | 336 | 338 | 20,000 |
2012/04/05 | 344 | 345 | 338 | 345 | 21,000 |
2012/04/04 | 340 | 344 | 340 | 344 | 2,000 |
2012/04/03 | 346 | 346 | 332 | 346 | 47,000 |
2012/04/02 | 356 | 356 | 352 | 352 | 12,000 |
2012/03/30 | 366 | 366 | 355 | 357 | 17,000 |
2012/03/29 | 368 | 368 | 362 | 367 | 13,000 |
2012/03/28 | 363 | 376 | 360 | 370 | 31,000 |
2012/03/27 | 371 | 378 | 370 | 378 | 34,000 |
2012/03/26 | 370 | 370 | 369 | 370 | 17,000 |
2012/03/23 | 368 | 370 | 366 | 370 | 18,000 |
2012/03/22 | 369 | 371 | 367 | 369 | 19,000 |
2012/03/21 | 368 | 369 | 367 | 368 | 10,000 |
2012/03/19 | 366 | 368 | 366 | 367 | 22,000 |
2012/03/16 | 365 | 367 | 365 | 366 | 11,000 |
2012/03/15 | 369 | 369 | 365 | 367 | 26,000 |
2012/03/14 | 366 | 369 | 363 | 368 | 14,000 |
2012/03/13 | 367 | 369 | 357 | 366 | 28,000 |
2012/03/12 | 368 | 368 | 366 | 367 | 22,000 |
2012/03/09 | 365 | 368 | 364 | 366 | 20,000 |
2012/03/08 | 354 | 365 | 354 | 365 | 43,000 |
2012/03/07 | 350 | 355 | 350 | 355 | 22,000 |
2012/03/06 | 357 | 360 | 353 | 355 | 19,000 |
2012/03/05 | 360 | 361 | 357 | 359 | 8,000 |
2012/03/02 | 357 | 360 | 357 | 357 | 11,000 |
2012/03/01 | 363 | 363 | 359 | 360 | 13,000 |
2012/02/29 | 363 | 363 | 360 | 360 | 11,000 |
2012/02/28 | 357 | 359 | 357 | 359 | 5,000 |
2012/02/27 | 357 | 360 | 357 | 357 | 32,000 |
2012/02/24 | 352 | 355 | 352 | 355 | 12,000 |
2012/02/23 | 348 | 350 | 348 | 349 | 11,000 |
2012/02/22 | 345 | 349 | 345 | 349 | 12,000 |
2012/02/21 | 348 | 349 | 348 | 349 | 7,000 |
2012/02/20 | 351 | 352 | 349 | 349 | 16,000 |
2012/02/17 | 350 | 352 | 350 | 350 | 17,000 |
2012/02/16 | 352 | 352 | 350 | 350 | 15,000 |
2012/02/15 | 350 | 354 | 350 | 352 | 24,000 |
2012/02/14 | 359 | 361 | 350 | 350 | 47,000 |
2012/02/13 | 360 | 368 | 358 | 360 | 99,000 |
2012/02/10 | 354 | 358 | 353 | 358 | 26,000 |
2012/02/09 | 356 | 359 | 336 | 354 | 43,000 |
2012/02/08 | 343 | 359 | 343 | 352 | 34,000 |
2012/02/07 | 336 | 348 | 336 | 343 | 32,000 |
2012/02/06 | 332 | 336 | 331 | 336 | 15,000 |
2012/02/03 | 329 | 335 | 328 | 330 | 26,000 |
2012/02/02 | 329 | 330 | 329 | 330 | 6,000 |
2012/02/01 | 327 | 331 | 327 | 331 | 18,000 |
2012/01/31 | 329 | 329 | 327 | 327 | 8,000 |
2012/01/30 | 329 | 329 | 326 | 327 | 12,000 |
2012/01/26 | 328 | 329 | 328 | 329 | 11,000 |
2012/01/25 | 327 | 329 | 326 | 329 | 11,000 |
2012/01/24 | 325 | 327 | 324 | 327 | 5,000 |
2012/01/23 | 321 | 329 | 321 | 325 | 7,000 |
2012/01/20 | 315 | 327 | 315 | 327 | 6,000 |
2012/01/19 | 317 | 318 | 316 | 317 | 4,000 |
2012/01/18 | 316 | 319 | 312 | 319 | 18,000 |
2012/01/17 | 322 | 324 | 318 | 318 | 20,000 |
2012/01/16 | 325 | 326 | 323 | 323 | 6,000 |
2012/01/13 | 326 | 326 | 325 | 325 | 4,000 |
2012/01/12 | 329 | 329 | 326 | 326 | 3,000 |
2012/01/11 | 327 | 329 | 327 | 329 | 10,000 |
2012/01/10 | 328 | 328 | 328 | 328 | 3,000 |
2012/01/06 | 329 | 329 | 329 | 329 | 1,000 |
2012/01/05 | 330 | 331 | 326 | 331 | 11,000 |
2012/01/04 | 332 | 335 | 330 | 330 | 5,000 |