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 |
|---|---|---|---|---|---|
| 1983/12/28 | 385 | 390 | 385 | 390 | 3,000 |
| 1983/12/27 | 380 | 380 | 380 | 380 | 1,000 |
| 1983/12/26 | 378 | 379 | 372 | 378 | 9,000 |
| 1983/12/24 | 379 | 379 | 379 | 379 | 2,000 |
| 1983/12/22 | 380 | 382 | 380 | 382 | 5,000 |
| 1983/12/21 | 380 | 380 | 380 | 380 | 2,000 |
| 1983/12/20 | 380 | 380 | 380 | 380 | 6,000 |
| 1983/12/19 | 380 | 380 | 380 | 380 | 2,000 |
| 1983/12/17 | 383 | 383 | 383 | 383 | 1,000 |
| 1983/12/16 | 383 | 383 | 382 | 382 | 2,000 |
| 1983/12/15 | 382 | 382 | 382 | 382 | 1,000 |
| 1983/12/14 | 382 | 382 | 382 | 382 | 6,000 |
| 1983/12/13 | 388 | 388 | 385 | 385 | 8,000 |
| 1983/12/12 | 380 | 380 | 380 | 380 | 1,000 |
| 1983/12/09 | 380 | 380 | 380 | 380 | 7,000 |
| 1983/12/08 | 380 | 380 | 380 | 380 | 5,000 |
| 1983/12/07 | 382 | 382 | 380 | 381 | 10,000 |
| 1983/12/06 | 382 | 382 | 382 | 382 | 6,000 |
| 1983/12/05 | 383 | 383 | 382 | 382 | 4,000 |
| 1983/12/03 | 382 | 382 | 382 | 382 | 4,000 |
| 1983/12/02 | 380 | 381 | 380 | 381 | 3,000 |
| 1983/12/01 | 380 | 380 | 380 | 380 | 3,000 |
| 1983/11/30 | 380 | 380 | 380 | 380 | 1,000 |
| 1983/11/28 | 380 | 380 | 380 | 380 | 1,000 |
| 1983/11/26 | 381 | 381 | 381 | 381 | 2,000 |
| 1983/11/25 | 380 | 380 | 380 | 380 | 7,000 |
| 1983/11/22 | 390 | 390 | 390 | 390 | 5,000 |
| 1983/11/21 | 399 | 400 | 390 | 400 | 8,000 |
| 1983/11/19 | 395 | 395 | 395 | 395 | 4,000 |
| 1983/11/18 | 396 | 396 | 396 | 396 | 5,000 |
| 1983/11/16 | 392 | 410 | 392 | 402 | 8,000 |
| 1983/11/15 | 391 | 391 | 391 | 391 | 2,000 |
| 1983/11/11 | 391 | 391 | 391 | 391 | 1,000 |
| 1983/11/10 | 395 | 395 | 390 | 390 | 6,000 |
| 1983/11/09 | 395 | 395 | 395 | 395 | 5,000 |
| 1983/11/08 | 395 | 395 | 391 | 391 | 9,000 |
| 1983/11/07 | 390 | 390 | 390 | 390 | 3,000 |
| 1983/11/04 | 397 | 397 | 395 | 395 | 5,000 |
| 1983/11/02 | 397 | 397 | 395 | 395 | 4,000 |
| 1983/11/01 | 399 | 399 | 395 | 395 | 8,000 |
| 1983/10/31 | 399 | 399 | 399 | 399 | 1,000 |
| 1983/10/29 | 400 | 400 | 400 | 400 | 4,000 |
| 1983/10/28 | 405 | 405 | 405 | 405 | 1,000 |
| 1983/10/27 | 400 | 400 | 400 | 400 | 1,000 |
| 1983/10/26 | 400 | 405 | 400 | 405 | 4,000 |
| 1983/10/25 | 405 | 405 | 395 | 395 | 5,000 |
| 1983/10/24 | 400 | 405 | 400 | 405 | 7,000 |
| 1983/10/22 | 405 | 405 | 405 | 405 | 3,000 |
| 1983/10/21 | 405 | 405 | 405 | 405 | 1,000 |
| 1983/10/20 | 405 | 405 | 405 | 405 | 7,000 |
| 1983/10/19 | 405 | 405 | 405 | 405 | 1,000 |
| 1983/10/18 | 405 | 405 | 405 | 405 | 1,000 |
| 1983/10/17 | 400 | 400 | 395 | 395 | 6,000 |
| 1983/10/14 | 410 | 410 | 400 | 400 | 23,000 |
| 1983/10/13 | 409 | 410 | 409 | 410 | 5,000 |
| 1983/10/12 | 420 | 420 | 410 | 410 | 8,000 |
| 1983/10/11 | 423 | 425 | 423 | 425 | 3,000 |
| 1983/10/07 | 425 | 425 | 425 | 425 | 3,000 |
| 1983/10/01 | 423 | 423 | 423 | 423 | 7,000 |
| 1983/09/30 | 421 | 421 | 421 | 421 | 1,000 |
| 1983/09/29 | 420 | 420 | 420 | 420 | 2,000 |
| 1983/09/28 | 420 | 421 | 420 | 420 | 8,000 |
| 1983/09/27 | 430 | 430 | 430 | 430 | 1,000 |
| 1983/09/24 | 455 | 455 | 455 | 455 | 1,000 |
| 1983/09/22 | 460 | 460 | 460 | 460 | 29,000 |
| 1983/09/21 | 437 | 437 | 437 | 437 | 12,000 |
| 1983/09/20 | 425 | 425 | 420 | 420 | 2,000 |
| 1983/09/19 | 420 | 425 | 420 | 420 | 12,000 |
| 1983/09/16 | 425 | 425 | 420 | 420 | 4,000 |
| 1983/09/13 | 430 | 430 | 430 | 430 | 7,000 |
| 1983/09/07 | 464 | 464 | 460 | 460 | 11,000 |
| 1983/09/06 | 433 | 454 | 433 | 454 | 28,000 |
| 1983/09/05 | 413 | 423 | 413 | 423 | 7,000 |
| 1983/09/03 | 410 | 410 | 410 | 410 | 4,000 |
| 1983/09/02 | 420 | 420 | 410 | 410 | 31,000 |
| 1983/09/01 | 420 | 423 | 416 | 423 | 14,000 |
| 1983/08/31 | 425 | 425 | 423 | 423 | 10,000 |
| 1983/08/30 | 435 | 435 | 424 | 424 | 5,000 |
| 1983/08/29 | 440 | 440 | 436 | 436 | 12,000 |
| 1983/08/27 | 440 | 440 | 436 | 436 | 7,000 |
| 1983/08/26 | 436 | 437 | 436 | 437 | 8,000 |
| 1983/08/25 | 436 | 436 | 436 | 436 | 2,000 |
| 1983/08/24 | 436 | 436 | 436 | 436 | 2,000 |
| 1983/08/23 | 434 | 436 | 429 | 436 | 6,000 |
| 1983/08/19 | 444 | 444 | 444 | 444 | 4,000 |
| 1983/08/17 | 445 | 445 | 429 | 429 | 6,000 |
| 1983/08/16 | 435 | 444 | 435 | 444 | 6,000 |
| 1983/08/15 | 431 | 436 | 431 | 436 | 5,000 |
| 1983/08/11 | 412 | 420 | 412 | 415 | 14,000 |
| 1983/08/10 | 420 | 420 | 415 | 415 | 18,000 |
| 1983/08/06 | 440 | 440 | 440 | 440 | 5,000 |
| 1983/08/05 | 440 | 440 | 440 | 440 | 2,000 |
| 1983/08/04 | 433 | 440 | 433 | 440 | 6,000 |
| 1983/08/03 | 443 | 443 | 443 | 443 | 5,000 |
| 1983/08/02 | 443 | 443 | 443 | 443 | 4,000 |
| 1983/08/01 | 460 | 460 | 449 | 449 | 12,000 |
| 1983/07/30 | 461 | 461 | 461 | 461 | 4,000 |
| 1983/07/29 | 450 | 466 | 450 | 460 | 33,000 |
| 1983/07/28 | 455 | 455 | 455 | 455 | 9,000 |
| 1983/07/27 | 465 | 465 | 464 | 464 | 13,000 |
| 1983/07/26 | 504 | 504 | 490 | 490 | 24,000 |
| 1983/07/25 | 507 | 509 | 504 | 504 | 27,000 |
| 1983/07/23 | 536 | 536 | 534 | 534 | 17,000 |
| 1983/07/22 | 497 | 536 | 497 | 536 | 171,000 |
| 1983/07/21 | 487 | 500 | 485 | 495 | 137,000 |
| 1983/07/20 | 465 | 483 | 460 | 483 | 78,000 |
| 1983/07/19 | 480 | 485 | 470 | 470 | 56,000 |
| 1983/07/18 | 467 | 480 | 465 | 479 | 78,000 |
| 1983/07/15 | 458 | 470 | 453 | 468 | 84,000 |
| 1983/07/14 | 439 | 458 | 439 | 458 | 43,000 |
| 1983/07/13 | 435 | 450 | 430 | 449 | 55,000 |
| 1983/07/12 | 405 | 430 | 405 | 430 | 26,000 |
| 1983/07/11 | 415 | 415 | 405 | 410 | 8,000 |
| 1983/07/09 | 409 | 410 | 409 | 409 | 13,000 |
| 1983/07/08 | 400 | 410 | 400 | 410 | 11,000 |
| 1983/07/07 | 405 | 405 | 400 | 400 | 12,000 |
| 1983/07/06 | 410 | 410 | 405 | 405 | 3,000 |
| 1983/07/05 | 400 | 411 | 400 | 411 | 10,000 |
| 1983/07/02 | 400 | 400 | 400 | 400 | 3,000 |
| 1983/06/30 | 393 | 400 | 393 | 400 | 18,000 |
| 1983/06/28 | 420 | 420 | 420 | 420 | 1,000 |
| 1983/06/27 | 421 | 421 | 420 | 420 | 6,000 |
| 1983/06/25 | 420 | 420 | 420 | 420 | 5,000 |
| 1983/06/24 | 420 | 420 | 415 | 418 | 13,000 |
| 1983/06/23 | 415 | 420 | 410 | 415 | 13,000 |
| 1983/06/22 | 410 | 411 | 405 | 405 | 27,000 |
| 1983/06/20 | 454 | 460 | 450 | 450 | 31,000 |
| 1983/06/17 | 411 | 455 | 411 | 455 | 47,000 |
| 1983/06/16 | 419 | 419 | 410 | 410 | 9,000 |
| 1983/06/15 | 421 | 430 | 420 | 420 | 12,000 |
| 1983/06/14 | 426 | 430 | 420 | 420 | 29,000 |
| 1983/06/13 | 455 | 457 | 450 | 450 | 27,000 |
| 1983/06/10 | 453 | 469 | 453 | 469 | 37,000 |
| 1983/06/09 | 463 | 490 | 460 | 473 | 218,000 |
| 1983/06/08 | 415 | 455 | 411 | 453 | 180,000 |
| 1983/06/07 | 417 | 418 | 410 | 413 | 30,000 |
| 1983/06/06 | 419 | 419 | 418 | 418 | 30,000 |
| 1983/06/04 | 411 | 420 | 410 | 419 | 30,000 |
| 1983/06/03 | 395 | 404 | 395 | 404 | 16,000 |
| 1983/06/02 | 419 | 419 | 399 | 400 | 28,000 |
| 1983/06/01 | 378 | 423 | 378 | 420 | 26,000 |
| 1983/05/31 | 375 | 377 | 375 | 377 | 6,000 |
| 1983/05/30 | 376 | 380 | 376 | 380 | 6,000 |
| 1983/05/27 | 370 | 373 | 365 | 373 | 12,000 |
| 1983/05/26 | 370 | 370 | 370 | 370 | 13,000 |
| 1983/05/25 | 370 | 370 | 365 | 365 | 5,000 |
| 1983/05/24 | 372 | 372 | 370 | 370 | 7,000 |
| 1983/05/23 | 373 | 373 | 373 | 373 | 4,000 |
| 1983/05/20 | 373 | 373 | 373 | 373 | 1,000 |
| 1983/05/17 | 380 | 380 | 380 | 380 | 3,000 |
| 1983/05/16 | 390 | 390 | 390 | 390 | 2,000 |
| 1983/05/14 | 380 | 390 | 380 | 390 | 3,000 |
| 1983/05/13 | 388 | 388 | 383 | 383 | 6,000 |
| 1983/05/12 | 398 | 398 | 397 | 397 | 7,000 |
| 1983/05/11 | 380 | 405 | 380 | 405 | 32,000 |
| 1983/05/10 | 375 | 375 | 370 | 370 | 14,000 |
| 1983/05/09 | 360 | 368 | 360 | 368 | 24,000 |
| 1983/05/07 | 350 | 359 | 350 | 353 | 14,000 |
| 1983/05/06 | 350 | 350 | 350 | 350 | 4,000 |
| 1983/05/04 | 345 | 346 | 345 | 346 | 4,000 |
| 1983/05/02 | 349 | 350 | 349 | 350 | 2,000 |
| 1983/04/30 | 350 | 350 | 350 | 350 | 1,000 |
| 1983/04/28 | 350 | 350 | 350 | 350 | 2,000 |
| 1983/04/27 | 349 | 355 | 349 | 350 | 4,000 |
| 1983/04/26 | 349 | 349 | 349 | 349 | 6,000 |
| 1983/04/25 | 350 | 355 | 350 | 355 | 5,000 |
| 1983/04/23 | 350 | 350 | 350 | 350 | 5,000 |
| 1983/04/22 | 351 | 351 | 350 | 350 | 3,000 |
| 1983/04/21 | 355 | 355 | 354 | 354 | 4,000 |
| 1983/04/20 | 359 | 359 | 355 | 355 | 9,000 |
| 1983/04/19 | 360 | 360 | 359 | 359 | 4,000 |
| 1983/04/18 | 355 | 360 | 355 | 360 | 4,000 |
| 1983/04/15 | 351 | 355 | 351 | 355 | 6,000 |
| 1983/04/12 | 351 | 351 | 351 | 351 | 1,000 |
| 1983/04/11 | 352 | 352 | 350 | 350 | 2,000 |
| 1983/04/08 | 359 | 359 | 352 | 352 | 3,000 |
| 1983/04/07 | 352 | 360 | 352 | 359 | 4,000 |
| 1983/04/06 | 341 | 350 | 341 | 350 | 8,000 |
| 1983/04/05 | 337 | 338 | 337 | 338 | 2,000 |
| 1983/04/04 | 336 | 337 | 336 | 336 | 14,000 |
| 1983/03/30 | 336 | 336 | 336 | 336 | 5,000 |
| 1983/03/29 | 340 | 340 | 335 | 337 | 9,000 |
| 1983/03/28 | 339 | 340 | 335 | 340 | 7,000 |
| 1983/03/26 | 344 | 344 | 344 | 344 | 3,000 |
| 1983/03/25 | 344 | 344 | 344 | 344 | 5,000 |
| 1983/03/24 | 345 | 350 | 345 | 350 | 9,000 |
| 1983/03/23 | 338 | 345 | 336 | 345 | 9,000 |
| 1983/03/22 | 344 | 344 | 343 | 343 | 4,000 |
| 1983/03/18 | 345 | 345 | 344 | 344 | 5,000 |
| 1983/03/17 | 350 | 357 | 350 | 357 | 4,000 |
| 1983/03/16 | 358 | 358 | 356 | 356 | 2,000 |
| 1983/03/15 | 357 | 358 | 357 | 358 | 4,000 |
| 1983/03/14 | 355 | 359 | 353 | 359 | 11,000 |
| 1983/03/12 | 358 | 358 | 356 | 356 | 6,000 |
| 1983/03/11 | 359 | 359 | 359 | 359 | 1,000 |
| 1983/03/10 | 359 | 359 | 359 | 359 | 2,000 |
| 1983/03/09 | 360 | 365 | 359 | 360 | 8,000 |
| 1983/03/08 | 364 | 364 | 359 | 359 | 13,000 |
| 1983/03/07 | 348 | 360 | 346 | 360 | 12,000 |
| 1983/03/05 | 355 | 355 | 351 | 352 | 6,000 |
| 1983/03/04 | 345 | 350 | 345 | 350 | 3,000 |
| 1983/03/03 | 340 | 340 | 340 | 340 | 1,000 |
| 1983/03/02 | 330 | 330 | 330 | 330 | 2,000 |
| 1983/03/01 | 330 | 330 | 330 | 330 | 1,000 |
| 1983/02/28 | 329 | 330 | 329 | 330 | 2,000 |
| 1983/02/23 | 330 | 330 | 330 | 330 | 1,000 |
| 1983/02/22 | 330 | 330 | 330 | 330 | 2,000 |
| 1983/02/17 | 331 | 331 | 325 | 325 | 6,000 |
| 1983/02/16 | 331 | 331 | 331 | 331 | 2,000 |
| 1983/02/14 | 331 | 331 | 331 | 331 | 1,000 |
| 1983/02/12 | 330 | 330 | 330 | 330 | 2,000 |
| 1983/02/05 | 331 | 331 | 330 | 330 | 6,000 |
| 1983/02/04 | 330 | 331 | 330 | 331 | 6,000 |
| 1983/02/03 | 333 | 333 | 330 | 330 | 4,000 |
| 1983/02/01 | 328 | 328 | 328 | 328 | 3,000 |
| 1983/01/31 | 327 | 327 | 327 | 327 | 4,000 |
| 1983/01/29 | 328 | 329 | 328 | 329 | 3,000 |
| 1983/01/28 | 329 | 329 | 328 | 329 | 7,000 |
| 1983/01/27 | 330 | 330 | 329 | 329 | 4,000 |
| 1983/01/26 | 330 | 330 | 329 | 329 | 5,000 |
| 1983/01/25 | 330 | 330 | 330 | 330 | 4,000 |
| 1983/01/21 | 330 | 330 | 327 | 327 | 5,000 |
| 1983/01/19 | 330 | 330 | 330 | 330 | 1,000 |
| 1983/01/18 | 330 | 330 | 330 | 330 | 3,000 |
| 1983/01/14 | 325 | 325 | 325 | 325 | 1,000 |
| 1983/01/13 | 330 | 330 | 330 | 330 | 1,000 |
| 1983/01/11 | 321 | 321 | 320 | 320 | 3,000 |
| 1983/01/10 | 322 | 322 | 322 | 322 | 2,000 |
| 1983/01/07 | 321 | 321 | 321 | 321 | 1,000 |