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 |
|---|---|---|---|---|---|
| 1986/12/27 | 886 | 901 | 886 | 901 | 6,000 |
| 1986/12/25 | 856 | 866 | 851 | 856 | 153,000 |
| 1986/12/23 | 899 | 899 | 899 | 899 | 4,000 |
| 1986/12/19 | 918 | 918 | 914 | 914 | 5,000 |
| 1986/12/17 | 950 | 950 | 948 | 948 | 3,000 |
| 1986/12/16 | 969 | 969 | 950 | 950 | 25,000 |
| 1986/12/15 | 950 | 980 | 950 | 980 | 20,000 |
| 1986/12/12 | 915 | 945 | 915 | 940 | 18,000 |
| 1986/12/11 | 905 | 910 | 905 | 905 | 23,000 |
| 1986/12/10 | 851 | 880 | 851 | 880 | 25,000 |
| 1986/12/08 | 811 | 819 | 811 | 819 | 2,000 |
| 1986/12/06 | 819 | 820 | 819 | 820 | 2,000 |
| 1986/12/05 | 820 | 820 | 820 | 820 | 1,000 |
| 1986/12/04 | 835 | 835 | 835 | 835 | 3,000 |
| 1986/12/03 | 800 | 800 | 800 | 800 | 3,000 |
| 1986/12/02 | 810 | 810 | 810 | 810 | 1,000 |
| 1986/12/01 | 800 | 800 | 800 | 800 | 2,000 |
| 1986/11/28 | 819 | 820 | 800 | 800 | 9,000 |
| 1986/11/27 | 837 | 837 | 825 | 830 | 14,000 |
| 1986/11/26 | 835 | 836 | 835 | 836 | 6,000 |
| 1986/11/22 | 820 | 820 | 820 | 820 | 2,000 |
| 1986/11/21 | 819 | 819 | 819 | 819 | 1,000 |
| 1986/11/20 | 839 | 839 | 818 | 818 | 3,000 |
| 1986/11/19 | 839 | 839 | 839 | 839 | 1,000 |
| 1986/11/18 | 854 | 854 | 854 | 854 | 2,000 |
| 1986/11/17 | 858 | 858 | 858 | 858 | 3,000 |
| 1986/11/14 | 875 | 876 | 860 | 860 | 6,000 |
| 1986/11/13 | 895 | 895 | 881 | 881 | 10,000 |
| 1986/11/12 | 893 | 903 | 893 | 895 | 12,000 |
| 1986/11/11 | 891 | 912 | 891 | 903 | 6,000 |
| 1986/11/10 | 891 | 892 | 891 | 891 | 18,000 |
| 1986/11/04 | 770 | 770 | 769 | 770 | 15,000 |
| 1986/10/28 | 670 | 671 | 670 | 670 | 12,000 |
| 1986/10/27 | 667 | 667 | 667 | 667 | 1,000 |
| 1986/10/25 | 660 | 667 | 660 | 665 | 12,000 |
| 1986/10/24 | 679 | 679 | 665 | 670 | 24,000 |
| 1986/10/23 | 678 | 679 | 678 | 679 | 13,000 |
| 1986/10/17 | 769 | 769 | 769 | 769 | 6,000 |
| 1986/10/16 | 778 | 779 | 778 | 779 | 6,000 |
| 1986/10/15 | 789 | 789 | 780 | 780 | 8,000 |
| 1986/10/14 | 800 | 800 | 790 | 790 | 5,000 |
| 1986/10/13 | 821 | 821 | 800 | 800 | 9,000 |
| 1986/10/09 | 820 | 821 | 820 | 821 | 2,000 |
| 1986/10/08 | 830 | 830 | 820 | 820 | 5,000 |
| 1986/10/07 | 849 | 849 | 830 | 830 | 20,000 |
| 1986/10/06 | 831 | 850 | 831 | 850 | 3,000 |
| 1986/10/04 | 832 | 832 | 830 | 830 | 5,000 |
| 1986/10/03 | 850 | 850 | 815 | 830 | 13,000 |
| 1986/10/02 | 850 | 852 | 850 | 851 | 6,000 |
| 1986/10/01 | 830 | 850 | 830 | 850 | 8,000 |
| 1986/09/30 | 810 | 825 | 802 | 825 | 14,000 |
| 1986/09/29 | 810 | 810 | 810 | 810 | 32,000 |
| 1986/09/22 | 980 | 980 | 970 | 980 | 5,000 |
| 1986/09/17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1986/09/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1986/09/11 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 |
| 1986/09/10 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1986/09/09 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 1986/09/06 | 1,120 | 1,120 | 1,100 | 1,100 | 10,000 |
| 1986/09/05 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 |
| 1986/09/04 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1986/09/03 | 1,100 | 1,100 | 1,090 | 1,100 | 7,000 |
| 1986/09/02 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1986/09/01 | 1,160 | 1,160 | 1,100 | 1,100 | 19,000 |
| 1986/08/30 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 |
| 1986/08/29 | 1,120 | 1,150 | 1,120 | 1,140 | 11,000 |
| 1986/08/28 | 1,150 | 1,150 | 1,100 | 1,100 | 30,000 |
| 1986/08/27 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1986/08/26 | 1,170 | 1,200 | 1,170 | 1,180 | 16,000 |
| 1986/08/25 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1986/08/23 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 |
| 1986/08/22 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 |
| 1986/08/21 | 1,170 | 1,170 | 1,120 | 1,150 | 30,000 |
| 1986/08/20 | 1,120 | 1,170 | 1,120 | 1,150 | 7,000 |
| 1986/08/19 | 1,160 | 1,190 | 1,110 | 1,110 | 16,000 |
| 1986/08/18 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1986/08/15 | 1,100 | 1,110 | 1,100 | 1,110 | 17,000 |
| 1986/08/14 | 1,120 | 1,130 | 1,100 | 1,100 | 15,000 |
| 1986/08/13 | 1,170 | 1,170 | 1,140 | 1,140 | 21,000 |
| 1986/08/12 | 1,200 | 1,200 | 1,160 | 1,160 | 8,000 |
| 1986/08/11 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 |
| 1986/08/08 | 1,200 | 1,200 | 1,180 | 1,200 | 10,000 |
| 1986/08/07 | 1,200 | 1,200 | 1,150 | 1,200 | 62,000 |
| 1986/08/06 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1986/08/05 | 1,240 | 1,240 | 1,200 | 1,240 | 16,000 |
| 1986/08/04 | 1,220 | 1,240 | 1,220 | 1,240 | 12,000 |
| 1986/08/02 | 1,220 | 1,220 | 1,200 | 1,220 | 12,000 |
| 1986/08/01 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 |
| 1986/07/31 | 1,240 | 1,240 | 1,200 | 1,200 | 26,000 |
| 1986/07/30 | 1,240 | 1,240 | 1,200 | 1,220 | 21,000 |
| 1986/07/29 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 |
| 1986/07/28 | 1,310 | 1,350 | 1,300 | 1,300 | 13,000 |
| 1986/07/26 | 1,280 | 1,310 | 1,280 | 1,300 | 13,000 |
| 1986/07/25 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 1986/07/24 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 |
| 1986/07/23 | 1,240 | 1,240 | 1,190 | 1,200 | 71,000 |
| 1986/07/22 | 1,250 | 1,250 | 1,220 | 1,240 | 46,000 |
| 1986/07/21 | 1,290 | 1,290 | 1,240 | 1,240 | 24,000 |
| 1986/07/19 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1986/07/18 | 1,310 | 1,310 | 1,290 | 1,300 | 15,000 |
| 1986/07/16 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1986/07/14 | 1,410 | 1,410 | 1,410 | 1,410 | 7,000 |
| 1986/07/11 | 1,330 | 1,350 | 1,330 | 1,350 | 10,000 |
| 1986/07/10 | 1,400 | 1,400 | 1,390 | 1,390 | 5,000 |
| 1986/07/09 | 1,390 | 1,400 | 1,380 | 1,400 | 11,000 |
| 1986/07/08 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1986/07/07 | 1,350 | 1,370 | 1,350 | 1,370 | 9,000 |
| 1986/07/05 | 1,450 | 1,450 | 1,370 | 1,370 | 18,000 |
| 1986/07/04 | 1,470 | 1,470 | 1,440 | 1,450 | 28,000 |
| 1986/07/03 | 1,450 | 1,460 | 1,430 | 1,450 | 39,000 |
| 1986/07/02 | 1,420 | 1,460 | 1,400 | 1,450 | 23,000 |
| 1986/07/01 | 1,420 | 1,420 | 1,410 | 1,420 | 4,000 |
| 1986/06/30 | 1,450 | 1,450 | 1,420 | 1,420 | 12,000 |
| 1986/06/28 | 1,500 | 1,500 | 1,450 | 1,450 | 11,000 |
| 1986/06/27 | 1,520 | 1,580 | 1,500 | 1,500 | 43,000 |
| 1986/06/26 | 1,570 | 1,570 | 1,500 | 1,500 | 34,000 |
| 1986/06/25 | 1,490 | 1,570 | 1,460 | 1,570 | 91,000 |
| 1986/06/24 | 1,500 | 1,530 | 1,490 | 1,500 | 47,000 |
| 1986/06/23 | 1,600 | 1,600 | 1,480 | 1,540 | 90,000 |
| 1986/06/20 | 1,460 | 1,480 | 1,460 | 1,470 | 28,000 |
| 1986/06/19 | 1,450 | 1,460 | 1,430 | 1,450 | 56,000 |
| 1986/06/18 | 1,400 | 1,440 | 1,400 | 1,430 | 39,000 |
| 1986/06/17 | 1,370 | 1,390 | 1,360 | 1,360 | 20,000 |
| 1986/06/16 | 1,420 | 1,420 | 1,350 | 1,350 | 17,000 |
| 1986/06/13 | 1,330 | 1,400 | 1,330 | 1,400 | 47,000 |
| 1986/06/12 | 1,280 | 1,350 | 1,280 | 1,350 | 22,000 |
| 1986/06/11 | 1,220 | 1,280 | 1,220 | 1,260 | 14,000 |
| 1986/06/10 | 1,230 | 1,230 | 1,210 | 1,210 | 6,000 |
| 1986/06/09 | 1,250 | 1,250 | 1,250 | 1,250 | 15,000 |
| 1986/06/07 | 1,270 | 1,270 | 1,250 | 1,250 | 9,000 |
| 1986/06/06 | 1,270 | 1,280 | 1,250 | 1,250 | 9,000 |
| 1986/06/05 | 1,300 | 1,300 | 1,250 | 1,250 | 15,000 |
| 1986/06/04 | 1,250 | 1,280 | 1,250 | 1,280 | 9,000 |
| 1986/06/03 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 |
| 1986/06/02 | 1,260 | 1,280 | 1,250 | 1,280 | 13,000 |
| 1986/05/31 | 1,250 | 1,260 | 1,250 | 1,250 | 5,000 |
| 1986/05/30 | 1,230 | 1,250 | 1,210 | 1,240 | 16,000 |
| 1986/05/29 | 1,290 | 1,290 | 1,230 | 1,250 | 20,000 |
| 1986/05/28 | 1,300 | 1,340 | 1,300 | 1,300 | 20,000 |
| 1986/05/27 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1986/05/26 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 |
| 1986/05/24 | 1,270 | 1,280 | 1,270 | 1,270 | 6,000 |
| 1986/05/23 | 1,260 | 1,260 | 1,250 | 1,250 | 12,000 |
| 1986/05/19 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1986/05/17 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1986/05/12 | 1,480 | 1,480 | 1,410 | 1,450 | 17,000 |
| 1986/05/09 | 1,390 | 1,450 | 1,390 | 1,450 | 19,000 |
| 1986/05/08 | 1,370 | 1,400 | 1,350 | 1,360 | 57,000 |
| 1986/05/07 | 1,320 | 1,370 | 1,310 | 1,370 | 18,000 |
| 1986/05/06 | 1,300 | 1,310 | 1,300 | 1,300 | 5,000 |
| 1986/05/02 | 1,330 | 1,340 | 1,280 | 1,300 | 15,000 |
| 1986/05/01 | 1,260 | 1,350 | 1,260 | 1,350 | 12,000 |
| 1986/04/30 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1986/04/28 | 1,290 | 1,300 | 1,270 | 1,270 | 15,000 |
| 1986/04/26 | 1,270 | 1,340 | 1,270 | 1,340 | 5,000 |
| 1986/04/25 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1986/04/24 | 1,270 | 1,270 | 1,250 | 1,250 | 12,000 |
| 1986/04/23 | 1,260 | 1,280 | 1,250 | 1,270 | 7,000 |
| 1986/04/22 | 1,300 | 1,320 | 1,220 | 1,220 | 28,000 |
| 1986/04/21 | 1,350 | 1,350 | 1,300 | 1,300 | 19,000 |
| 1986/04/19 | 1,250 | 1,290 | 1,250 | 1,290 | 3,000 |
| 1986/04/18 | 1,240 | 1,270 | 1,230 | 1,240 | 50,000 |
| 1986/04/17 | 1,280 | 1,280 | 1,200 | 1,200 | 29,000 |
| 1986/04/16 | 1,300 | 1,300 | 1,280 | 1,280 | 9,000 |
| 1986/04/14 | 1,360 | 1,370 | 1,330 | 1,330 | 14,000 |
| 1986/04/11 | 1,360 | 1,380 | 1,360 | 1,370 | 4,000 |
| 1986/04/10 | 1,320 | 1,360 | 1,320 | 1,360 | 9,000 |
| 1986/04/09 | 1,370 | 1,430 | 1,360 | 1,360 | 51,000 |
| 1986/04/08 | 1,250 | 1,350 | 1,250 | 1,350 | 347,000 |
| 1986/04/07 | 1,240 | 1,240 | 1,230 | 1,240 | 14,000 |
| 1986/04/05 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 |
| 1986/04/04 | 1,300 | 1,300 | 1,240 | 1,240 | 15,000 |
| 1986/04/03 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 |
| 1986/04/02 | 1,200 | 1,230 | 1,200 | 1,220 | 28,000 |
| 1986/04/01 | 1,310 | 1,310 | 1,200 | 1,200 | 38,000 |
| 1986/03/31 | 1,350 | 1,350 | 1,310 | 1,310 | 15,000 |
| 1986/03/29 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 1986/03/28 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 |
| 1986/03/27 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 1986/03/26 | 1,240 | 1,240 | 1,210 | 1,220 | 12,000 |
| 1986/03/25 | 1,260 | 1,260 | 1,240 | 1,240 | 5,000 |
| 1986/03/24 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1986/03/22 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 |
| 1986/03/20 | 1,250 | 1,270 | 1,210 | 1,260 | 20,000 |
| 1986/03/19 | 1,280 | 1,280 | 1,270 | 1,270 | 4,000 |
| 1986/03/18 | 1,350 | 1,350 | 1,280 | 1,280 | 8,000 |
| 1986/03/17 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 |
| 1986/03/15 | 1,370 | 1,370 | 1,360 | 1,360 | 12,000 |
| 1986/03/14 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 |
| 1986/03/13 | 1,370 | 1,370 | 1,360 | 1,360 | 2,000 |
| 1986/03/12 | 1,400 | 1,400 | 1,350 | 1,350 | 11,000 |
| 1986/03/10 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 |
| 1986/03/07 | 1,400 | 1,410 | 1,400 | 1,400 | 10,000 |
| 1986/03/06 | 1,390 | 1,400 | 1,390 | 1,400 | 6,000 |
| 1986/03/05 | 1,410 | 1,410 | 1,400 | 1,410 | 5,000 |
| 1986/03/04 | 1,450 | 1,450 | 1,400 | 1,400 | 7,000 |
| 1986/03/03 | 1,410 | 1,450 | 1,410 | 1,450 | 5,000 |
| 1986/03/01 | 1,400 | 1,400 | 1,390 | 1,400 | 7,000 |
| 1986/02/27 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1986/02/26 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 |
| 1986/02/24 | 1,530 | 1,590 | 1,530 | 1,530 | 10,000 |
| 1986/02/22 | 1,540 | 1,540 | 1,510 | 1,530 | 3,000 |
| 1986/02/21 | 1,500 | 1,590 | 1,500 | 1,550 | 26,000 |
| 1986/02/20 | 1,410 | 1,460 | 1,410 | 1,450 | 8,000 |
| 1986/02/19 | 1,380 | 1,410 | 1,380 | 1,410 | 5,000 |
| 1986/02/18 | 1,380 | 1,390 | 1,380 | 1,380 | 6,000 |
| 1986/02/17 | 1,370 | 1,370 | 1,350 | 1,360 | 18,000 |
| 1986/02/15 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1986/02/14 | 1,380 | 1,380 | 1,380 | 1,380 | 19,000 |
| 1986/02/13 | 1,410 | 1,410 | 1,380 | 1,380 | 15,000 |
| 1986/02/12 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1986/02/10 | 1,450 | 1,450 | 1,380 | 1,380 | 14,000 |
| 1986/02/07 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1986/02/06 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 |
| 1986/02/05 | 1,450 | 1,460 | 1,450 | 1,450 | 3,000 |
| 1986/02/04 | 1,450 | 1,460 | 1,450 | 1,460 | 4,000 |
| 1986/02/03 | 1,500 | 1,520 | 1,450 | 1,450 | 17,000 |
| 1986/01/31 | 1,380 | 1,400 | 1,380 | 1,380 | 4,000 |
| 1986/01/30 | 1,400 | 1,400 | 1,380 | 1,380 | 7,000 |
| 1986/01/29 | 1,410 | 1,410 | 1,360 | 1,400 | 21,000 |
| 1986/01/28 | 1,450 | 1,460 | 1,400 | 1,420 | 13,000 |
| 1986/01/27 | 1,470 | 1,470 | 1,460 | 1,460 | 2,000 |
| 1986/01/25 | 1,420 | 1,450 | 1,420 | 1,450 | 3,000 |
| 1986/01/24 | 1,480 | 1,480 | 1,440 | 1,440 | 16,000 |
| 1986/01/23 | 1,460 | 1,470 | 1,460 | 1,470 | 2,000 |
| 1986/01/21 | 1,470 | 1,470 | 1,450 | 1,460 | 9,000 |
| 1986/01/20 | 1,510 | 1,530 | 1,500 | 1,500 | 4,000 |
| 1986/01/18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1986/01/17 | 1,470 | 1,540 | 1,470 | 1,500 | 9,000 |
| 1986/01/16 | 1,500 | 1,500 | 1,470 | 1,470 | 4,000 |
| 1986/01/14 | 1,540 | 1,540 | 1,500 | 1,500 | 7,000 |
| 1986/01/10 | 1,500 | 1,560 | 1,500 | 1,560 | 9,000 |
| 1986/01/09 | 1,520 | 1,560 | 1,520 | 1,560 | 23,000 |
| 1986/01/08 | 1,470 | 1,470 | 1,430 | 1,440 | 11,000 |