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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,166 | 2,166 | 2,141 | 2,142 | 1,400 |
| 2024/07/25 | 2,155 | 2,155 | 2,140 | 2,140 | 3,500 |
| 2024/07/24 | 2,153 | 2,159 | 2,145 | 2,158 | 2,100 |
| 2024/07/23 | 2,163 | 2,163 | 2,149 | 2,155 | 1,600 |
| 2024/07/22 | 2,161 | 2,161 | 2,145 | 2,150 | 2,900 |
| 2024/07/19 | 2,164 | 2,172 | 2,161 | 2,161 | 900 |
| 2024/07/18 | 2,186 | 2,186 | 2,167 | 2,167 | 2,300 |
| 2024/07/17 | 2,180 | 2,200 | 2,161 | 2,188 | 3,600 |
| 2024/07/16 | 2,166 | 2,170 | 2,150 | 2,159 | 3,100 |
| 2024/07/12 | 2,150 | 2,165 | 2,145 | 2,158 | 3,700 |
| 2024/07/11 | 2,141 | 2,153 | 2,140 | 2,150 | 3,100 |
| 2024/07/10 | 2,145 | 2,155 | 2,140 | 2,141 | 2,900 |
| 2024/07/09 | 2,155 | 2,155 | 2,139 | 2,143 | 7,400 |
| 2024/07/08 | 2,157 | 2,160 | 2,152 | 2,155 | 2,400 |
| 2024/07/05 | 2,167 | 2,167 | 2,157 | 2,157 | 5,600 |
| 2024/07/04 | 2,178 | 2,180 | 2,164 | 2,167 | 5,600 |
| 2024/07/03 | 2,186 | 2,190 | 2,180 | 2,180 | 2,800 |
| 2024/07/02 | 2,206 | 2,206 | 2,183 | 2,185 | 3,100 |
| 2024/07/01 | 2,185 | 2,208 | 2,184 | 2,202 | 3,200 |
| 2024/06/28 | 2,179 | 2,185 | 2,175 | 2,185 | 1,400 |
| 2024/06/27 | 2,181 | 2,181 | 2,172 | 2,175 | 1,800 |
| 2024/06/26 | 2,198 | 2,198 | 2,181 | 2,183 | 2,100 |
| 2024/06/25 | 2,190 | 2,200 | 2,190 | 2,198 | 2,200 |
| 2024/06/24 | 2,191 | 2,191 | 2,174 | 2,187 | 1,000 |
| 2024/06/21 | 2,182 | 2,185 | 2,182 | 2,182 | 1,000 |
| 2024/06/20 | 2,180 | 2,181 | 2,180 | 2,181 | 900 |
| 2024/06/19 | 2,168 | 2,179 | 2,167 | 2,179 | 600 |
| 2024/06/18 | 2,165 | 2,169 | 2,157 | 2,169 | 1,300 |
| 2024/06/17 | 2,165 | 2,170 | 2,160 | 2,160 | 2,800 |
| 2024/06/14 | 2,180 | 2,180 | 2,162 | 2,166 | 1,500 |
| 2024/06/13 | 2,170 | 2,173 | 2,170 | 2,172 | 500 |
| 2024/06/12 | 2,189 | 2,189 | 2,169 | 2,169 | 1,500 |
| 2024/06/11 | 2,177 | 2,191 | 2,177 | 2,185 | 700 |
| 2024/06/10 | 2,184 | 2,189 | 2,173 | 2,173 | 2,900 |
| 2024/06/07 | 2,188 | 2,188 | 2,186 | 2,187 | 300 |
| 2024/06/06 | 2,196 | 2,196 | 2,188 | 2,188 | 1,300 |
| 2024/06/05 | 2,207 | 2,207 | 2,201 | 2,202 | 800 |
| 2024/06/04 | 2,200 | 2,211 | 2,200 | 2,207 | 500 |
| 2024/06/03 | 2,196 | 2,217 | 2,196 | 2,200 | 1,600 |
| 2024/05/31 | 2,161 | 2,200 | 2,161 | 2,196 | 1,700 |
| 2024/05/30 | 2,209 | 2,209 | 2,161 | 2,161 | 5,000 |
| 2024/05/29 | 2,192 | 2,204 | 2,190 | 2,195 | 2,000 |
| 2024/05/28 | 2,213 | 2,213 | 2,195 | 2,196 | 1,100 |
| 2024/05/27 | 2,198 | 2,215 | 2,191 | 2,210 | 2,100 |
| 2024/05/24 | 2,180 | 2,193 | 2,180 | 2,190 | 1,300 |
| 2024/05/23 | 2,189 | 2,190 | 2,180 | 2,182 | 3,500 |
| 2024/05/22 | 2,204 | 2,204 | 2,189 | 2,189 | 1,800 |
| 2024/05/21 | 2,194 | 2,205 | 2,194 | 2,196 | 600 |
| 2024/05/20 | 2,200 | 2,210 | 2,191 | 2,194 | 3,900 |
| 2024/05/17 | 2,176 | 2,211 | 2,176 | 2,199 | 2,200 |
| 2024/05/16 | 2,210 | 2,210 | 2,175 | 2,188 | 7,600 |
| 2024/05/15 | 2,229 | 2,229 | 2,211 | 2,211 | 2,300 |
| 2024/05/14 | 2,222 | 2,235 | 2,210 | 2,235 | 7,300 |
| 2024/05/13 | 2,246 | 2,246 | 2,210 | 2,215 | 14,800 |
| 2024/05/10 | 2,264 | 2,319 | 2,220 | 2,246 | 68,700 |
| 2024/05/09 | 2,435 | 2,520 | 2,411 | 2,482 | 17,700 |
| 2024/05/08 | 2,416 | 2,443 | 2,416 | 2,435 | 1,100 |
| 2024/05/07 | 2,445 | 2,447 | 2,404 | 2,421 | 800 |
| 2024/05/02 | 2,428 | 2,429 | 2,403 | 2,427 | 800 |
| 2024/05/01 | 2,400 | 2,407 | 2,400 | 2,407 | 500 |
| 2024/04/30 | 2,383 | 2,400 | 2,382 | 2,384 | 1,100 |
| 2024/04/26 | 2,393 | 2,410 | 2,385 | 2,385 | 1,400 |
| 2024/04/25 | 2,441 | 2,441 | 2,366 | 2,416 | 800 |
| 2024/04/24 | 2,437 | 2,445 | 2,411 | 2,441 | 1,600 |
| 2024/04/23 | 2,361 | 2,468 | 2,361 | 2,437 | 7,100 |
| 2024/04/22 | 2,308 | 2,350 | 2,308 | 2,323 | 1,400 |
| 2024/04/19 | 2,351 | 2,351 | 2,300 | 2,306 | 8,800 |
| 2024/04/18 | 2,360 | 2,377 | 2,340 | 2,351 | 2,400 |
| 2024/04/17 | 2,385 | 2,432 | 2,363 | 2,386 | 2,300 |
| 2024/04/16 | 2,429 | 2,469 | 2,350 | 2,435 | 4,000 |
| 2024/04/15 | 2,482 | 2,482 | 2,424 | 2,428 | 3,100 |
| 2024/04/12 | 2,405 | 2,467 | 2,405 | 2,456 | 1,500 |
| 2024/04/11 | 2,439 | 2,439 | 2,405 | 2,405 | 400 |
| 2024/04/10 | 2,387 | 2,438 | 2,387 | 2,438 | 1,300 |
| 2024/04/09 | 2,363 | 2,420 | 2,336 | 2,392 | 4,300 |
| 2024/04/08 | 2,381 | 2,390 | 2,325 | 2,360 | 5,500 |
| 2024/04/05 | 2,368 | 2,398 | 2,368 | 2,395 | 1,400 |
| 2024/04/04 | 2,415 | 2,439 | 2,365 | 2,374 | 6,600 |
| 2024/04/03 | 2,416 | 2,450 | 2,411 | 2,415 | 1,100 |
| 2024/04/02 | 2,485 | 2,485 | 2,404 | 2,410 | 5,500 |
| 2024/04/01 | 2,450 | 2,476 | 2,401 | 2,475 | 6,600 |
| 2024/03/29 | 2,505 | 2,506 | 2,411 | 2,469 | 6,200 |
| 2024/03/28 | 2,486 | 2,592 | 2,461 | 2,496 | 11,700 |
| 2024/03/27 | 2,570 | 2,600 | 2,565 | 2,600 | 5,100 |
| 2024/03/26 | 2,576 | 2,585 | 2,540 | 2,562 | 3,500 |
| 2024/03/25 | 2,590 | 2,596 | 2,561 | 2,580 | 4,700 |
| 2024/03/22 | 2,588 | 2,597 | 2,574 | 2,593 | 1,800 |
| 2024/03/21 | 2,584 | 2,585 | 2,520 | 2,551 | 4,000 |
| 2024/03/19 | 2,513 | 2,599 | 2,512 | 2,534 | 5,000 |
| 2024/03/18 | 2,506 | 2,546 | 2,506 | 2,530 | 8,500 |
| 2024/03/15 | 2,560 | 2,601 | 2,556 | 2,556 | 2,400 |
| 2024/03/14 | 2,518 | 2,560 | 2,516 | 2,560 | 1,700 |
| 2024/03/13 | 2,567 | 2,567 | 2,514 | 2,515 | 2,100 |
| 2024/03/12 | 2,550 | 2,555 | 2,502 | 2,549 | 3,600 |
| 2024/03/11 | 2,573 | 2,573 | 2,500 | 2,559 | 4,800 |
| 2024/03/08 | 2,535 | 2,590 | 2,527 | 2,574 | 3,600 |
| 2024/03/07 | 2,581 | 2,600 | 2,522 | 2,545 | 4,700 |
| 2024/03/06 | 2,593 | 2,640 | 2,570 | 2,577 | 4,600 |
| 2024/03/05 | 2,640 | 2,640 | 2,593 | 2,593 | 4,200 |
| 2024/03/04 | 2,607 | 2,644 | 2,600 | 2,603 | 6,400 |
| 2024/03/01 | 2,599 | 2,609 | 2,590 | 2,592 | 4,200 |
| 2024/02/29 | 2,598 | 2,598 | 2,561 | 2,595 | 2,600 |
| 2024/02/28 | 2,523 | 2,610 | 2,523 | 2,599 | 24,600 |
| 2024/02/27 | 2,510 | 2,528 | 2,510 | 2,517 | 3,200 |
| 2024/02/26 | 2,513 | 2,530 | 2,503 | 2,504 | 4,200 |
| 2024/02/22 | 2,522 | 2,528 | 2,496 | 2,520 | 3,400 |
| 2024/02/21 | 2,528 | 2,528 | 2,483 | 2,510 | 1,600 |
| 2024/02/20 | 2,496 | 2,530 | 2,450 | 2,506 | 6,800 |
| 2024/02/19 | 2,443 | 2,500 | 2,422 | 2,496 | 8,700 |
| 2024/02/16 | 2,416 | 2,446 | 2,407 | 2,419 | 4,300 |
| 2024/02/15 | 2,448 | 2,448 | 2,408 | 2,411 | 2,300 |
| 2024/02/14 | 2,416 | 2,444 | 2,408 | 2,434 | 4,500 |
| 2024/02/13 | 2,408 | 2,451 | 2,404 | 2,438 | 5,300 |
| 2024/02/09 | 2,440 | 2,451 | 2,365 | 2,419 | 11,400 |
| 2024/02/08 | 2,469 | 2,530 | 2,334 | 2,440 | 41,600 |
| 2024/02/07 | 2,419 | 2,486 | 2,418 | 2,486 | 7,100 |
| 2024/02/06 | 2,401 | 2,418 | 2,395 | 2,411 | 1,800 |
| 2024/02/05 | 2,400 | 2,409 | 2,377 | 2,400 | 3,600 |
| 2024/02/02 | 2,395 | 2,423 | 2,375 | 2,375 | 5,800 |
| 2024/02/01 | 2,384 | 2,404 | 2,384 | 2,395 | 1,400 |
| 2024/01/31 | 2,368 | 2,402 | 2,336 | 2,384 | 6,100 |
| 2024/01/30 | 2,390 | 2,400 | 2,320 | 2,370 | 4,500 |
| 2024/01/29 | 2,379 | 2,383 | 2,330 | 2,365 | 2,400 |
| 2024/01/26 | 2,368 | 2,368 | 2,300 | 2,366 | 2,800 |
| 2024/01/25 | 2,359 | 2,365 | 2,323 | 2,340 | 4,400 |
| 2024/01/24 | 2,279 | 2,314 | 2,279 | 2,310 | 2,700 |
| 2024/01/23 | 2,261 | 2,297 | 2,261 | 2,297 | 3,800 |
| 2024/01/22 | 2,277 | 2,302 | 2,255 | 2,272 | 5,100 |
| 2024/01/19 | 2,287 | 2,291 | 2,255 | 2,260 | 3,900 |
| 2024/01/18 | 2,304 | 2,304 | 2,241 | 2,262 | 5,400 |
| 2024/01/17 | 2,302 | 2,330 | 2,276 | 2,280 | 16,400 |
| 2024/01/16 | 2,330 | 2,421 | 2,330 | 2,352 | 9,200 |
| 2024/01/15 | 2,389 | 2,500 | 2,342 | 2,430 | 41,700 |
| 2024/01/12 | 2,263 | 2,267 | 2,230 | 2,231 | 6,400 |
| 2024/01/11 | 2,295 | 2,295 | 2,262 | 2,273 | 3,200 |
| 2024/01/10 | 2,296 | 2,297 | 2,269 | 2,295 | 2,300 |
| 2024/01/09 | 2,250 | 2,340 | 2,250 | 2,275 | 5,600 |
| 2024/01/05 | 2,228 | 2,249 | 2,221 | 2,249 | 2,900 |
| 2024/01/04 | 2,188 | 2,222 | 2,188 | 2,203 | 1,800 |
| 2023/12/29 | 2,191 | 2,210 | 2,158 | 2,176 | 800 |
| 2023/12/28 | 2,197 | 2,242 | 2,125 | 2,211 | 5,700 |
| 2023/12/27 | 2,185 | 2,197 | 2,156 | 2,156 | 5,200 |
| 2023/12/26 | 2,189 | 2,189 | 2,162 | 2,162 | 2,200 |
| 2023/12/25 | 2,179 | 2,190 | 2,140 | 2,160 | 4,400 |
| 2023/12/22 | 2,168 | 2,177 | 2,140 | 2,158 | 2,500 |
| 2023/12/21 | 2,162 | 2,162 | 2,125 | 2,155 | 1,600 |
| 2023/12/20 | 2,152 | 2,160 | 2,123 | 2,132 | 2,600 |
| 2023/12/19 | 2,130 | 2,160 | 2,130 | 2,152 | 1,800 |
| 2023/12/18 | 2,117 | 2,158 | 2,076 | 2,130 | 8,000 |
| 2023/12/15 | 2,139 | 2,139 | 2,114 | 2,117 | 1,600 |
| 2023/12/14 | 2,131 | 2,138 | 2,116 | 2,116 | 2,100 |
| 2023/12/13 | 2,127 | 2,149 | 2,127 | 2,138 | 1,100 |
| 2023/12/12 | 2,132 | 2,142 | 2,122 | 2,127 | 4,200 |
| 2023/12/11 | 2,132 | 2,150 | 2,132 | 2,150 | 2,700 |
| 2023/12/08 | 2,140 | 2,145 | 2,132 | 2,145 | 4,000 |
| 2023/12/07 | 2,141 | 2,145 | 2,141 | 2,144 | 1,100 |
| 2023/12/06 | 2,163 | 2,163 | 2,135 | 2,147 | 3,500 |
| 2023/12/05 | 2,142 | 2,148 | 2,130 | 2,135 | 3,200 |
| 2023/12/04 | 2,137 | 2,142 | 2,130 | 2,132 | 3,200 |
| 2023/12/01 | 2,137 | 2,150 | 2,135 | 2,138 | 2,600 |
| 2023/11/30 | 2,186 | 2,190 | 2,130 | 2,130 | 12,400 |
| 2023/11/29 | 2,200 | 2,201 | 2,190 | 2,195 | 2,200 |
| 2023/11/28 | 2,201 | 2,201 | 2,194 | 2,194 | 4,100 |
| 2023/11/27 | 2,221 | 2,234 | 2,200 | 2,201 | 1,800 |
| 2023/11/24 | 2,201 | 2,216 | 2,194 | 2,195 | 5,300 |
| 2023/11/22 | 2,186 | 2,231 | 2,186 | 2,201 | 6,700 |
| 2023/11/21 | 2,195 | 2,199 | 2,182 | 2,190 | 2,500 |
| 2023/11/20 | 2,197 | 2,205 | 2,178 | 2,180 | 500 |
| 2023/11/17 | 2,191 | 2,212 | 2,171 | 2,171 | 4,300 |
| 2023/11/16 | 2,212 | 2,212 | 2,184 | 2,207 | 4,500 |
| 2023/11/15 | 2,209 | 2,209 | 2,177 | 2,177 | 3,800 |
| 2023/11/14 | 2,216 | 2,216 | 2,191 | 2,191 | 1,100 |
| 2023/11/13 | 2,195 | 2,216 | 2,189 | 2,191 | 2,400 |
| 2023/11/10 | 2,245 | 2,245 | 2,161 | 2,193 | 14,600 |
| 2023/11/09 | 2,279 | 2,399 | 2,244 | 2,258 | 42,600 |
| 2023/11/08 | 2,300 | 2,385 | 2,251 | 2,251 | 5,400 |
| 2023/11/07 | 2,285 | 2,311 | 2,285 | 2,301 | 2,000 |
| 2023/11/06 | 2,268 | 2,331 | 2,256 | 2,303 | 10,200 |
| 2023/11/02 | 2,229 | 2,268 | 2,223 | 2,234 | 2,400 |
| 2023/11/01 | 2,267 | 2,267 | 2,200 | 2,228 | 2,100 |
| 2023/10/31 | 2,236 | 2,257 | 2,236 | 2,257 | 500 |
| 2023/10/30 | 2,238 | 2,267 | 2,236 | 2,236 | 1,200 |
| 2023/10/27 | 2,292 | 2,292 | 2,253 | 2,272 | 500 |
| 2023/10/26 | 2,321 | 2,321 | 2,232 | 2,285 | 2,600 |
| 2023/10/25 | 2,335 | 2,335 | 2,262 | 2,328 | 1,100 |
| 2023/10/24 | 2,288 | 2,339 | 2,206 | 2,339 | 5,900 |
| 2023/10/23 | 2,210 | 2,268 | 2,200 | 2,268 | 1,100 |
| 2023/10/20 | 2,230 | 2,255 | 2,215 | 2,215 | 3,000 |
| 2023/10/19 | 2,274 | 2,285 | 2,220 | 2,237 | 7,500 |
| 2023/10/18 | 2,280 | 2,285 | 2,280 | 2,285 | 300 |
| 2023/10/17 | 2,298 | 2,298 | 2,276 | 2,285 | 1,000 |
| 2023/10/16 | 2,330 | 2,330 | 2,272 | 2,297 | 1,500 |
| 2023/10/13 | 2,349 | 2,350 | 2,305 | 2,333 | 2,600 |
| 2023/10/12 | 2,336 | 2,348 | 2,285 | 2,325 | 2,300 |
| 2023/10/11 | 2,343 | 2,343 | 2,274 | 2,289 | 4,200 |
| 2023/10/10 | 2,349 | 2,349 | 2,270 | 2,274 | 2,800 |
| 2023/10/06 | 2,293 | 2,323 | 2,259 | 2,299 | 2,300 |
| 2023/10/05 | 2,180 | 2,289 | 2,174 | 2,246 | 4,200 |
| 2023/10/04 | 2,208 | 2,223 | 2,135 | 2,174 | 8,200 |
| 2023/10/03 | 2,279 | 2,291 | 2,200 | 2,223 | 7,900 |