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 |
|---|---|---|---|---|---|
| 1985/12/27 | 1,770 | 1,770 | 1,750 | 1,760 | 21,000 |
| 1985/12/26 | 1,920 | 1,920 | 1,830 | 1,830 | 31,000 |
| 1985/12/25 | 1,960 | 1,960 | 1,900 | 1,930 | 38,000 |
| 1985/12/24 | 1,840 | 1,970 | 1,840 | 1,970 | 91,000 |
| 1985/12/23 | 1,810 | 1,860 | 1,810 | 1,840 | 20,000 |
| 1985/12/21 | 1,840 | 1,840 | 1,810 | 1,840 | 31,000 |
| 1985/12/20 | 1,830 | 1,830 | 1,820 | 1,830 | 19,000 |
| 1985/12/19 | 1,860 | 1,900 | 1,840 | 1,890 | 54,000 |
| 1985/12/18 | 1,870 | 1,890 | 1,860 | 1,890 | 27,000 |
| 1985/12/17 | 1,880 | 1,900 | 1,830 | 1,900 | 37,000 |
| 1985/12/16 | 1,730 | 1,900 | 1,730 | 1,900 | 71,000 |
| 1985/12/13 | 1,680 | 1,760 | 1,650 | 1,760 | 35,000 |
| 1985/12/12 | 1,500 | 1,680 | 1,500 | 1,680 | 24,000 |
| 1985/12/11 | 1,540 | 1,550 | 1,530 | 1,540 | 16,000 |
| 1985/12/10 | 1,510 | 1,550 | 1,490 | 1,530 | 15,000 |
| 1985/12/09 | 1,420 | 1,490 | 1,420 | 1,490 | 9,000 |
| 1985/12/07 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 |
| 1985/12/06 | 1,440 | 1,440 | 1,400 | 1,400 | 12,000 |
| 1985/12/05 | 1,530 | 1,530 | 1,460 | 1,460 | 12,000 |
| 1985/12/04 | 1,420 | 1,550 | 1,420 | 1,550 | 46,000 |
| 1985/12/03 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1985/12/02 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 |
| 1985/11/30 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 |
| 1985/11/29 | 1,410 | 1,440 | 1,410 | 1,440 | 17,000 |
| 1985/11/27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1985/11/26 | 1,360 | 1,450 | 1,360 | 1,440 | 24,000 |
| 1985/11/25 | 1,350 | 1,350 | 1,340 | 1,350 | 4,000 |
| 1985/11/22 | 1,350 | 1,360 | 1,350 | 1,360 | 9,000 |
| 1985/11/21 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 |
| 1985/11/20 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1985/11/19 | 1,380 | 1,380 | 1,370 | 1,370 | 8,000 |
| 1985/11/18 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 |
| 1985/11/16 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 |
| 1985/11/15 | 1,380 | 1,400 | 1,380 | 1,380 | 9,000 |
| 1985/11/14 | 1,400 | 1,400 | 1,380 | 1,380 | 13,000 |
| 1985/11/13 | 1,390 | 1,400 | 1,390 | 1,400 | 9,000 |
| 1985/11/12 | 1,550 | 1,570 | 1,500 | 1,500 | 11,000 |
| 1985/11/11 | 1,500 | 1,500 | 1,500 | 1,500 | 17,000 |
| 1985/11/08 | 1,420 | 1,430 | 1,420 | 1,420 | 5,000 |
| 1985/11/07 | 1,390 | 1,420 | 1,390 | 1,420 | 7,000 |
| 1985/11/06 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1985/11/05 | 1,440 | 1,440 | 1,400 | 1,400 | 2,000 |
| 1985/11/02 | 1,480 | 1,480 | 1,460 | 1,460 | 4,000 |
| 1985/11/01 | 1,510 | 1,510 | 1,480 | 1,480 | 7,000 |
| 1985/10/31 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1985/10/30 | 1,540 | 1,540 | 1,500 | 1,500 | 3,000 |
| 1985/10/29 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 |
| 1985/10/28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1985/10/25 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1985/10/24 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1985/10/22 | 1,640 | 1,640 | 1,620 | 1,620 | 3,000 |
| 1985/10/19 | 1,650 | 1,650 | 1,640 | 1,640 | 2,000 |
| 1985/10/16 | 1,710 | 1,710 | 1,660 | 1,660 | 18,000 |
| 1985/10/14 | 1,580 | 1,590 | 1,580 | 1,590 | 7,000 |
| 1985/10/11 | 1,580 | 1,580 | 1,550 | 1,550 | 5,000 |
| 1985/10/08 | 1,610 | 1,610 | 1,550 | 1,550 | 12,000 |
| 1985/10/07 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 |
| 1985/10/05 | 1,460 | 1,530 | 1,450 | 1,530 | 8,000 |
| 1985/10/04 | 1,500 | 1,500 | 1,480 | 1,480 | 9,000 |
| 1985/10/03 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1985/10/01 | 1,640 | 1,640 | 1,640 | 1,640 | 21,000 |
| 1985/09/27 | 1,670 | 1,670 | 1,640 | 1,640 | 5,000 |
| 1985/09/26 | 1,700 | 1,700 | 1,640 | 1,640 | 6,000 |
| 1985/09/25 | 1,750 | 1,750 | 1,700 | 1,710 | 7,000 |
| 1985/09/24 | 1,730 | 1,730 | 1,730 | 1,730 | 11,000 |
| 1985/09/21 | 1,610 | 1,610 | 1,610 | 1,610 | 6,000 |
| 1985/09/20 | 1,640 | 1,640 | 1,640 | 1,640 | 6,000 |
| 1985/09/19 | 1,770 | 1,800 | 1,700 | 1,700 | 17,000 |
| 1985/09/18 | 1,900 | 1,900 | 1,800 | 1,800 | 26,000 |
| 1985/09/17 | 1,910 | 1,920 | 1,900 | 1,920 | 36,000 |
| 1985/09/11 | 1,770 | 1,780 | 1,730 | 1,730 | 15,000 |
| 1985/09/10 | 1,830 | 1,840 | 1,830 | 1,830 | 31,000 |
| 1985/09/09 | 1,960 | 1,960 | 1,890 | 1,890 | 10,000 |
| 1985/09/07 | 1,870 | 1,980 | 1,870 | 1,980 | 33,000 |
| 1985/09/06 | 2,050 | 2,050 | 1,980 | 1,990 | 54,000 |
| 1985/09/04 | 2,260 | 2,310 | 2,190 | 2,210 | 176,000 |
| 1985/09/03 | 2,450 | 2,450 | 2,340 | 2,340 | 99,000 |
| 1985/09/02 | 2,400 | 2,440 | 2,330 | 2,420 | 247,000 |
| 1985/08/31 | 2,280 | 2,460 | 2,270 | 2,400 | 260,000 |
| 1985/08/30 | 2,100 | 2,260 | 2,090 | 2,240 | 335,000 |
| 1985/08/29 | 2,000 | 2,050 | 1,940 | 2,050 | 62,000 |
| 1985/08/28 | 2,100 | 2,100 | 1,950 | 1,960 | 159,000 |
| 1985/08/27 | 1,900 | 2,080 | 1,830 | 2,080 | 164,000 |
| 1985/08/26 | 1,930 | 1,950 | 1,890 | 1,890 | 68,000 |
| 1985/08/24 | 2,030 | 2,050 | 1,980 | 2,000 | 129,000 |
| 1985/08/23 | 1,900 | 2,140 | 1,900 | 2,070 | 352,000 |
| 1985/08/22 | 1,810 | 1,940 | 1,810 | 1,880 | 214,000 |
| 1985/08/21 | 1,690 | 1,810 | 1,680 | 1,810 | 135,000 |
| 1985/08/20 | 1,400 | 1,610 | 1,400 | 1,610 | 67,000 |
| 1985/08/17 | 1,250 | 1,310 | 1,250 | 1,310 | 13,000 |
| 1985/08/16 | 1,130 | 1,160 | 1,130 | 1,160 | 8,000 |
| 1985/08/14 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 |
| 1985/08/09 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1985/08/08 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 |
| 1985/08/07 | 1,160 | 1,160 | 1,150 | 1,160 | 9,000 |
| 1985/08/06 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1985/08/05 | 1,200 | 1,200 | 1,150 | 1,150 | 14,000 |
| 1985/07/31 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1985/07/30 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 |
| 1985/07/29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1985/07/27 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1985/07/26 | 1,050 | 1,050 | 1,010 | 1,010 | 8,000 |
| 1985/07/24 | 1,100 | 1,100 | 1,050 | 1,050 | 3,000 |
| 1985/07/23 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1985/07/20 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1985/07/18 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 |
| 1985/07/17 | 1,030 | 1,030 | 1,010 | 1,030 | 10,000 |
| 1985/07/16 | 1,040 | 1,040 | 1,030 | 1,030 | 4,000 |
| 1985/07/12 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1985/07/10 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 |
| 1985/07/09 | 1,320 | 1,320 | 1,250 | 1,250 | 14,000 |
| 1985/07/08 | 1,400 | 1,400 | 1,320 | 1,320 | 28,000 |
| 1985/07/06 | 1,430 | 1,430 | 1,430 | 1,430 | 13,000 |
| 1985/07/04 | 1,350 | 1,350 | 1,350 | 1,350 | 15,000 |
| 1985/07/03 | 1,320 | 1,350 | 1,320 | 1,330 | 49,000 |
| 1985/06/29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1985/06/28 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1985/06/27 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1985/06/26 | 1,340 | 1,340 | 1,330 | 1,330 | 12,000 |
| 1985/06/24 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1985/06/22 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1985/06/21 | 1,340 | 1,340 | 1,310 | 1,340 | 8,000 |
| 1985/06/20 | 1,340 | 1,340 | 1,320 | 1,340 | 22,000 |
| 1985/06/19 | 1,320 | 1,340 | 1,320 | 1,340 | 53,000 |
| 1985/06/18 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 |
| 1985/06/17 | 1,520 | 1,520 | 1,420 | 1,460 | 71,000 |
| 1985/06/15 | 1,550 | 1,560 | 1,550 | 1,550 | 7,000 |
| 1985/06/14 | 1,520 | 1,550 | 1,520 | 1,540 | 7,000 |
| 1985/06/13 | 1,550 | 1,550 | 1,480 | 1,540 | 19,000 |
| 1985/06/12 | 1,460 | 1,550 | 1,460 | 1,550 | 23,000 |
| 1985/06/11 | 1,470 | 1,470 | 1,450 | 1,450 | 17,000 |
| 1985/06/10 | 1,420 | 1,490 | 1,410 | 1,470 | 22,000 |
| 1985/06/07 | 1,430 | 1,430 | 1,400 | 1,400 | 21,000 |
| 1985/06/06 | 1,410 | 1,420 | 1,400 | 1,420 | 8,000 |
| 1985/06/05 | 1,430 | 1,430 | 1,400 | 1,400 | 12,000 |
| 1985/06/04 | 1,480 | 1,480 | 1,450 | 1,450 | 27,000 |
| 1985/06/03 | 1,540 | 1,540 | 1,530 | 1,530 | 6,000 |
| 1985/05/31 | 1,560 | 1,570 | 1,560 | 1,570 | 7,000 |
| 1985/05/22 | 1,630 | 1,650 | 1,630 | 1,650 | 9,000 |
| 1985/05/20 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 |
| 1985/05/18 | 1,700 | 1,710 | 1,700 | 1,710 | 4,000 |
| 1985/05/17 | 1,600 | 1,650 | 1,600 | 1,650 | 4,000 |
| 1985/05/15 | 1,710 | 1,720 | 1,610 | 1,620 | 32,000 |
| 1985/05/14 | 1,750 | 1,750 | 1,740 | 1,740 | 34,000 |
| 1985/05/13 | 1,780 | 1,780 | 1,750 | 1,750 | 29,000 |
| 1985/05/09 | 1,600 | 1,650 | 1,600 | 1,650 | 20,000 |
| 1985/05/08 | 1,560 | 1,560 | 1,550 | 1,550 | 12,000 |
| 1985/05/07 | 1,510 | 1,550 | 1,500 | 1,500 | 14,000 |
| 1985/05/04 | 1,450 | 1,490 | 1,450 | 1,490 | 4,000 |
| 1985/05/02 | 1,410 | 1,470 | 1,410 | 1,470 | 15,000 |
| 1985/05/01 | 1,430 | 1,450 | 1,400 | 1,400 | 28,000 |
| 1985/04/30 | 1,480 | 1,480 | 1,440 | 1,450 | 29,000 |
| 1985/04/27 | 1,490 | 1,490 | 1,440 | 1,490 | 10,000 |
| 1985/04/26 | 1,600 | 1,600 | 1,510 | 1,510 | 31,000 |
| 1985/04/25 | 1,650 | 1,650 | 1,630 | 1,630 | 15,000 |
| 1985/04/24 | 1,650 | 1,670 | 1,630 | 1,670 | 30,000 |
| 1985/04/23 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 |
| 1985/04/22 | 1,720 | 1,720 | 1,690 | 1,690 | 16,000 |
| 1985/04/16 | 1,850 | 1,850 | 1,800 | 1,800 | 8,000 |
| 1985/04/15 | 1,860 | 1,860 | 1,850 | 1,850 | 18,000 |
| 1985/04/12 | 1,890 | 1,890 | 1,890 | 1,890 | 5,000 |
| 1985/04/11 | 1,900 | 1,900 | 1,880 | 1,890 | 25,000 |
| 1985/04/10 | 1,910 | 1,910 | 1,900 | 1,900 | 18,000 |
| 1985/04/09 | 1,920 | 1,920 | 1,900 | 1,900 | 11,000 |
| 1985/04/08 | 1,910 | 1,920 | 1,900 | 1,900 | 17,000 |
| 1985/04/06 | 1,880 | 1,880 | 1,870 | 1,870 | 3,000 |
| 1985/04/05 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 |
| 1985/04/04 | 1,910 | 1,910 | 1,860 | 1,880 | 18,000 |
| 1985/04/03 | 1,880 | 1,900 | 1,880 | 1,900 | 8,000 |
| 1985/04/02 | 1,880 | 1,900 | 1,880 | 1,900 | 10,000 |
| 1985/04/01 | 1,950 | 1,950 | 1,890 | 1,890 | 8,000 |
| 1985/03/30 | 1,980 | 1,990 | 1,980 | 1,990 | 21,000 |
| 1985/03/29 | 1,880 | 2,000 | 1,880 | 2,000 | 31,000 |
| 1985/03/28 | 1,900 | 1,930 | 1,870 | 1,900 | 31,000 |
| 1985/03/27 | 1,880 | 1,900 | 1,880 | 1,900 | 7,000 |
| 1985/03/25 | 1,930 | 1,930 | 1,900 | 1,900 | 22,000 |
| 1985/03/23 | 1,950 | 1,950 | 1,940 | 1,950 | 13,000 |
| 1985/03/22 | 1,990 | 2,000 | 1,980 | 1,980 | 7,000 |
| 1985/03/20 | 1,980 | 2,050 | 1,980 | 2,010 | 73,000 |
| 1985/03/19 | 1,960 | 2,000 | 1,960 | 2,000 | 44,000 |
| 1985/03/18 | 1,950 | 1,950 | 1,880 | 1,880 | 31,000 |
| 1985/03/16 | 1,990 | 2,000 | 1,990 | 2,000 | 7,000 |
| 1985/03/15 | 2,120 | 2,140 | 1,990 | 1,990 | 89,000 |
| 1985/03/14 | 2,010 | 2,030 | 2,000 | 2,030 | 11,000 |
| 1985/03/13 | 2,170 | 2,170 | 2,050 | 2,050 | 69,000 |
| 1985/03/12 | 2,080 | 2,200 | 2,080 | 2,150 | 192,000 |
| 1985/03/11 | 2,060 | 2,060 | 2,060 | 2,060 | 39,000 |
| 1985/03/08 | 1,800 | 1,860 | 1,800 | 1,860 | 52,000 |
| 1985/03/06 | 1,670 | 1,670 | 1,650 | 1,670 | 15,000 |
| 1985/03/05 | 1,640 | 1,650 | 1,640 | 1,650 | 17,000 |
| 1985/03/04 | 1,700 | 1,730 | 1,690 | 1,700 | 30,000 |
| 1985/03/01 | 1,810 | 1,810 | 1,800 | 1,800 | 7,000 |
| 1985/02/28 | 1,850 | 1,860 | 1,840 | 1,840 | 21,000 |
| 1985/02/27 | 1,900 | 1,910 | 1,860 | 1,900 | 18,000 |
| 1985/02/26 | 2,000 | 2,000 | 1,900 | 1,900 | 54,000 |
| 1985/02/25 | 1,930 | 2,000 | 1,910 | 2,000 | 51,000 |
| 1985/02/23 | 2,000 | 2,010 | 1,960 | 1,980 | 44,000 |
| 1985/02/22 | 1,800 | 1,950 | 1,800 | 1,950 | 52,000 |
| 1985/02/21 | 1,900 | 1,900 | 1,800 | 1,800 | 28,000 |
| 1985/02/20 | 1,930 | 1,930 | 1,890 | 1,920 | 42,000 |
| 1985/02/19 | 2,070 | 2,070 | 1,930 | 1,980 | 48,000 |
| 1985/02/18 | 2,070 | 2,140 | 2,050 | 2,070 | 89,000 |
| 1985/02/16 | 2,020 | 2,100 | 1,990 | 2,080 | 67,000 |
| 1985/02/15 | 2,250 | 2,310 | 2,030 | 2,060 | 324,000 |
| 1985/02/14 | 2,050 | 2,210 | 2,050 | 2,210 | 412,000 |
| 1985/02/13 | 1,980 | 2,020 | 1,890 | 2,010 | 260,000 |
| 1985/02/12 | 2,000 | 2,120 | 1,930 | 2,020 | 609,000 |
| 1985/02/08 | 1,810 | 1,970 | 1,810 | 1,970 | 640,000 |
| 1985/02/07 | 1,670 | 1,670 | 1,670 | 1,670 | 113,000 |
| 1985/02/06 | 1,290 | 1,470 | 1,290 | 1,470 | 201,000 |
| 1985/02/05 | 1,290 | 1,290 | 1,230 | 1,270 | 70,000 |
| 1985/02/04 | 1,300 | 1,310 | 1,280 | 1,300 | 28,000 |
| 1985/02/02 | 1,350 | 1,350 | 1,300 | 1,330 | 72,000 |
| 1985/02/01 | 1,370 | 1,370 | 1,260 | 1,310 | 145,000 |
| 1985/01/31 | 1,210 | 1,350 | 1,210 | 1,350 | 263,000 |
| 1985/01/30 | 1,070 | 1,170 | 1,050 | 1,150 | 41,000 |
| 1985/01/29 | 1,000 | 1,050 | 1,000 | 1,050 | 26,000 |
| 1985/01/28 | 1,030 | 1,050 | 1,030 | 1,040 | 5,000 |
| 1985/01/26 | 1,050 | 1,070 | 1,030 | 1,030 | 9,000 |
| 1985/01/25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1985/01/24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1985/01/23 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1985/01/21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1985/01/19 | 1,010 | 1,080 | 1,010 | 1,080 | 6,000 |
| 1985/01/18 | 1,010 | 1,010 | 995 | 1,010 | 15,000 |
| 1985/01/17 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1985/01/16 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1985/01/14 | 990 | 990 | 990 | 990 | 2,000 |
| 1985/01/10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1985/01/09 | 1,000 | 1,010 | 1,000 | 1,010 | 14,000 |
| 1985/01/08 | 955 | 955 | 955 | 955 | 2,000 |