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 |
|---|---|---|---|---|---|
| 1987/12/28 | 803 | 803 | 802 | 802 | 7,000 |
| 1987/12/26 | 802 | 802 | 802 | 802 | 6,000 |
| 1987/12/25 | 800 | 802 | 800 | 801 | 21,000 |
| 1987/12/24 | 802 | 802 | 802 | 802 | 2,000 |
| 1987/12/23 | 817 | 817 | 802 | 803 | 5,000 |
| 1987/12/22 | 802 | 820 | 802 | 820 | 4,000 |
| 1987/12/21 | 815 | 815 | 802 | 806 | 7,000 |
| 1987/12/18 | 830 | 830 | 820 | 820 | 6,000 |
| 1987/12/17 | 803 | 820 | 802 | 820 | 22,000 |
| 1987/12/16 | 805 | 805 | 802 | 802 | 5,000 |
| 1987/12/15 | 805 | 805 | 801 | 802 | 17,000 |
| 1987/12/14 | 806 | 807 | 806 | 806 | 5,000 |
| 1987/12/11 | 802 | 805 | 802 | 805 | 5,000 |
| 1987/12/10 | 800 | 801 | 800 | 801 | 14,000 |
| 1987/12/08 | 800 | 830 | 800 | 810 | 22,000 |
| 1987/12/07 | 830 | 830 | 830 | 830 | 2,000 |
| 1987/12/05 | 810 | 810 | 810 | 810 | 5,000 |
| 1987/12/03 | 815 | 815 | 810 | 810 | 3,000 |
| 1987/12/02 | 814 | 814 | 814 | 814 | 1,000 |
| 1987/11/30 | 814 | 820 | 810 | 820 | 12,000 |
| 1987/11/28 | 815 | 815 | 815 | 815 | 1,000 |
| 1987/11/27 | 814 | 814 | 813 | 814 | 5,000 |
| 1987/11/26 | 815 | 815 | 815 | 815 | 2,000 |
| 1987/11/25 | 822 | 822 | 815 | 815 | 4,000 |
| 1987/11/24 | 840 | 840 | 830 | 830 | 2,000 |
| 1987/11/20 | 840 | 840 | 840 | 840 | 1,000 |
| 1987/11/19 | 813 | 813 | 810 | 810 | 5,000 |
| 1987/11/18 | 811 | 815 | 810 | 812 | 9,000 |
| 1987/11/17 | 829 | 829 | 800 | 810 | 12,000 |
| 1987/11/16 | 841 | 841 | 820 | 835 | 18,000 |
| 1987/11/13 | 840 | 841 | 833 | 841 | 11,000 |
| 1987/11/12 | 840 | 841 | 840 | 841 | 4,000 |
| 1987/11/11 | 860 | 860 | 841 | 841 | 13,000 |
| 1987/11/10 | 879 | 879 | 860 | 860 | 17,000 |
| 1987/11/07 | 880 | 880 | 880 | 880 | 2,000 |
| 1987/11/06 | 880 | 890 | 880 | 890 | 8,000 |
| 1987/11/02 | 880 | 880 | 880 | 880 | 1,000 |
| 1987/10/31 | 880 | 890 | 880 | 890 | 8,000 |
| 1987/10/30 | 889 | 889 | 870 | 874 | 5,000 |
| 1987/10/29 | 890 | 890 | 890 | 890 | 9,000 |
| 1987/10/28 | 901 | 901 | 901 | 901 | 3,000 |
| 1987/10/27 | 879 | 879 | 860 | 860 | 14,000 |
| 1987/10/26 | 929 | 929 | 929 | 929 | 1,000 |
| 1987/10/23 | 950 | 950 | 939 | 939 | 26,000 |
| 1987/10/22 | 901 | 901 | 901 | 901 | 3,000 |
| 1987/10/21 | 860 | 871 | 855 | 871 | 17,000 |
| 1987/10/20 | 865 | 866 | 865 | 866 | 26,000 |
| 1987/10/19 | 940 | 940 | 925 | 925 | 9,000 |
| 1987/10/15 | 982 | 982 | 978 | 979 | 5,000 |
| 1987/10/14 | 991 | 991 | 990 | 990 | 5,000 |
| 1987/10/13 | 990 | 1,000 | 981 | 981 | 39,000 |
| 1987/10/09 | 949 | 949 | 930 | 930 | 4,000 |
| 1987/10/08 | 940 | 950 | 940 | 950 | 4,000 |
| 1987/10/07 | 950 | 950 | 950 | 950 | 2,000 |
| 1987/10/06 | 970 | 970 | 930 | 930 | 7,000 |
| 1987/10/05 | 1,000 | 1,000 | 970 | 970 | 7,000 |
| 1987/10/02 | 1,010 | 1,010 | 1,000 | 1,000 | 63,000 |
| 1987/09/30 | 930 | 930 | 920 | 930 | 15,000 |
| 1987/09/29 | 922 | 931 | 922 | 931 | 5,000 |
| 1987/09/28 | 922 | 922 | 920 | 921 | 6,000 |
| 1987/09/26 | 931 | 931 | 920 | 921 | 6,000 |
| 1987/09/25 | 939 | 939 | 930 | 930 | 4,000 |
| 1987/09/22 | 950 | 950 | 949 | 949 | 3,000 |
| 1987/09/21 | 931 | 931 | 920 | 930 | 9,000 |
| 1987/09/18 | 930 | 930 | 930 | 930 | 3,000 |
| 1987/09/17 | 950 | 960 | 950 | 950 | 5,000 |
| 1987/09/16 | 950 | 950 | 910 | 910 | 22,000 |
| 1987/09/14 | 950 | 961 | 950 | 961 | 3,000 |
| 1987/09/11 | 950 | 950 | 950 | 950 | 15,000 |
| 1987/09/10 | 960 | 965 | 900 | 900 | 46,000 |
| 1987/09/09 | 990 | 1,000 | 950 | 950 | 28,000 |
| 1987/09/08 | 1,000 | 1,000 | 991 | 999 | 3,000 |
| 1987/09/07 | 1,000 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1987/09/05 | 985 | 1,010 | 985 | 1,010 | 8,000 |
| 1987/09/04 | 1,010 | 1,010 | 981 | 981 | 8,000 |
| 1987/09/03 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1987/09/02 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1987/09/01 | 1,050 | 1,050 | 1,000 | 1,000 | 12,000 |
| 1987/08/31 | 1,000 | 1,050 | 1,000 | 1,050 | 13,000 |
| 1987/08/29 | 980 | 980 | 980 | 980 | 9,000 |
| 1987/08/28 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 |
| 1987/08/27 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1987/08/26 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 |
| 1987/08/25 | 1,030 | 1,060 | 1,030 | 1,060 | 9,000 |
| 1987/08/24 | 1,090 | 1,090 | 1,040 | 1,040 | 13,000 |
| 1987/08/22 | 1,070 | 1,100 | 1,050 | 1,060 | 23,000 |
| 1987/08/21 | 1,060 | 1,090 | 1,050 | 1,070 | 26,000 |
| 1987/08/20 | 1,010 | 1,020 | 1,000 | 1,000 | 9,000 |
| 1987/08/19 | 977 | 992 | 977 | 990 | 13,000 |
| 1987/08/18 | 970 | 973 | 970 | 973 | 7,000 |
| 1987/08/17 | 952 | 952 | 952 | 952 | 1,000 |
| 1987/08/14 | 955 | 955 | 950 | 950 | 17,000 |
| 1987/08/13 | 955 | 955 | 955 | 955 | 7,000 |
| 1987/08/12 | 950 | 960 | 950 | 955 | 6,000 |
| 1987/08/11 | 950 | 960 | 948 | 948 | 16,000 |
| 1987/08/10 | 951 | 960 | 951 | 951 | 5,000 |
| 1987/08/07 | 931 | 950 | 930 | 931 | 15,000 |
| 1987/08/06 | 979 | 979 | 970 | 970 | 2,000 |
| 1987/08/05 | 970 | 970 | 970 | 970 | 10,000 |
| 1987/08/04 | 990 | 990 | 970 | 970 | 6,000 |
| 1987/08/03 | 979 | 987 | 977 | 987 | 8,000 |
| 1987/08/01 | 980 | 980 | 975 | 975 | 8,000 |
| 1987/07/31 | 960 | 980 | 960 | 974 | 9,000 |
| 1987/07/30 | 931 | 960 | 931 | 960 | 6,000 |
| 1987/07/29 | 980 | 980 | 930 | 930 | 14,000 |
| 1987/07/25 | 980 | 987 | 980 | 987 | 9,000 |
| 1987/07/23 | 930 | 930 | 930 | 930 | 6,000 |
| 1987/07/22 | 950 | 950 | 940 | 940 | 3,000 |
| 1987/07/21 | 940 | 950 | 940 | 940 | 26,000 |
| 1987/07/17 | 1,080 | 1,100 | 1,060 | 1,060 | 114,000 |
| 1987/07/16 | 961 | 1,060 | 961 | 1,060 | 109,000 |
| 1987/07/15 | 905 | 930 | 902 | 930 | 65,000 |
| 1987/07/14 | 920 | 920 | 885 | 885 | 304,000 |
| 1987/07/13 | 950 | 950 | 910 | 920 | 19,000 |
| 1987/07/10 | 960 | 960 | 950 | 950 | 10,000 |
| 1987/07/09 | 980 | 980 | 980 | 980 | 1,000 |
| 1987/07/08 | 980 | 980 | 970 | 970 | 5,000 |
| 1987/07/07 | 1,000 | 1,000 | 990 | 990 | 7,000 |
| 1987/07/04 | 1,040 | 1,080 | 1,040 | 1,050 | 15,000 |
| 1987/07/03 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 |
| 1987/07/02 | 1,010 | 1,070 | 1,010 | 1,070 | 12,000 |
| 1987/07/01 | 1,040 | 1,040 | 1,000 | 1,010 | 17,000 |
| 1987/06/30 | 1,080 | 1,080 | 1,050 | 1,050 | 14,000 |
| 1987/06/29 | 1,090 | 1,090 | 1,080 | 1,080 | 19,000 |
| 1987/06/27 | 1,160 | 1,160 | 1,080 | 1,090 | 34,000 |
| 1987/06/26 | 1,200 | 1,200 | 1,160 | 1,170 | 45,000 |
| 1987/06/25 | 1,150 | 1,200 | 1,150 | 1,200 | 51,000 |
| 1987/06/24 | 1,130 | 1,150 | 1,110 | 1,150 | 44,000 |
| 1987/06/23 | 1,100 | 1,130 | 1,100 | 1,100 | 31,000 |
| 1987/06/22 | 1,200 | 1,220 | 1,100 | 1,100 | 85,000 |
| 1987/06/19 | 1,200 | 1,210 | 1,150 | 1,200 | 203,000 |
| 1987/06/18 | 1,070 | 1,240 | 1,070 | 1,200 | 268,000 |
| 1987/06/17 | 1,070 | 1,070 | 1,040 | 1,070 | 73,000 |
| 1987/06/16 | 1,000 | 1,070 | 991 | 1,070 | 58,000 |
| 1987/06/15 | 1,020 | 1,020 | 1,000 | 1,000 | 17,000 |
| 1987/06/12 | 1,050 | 1,050 | 1,000 | 1,000 | 68,000 |
| 1987/06/11 | 1,000 | 1,050 | 1,000 | 1,030 | 75,000 |
| 1987/06/09 | 900 | 915 | 890 | 915 | 35,000 |
| 1987/06/08 | 886 | 905 | 885 | 885 | 25,000 |
| 1987/06/03 | 910 | 910 | 865 | 865 | 20,000 |
| 1987/06/02 | 910 | 910 | 900 | 910 | 13,000 |
| 1987/06/01 | 880 | 890 | 870 | 890 | 14,000 |
| 1987/05/30 | 855 | 861 | 855 | 861 | 8,000 |
| 1987/05/29 | 860 | 865 | 855 | 855 | 26,000 |
| 1987/05/28 | 855 | 861 | 855 | 860 | 17,000 |
| 1987/05/27 | 855 | 870 | 850 | 855 | 7,000 |
| 1987/05/26 | 852 | 853 | 852 | 853 | 5,000 |
| 1987/05/25 | 866 | 866 | 866 | 866 | 4,000 |
| 1987/05/23 | 866 | 866 | 865 | 866 | 4,000 |
| 1987/05/22 | 850 | 855 | 850 | 855 | 17,000 |
| 1987/05/21 | 850 | 850 | 845 | 845 | 10,000 |
| 1987/05/20 | 880 | 880 | 860 | 860 | 10,000 |
| 1987/05/19 | 880 | 880 | 879 | 880 | 8,000 |
| 1987/05/18 | 861 | 861 | 860 | 860 | 4,000 |
| 1987/05/15 | 869 | 880 | 860 | 860 | 5,000 |
| 1987/05/14 | 880 | 880 | 879 | 879 | 5,000 |
| 1987/05/13 | 880 | 880 | 880 | 880 | 2,000 |
| 1987/05/12 | 875 | 875 | 874 | 875 | 7,000 |
| 1987/05/11 | 890 | 890 | 890 | 890 | 1,000 |
| 1987/05/08 | 890 | 890 | 890 | 890 | 2,000 |
| 1987/05/07 | 889 | 889 | 889 | 889 | 1,000 |
| 1987/05/06 | 890 | 890 | 890 | 890 | 3,000 |
| 1987/04/27 | 950 | 950 | 950 | 950 | 5,000 |
| 1987/04/25 | 960 | 960 | 950 | 950 | 11,000 |
| 1987/04/23 | 880 | 900 | 880 | 900 | 5,000 |
| 1987/04/22 | 875 | 875 | 875 | 875 | 4,000 |
| 1987/04/21 | 864 | 865 | 860 | 865 | 24,000 |
| 1987/04/20 | 860 | 871 | 860 | 865 | 13,000 |
| 1987/04/17 | 860 | 860 | 850 | 850 | 7,000 |
| 1987/04/16 | 890 | 890 | 890 | 890 | 10,000 |
| 1987/04/15 | 900 | 900 | 900 | 900 | 6,000 |
| 1987/04/14 | 901 | 901 | 900 | 900 | 4,000 |
| 1987/04/13 | 935 | 935 | 900 | 900 | 9,000 |
| 1987/04/10 | 941 | 941 | 935 | 935 | 7,000 |
| 1987/04/09 | 939 | 939 | 931 | 931 | 6,000 |
| 1987/04/08 | 940 | 940 | 930 | 931 | 5,000 |
| 1987/04/07 | 950 | 950 | 940 | 940 | 8,000 |
| 1987/04/06 | 980 | 980 | 970 | 970 | 8,000 |
| 1987/04/02 | 970 | 970 | 950 | 950 | 10,000 |
| 1987/04/01 | 971 | 971 | 970 | 970 | 2,000 |
| 1987/03/31 | 999 | 1,000 | 970 | 970 | 11,000 |
| 1987/03/30 | 1,040 | 1,040 | 1,000 | 1,010 | 11,000 |
| 1987/03/27 | 990 | 991 | 990 | 991 | 5,000 |
| 1987/03/26 | 1,090 | 1,090 | 1,040 | 1,040 | 16,000 |
| 1987/03/24 | 978 | 978 | 960 | 960 | 13,000 |
| 1987/03/23 | 1,060 | 1,090 | 998 | 998 | 25,000 |
| 1987/03/20 | 1,060 | 1,120 | 1,060 | 1,100 | 54,000 |
| 1987/03/19 | 960 | 1,000 | 955 | 1,000 | 16,000 |
| 1987/03/18 | 940 | 950 | 940 | 940 | 12,000 |
| 1987/03/17 | 950 | 955 | 940 | 950 | 17,000 |
| 1987/03/16 | 930 | 960 | 930 | 960 | 8,000 |
| 1987/03/13 | 953 | 953 | 940 | 940 | 9,000 |
| 1987/03/12 | 949 | 970 | 948 | 953 | 24,000 |
| 1987/03/11 | 986 | 986 | 969 | 969 | 20,000 |
| 1987/03/10 | 990 | 1,000 | 985 | 986 | 16,000 |
| 1987/03/09 | 1,000 | 1,000 | 990 | 990 | 19,000 |
| 1987/03/07 | 999 | 1,000 | 980 | 1,000 | 8,000 |
| 1987/03/06 | 1,020 | 1,020 | 990 | 1,000 | 26,000 |
| 1987/03/05 | 1,020 | 1,020 | 1,000 | 1,020 | 33,000 |
| 1987/03/04 | 1,090 | 1,090 | 1,020 | 1,020 | 10,000 |
| 1987/03/03 | 1,010 | 1,130 | 1,000 | 1,090 | 72,000 |
| 1987/03/02 | 999 | 1,030 | 989 | 1,010 | 46,000 |
| 1987/02/28 | 1,050 | 1,080 | 989 | 989 | 33,000 |
| 1987/02/27 | 1,040 | 1,100 | 1,020 | 1,040 | 60,000 |
| 1987/02/26 | 1,160 | 1,190 | 1,050 | 1,050 | 83,000 |
| 1987/02/25 | 1,140 | 1,180 | 1,110 | 1,150 | 177,000 |
| 1987/02/24 | 1,250 | 1,250 | 1,250 | 1,250 | 213,000 |
| 1987/02/23 | 1,050 | 1,050 | 1,050 | 1,050 | 98,000 |
| 1987/02/20 | 860 | 950 | 855 | 950 | 259,000 |
| 1987/02/19 | 850 | 850 | 845 | 850 | 47,000 |
| 1987/02/18 | 850 | 860 | 830 | 850 | 75,000 |
| 1987/02/17 | 870 | 870 | 850 | 850 | 32,000 |
| 1987/02/16 | 870 | 870 | 860 | 870 | 12,000 |
| 1987/02/13 | 885 | 886 | 850 | 850 | 38,000 |
| 1987/02/07 | 782 | 782 | 775 | 775 | 6,000 |
| 1987/02/06 | 800 | 800 | 781 | 781 | 3,000 |
| 1987/02/05 | 790 | 800 | 790 | 800 | 3,000 |
| 1987/02/04 | 820 | 820 | 780 | 780 | 7,000 |
| 1987/02/03 | 844 | 844 | 830 | 830 | 20,000 |
| 1987/01/31 | 858 | 858 | 858 | 858 | 1,000 |
| 1987/01/30 | 859 | 860 | 859 | 859 | 10,000 |
| 1987/01/29 | 860 | 860 | 859 | 859 | 4,000 |
| 1987/01/28 | 869 | 869 | 860 | 860 | 7,000 |
| 1987/01/27 | 870 | 870 | 870 | 870 | 9,000 |
| 1987/01/26 | 841 | 850 | 841 | 850 | 6,000 |
| 1987/01/24 | 826 | 826 | 826 | 826 | 1,000 |
| 1987/01/23 | 830 | 830 | 826 | 826 | 3,000 |
| 1987/01/22 | 840 | 841 | 830 | 830 | 14,000 |
| 1987/01/21 | 825 | 831 | 825 | 830 | 6,000 |
| 1987/01/19 | 840 | 840 | 830 | 831 | 4,000 |
| 1987/01/16 | 830 | 830 | 821 | 830 | 6,000 |
| 1987/01/14 | 820 | 830 | 820 | 830 | 2,000 |
| 1987/01/13 | 821 | 821 | 820 | 820 | 3,000 |
| 1987/01/12 | 820 | 820 | 820 | 820 | 2,000 |
| 1987/01/09 | 850 | 850 | 840 | 840 | 3,000 |
| 1987/01/08 | 852 | 852 | 852 | 852 | 1,000 |
| 1987/01/07 | 852 | 852 | 852 | 852 | 5,000 |
| 1987/01/06 | 909 | 909 | 900 | 900 | 2,000 |
| 1987/01/05 | 910 | 910 | 910 | 910 | 2,000 |