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 |
|---|---|---|---|---|---|
| 1996/12/27 | 436 | 436 | 436 | 436 | 1,000 |
| 1996/12/26 | 450 | 450 | 440 | 440 | 4,000 |
| 1996/12/25 | 441 | 450 | 441 | 450 | 2,000 |
| 1996/12/24 | 440 | 440 | 430 | 430 | 8,000 |
| 1996/12/20 | 460 | 460 | 460 | 460 | 2,000 |
| 1996/12/19 | 469 | 469 | 469 | 469 | 2,000 |
| 1996/12/13 | 471 | 471 | 471 | 471 | 1,000 |
| 1996/12/12 | 470 | 470 | 470 | 470 | 1,000 |
| 1996/12/11 | 480 | 480 | 480 | 480 | 1,000 |
| 1996/12/10 | 490 | 490 | 490 | 490 | 1,000 |
| 1996/12/09 | 480 | 490 | 475 | 490 | 3,000 |
| 1996/12/06 | 503 | 505 | 503 | 505 | 10,000 |
| 1996/12/04 | 493 | 493 | 493 | 493 | 1,000 |
| 1996/12/02 | 505 | 505 | 505 | 505 | 2,000 |
| 1996/11/27 | 505 | 505 | 505 | 505 | 2,000 |
| 1996/11/26 | 510 | 510 | 510 | 510 | 5,000 |
| 1996/11/25 | 515 | 515 | 510 | 510 | 3,000 |
| 1996/11/22 | 509 | 510 | 509 | 510 | 7,000 |
| 1996/11/21 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/11/15 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/11/14 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/11/07 | 520 | 520 | 510 | 510 | 3,000 |
| 1996/11/06 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/10/29 | 506 | 506 | 506 | 506 | 3,000 |
| 1996/10/28 | 506 | 506 | 506 | 506 | 2,000 |
| 1996/10/25 | 521 | 521 | 505 | 505 | 5,000 |
| 1996/10/24 | 501 | 501 | 501 | 501 | 4,000 |
| 1996/10/23 | 524 | 524 | 524 | 524 | 1,000 |
| 1996/10/22 | 525 | 525 | 525 | 525 | 3,000 |
| 1996/10/21 | 525 | 525 | 525 | 525 | 1,000 |
| 1996/10/18 | 515 | 525 | 515 | 525 | 25,000 |
| 1996/10/17 | 520 | 520 | 515 | 515 | 20,000 |
| 1996/10/16 | 521 | 521 | 521 | 521 | 2,000 |
| 1996/10/15 | 521 | 521 | 521 | 521 | 3,000 |
| 1996/10/14 | 531 | 531 | 520 | 520 | 2,000 |
| 1996/10/03 | 550 | 550 | 546 | 546 | 2,000 |
| 1996/09/30 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/09/27 | 549 | 549 | 531 | 531 | 3,000 |
| 1996/09/25 | 550 | 550 | 550 | 550 | 3,000 |
| 1996/09/24 | 533 | 533 | 530 | 533 | 6,000 |
| 1996/09/18 | 533 | 535 | 533 | 535 | 2,000 |
| 1996/09/17 | 530 | 531 | 530 | 531 | 4,000 |
| 1996/09/12 | 535 | 535 | 535 | 535 | 1,000 |
| 1996/09/11 | 535 | 535 | 535 | 535 | 1,000 |
| 1996/09/10 | 535 | 535 | 535 | 535 | 1,000 |
| 1996/09/06 | 530 | 535 | 530 | 535 | 5,000 |
| 1996/09/05 | 530 | 530 | 530 | 530 | 2,000 |
| 1996/09/04 | 535 | 538 | 535 | 535 | 7,000 |
| 1996/09/02 | 535 | 535 | 535 | 535 | 4,000 |
| 1996/08/28 | 539 | 540 | 535 | 535 | 3,000 |
| 1996/08/26 | 549 | 549 | 549 | 549 | 1,000 |
| 1996/08/23 | 535 | 540 | 532 | 532 | 9,000 |
| 1996/08/22 | 531 | 535 | 531 | 535 | 5,000 |
| 1996/08/15 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/08/12 | 530 | 530 | 530 | 530 | 2,000 |
| 1996/08/09 | 550 | 550 | 530 | 530 | 4,000 |
| 1996/08/08 | 550 | 550 | 550 | 550 | 3,000 |
| 1996/08/07 | 570 | 570 | 570 | 570 | 3,000 |
| 1996/08/02 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/08/01 | 550 | 579 | 550 | 579 | 5,000 |
| 1996/07/31 | 554 | 554 | 554 | 554 | 1,000 |
| 1996/07/30 | 575 | 575 | 565 | 565 | 2,000 |
| 1996/07/26 | 575 | 580 | 575 | 580 | 2,000 |
| 1996/07/25 | 584 | 584 | 572 | 572 | 3,000 |
| 1996/07/19 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/07/17 | 561 | 561 | 561 | 561 | 1,000 |
| 1996/07/11 | 570 | 570 | 570 | 570 | 2,000 |
| 1996/07/10 | 570 | 570 | 554 | 554 | 21,000 |
| 1996/07/09 | 570 | 570 | 566 | 570 | 5,000 |
| 1996/07/08 | 570 | 570 | 561 | 570 | 55,000 |
| 1996/07/05 | 583 | 583 | 580 | 580 | 5,000 |
| 1996/07/04 | 581 | 581 | 581 | 581 | 3,000 |
| 1996/07/01 | 600 | 600 | 581 | 581 | 5,000 |
| 1996/06/28 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/06/27 | 581 | 581 | 581 | 581 | 1,000 |
| 1996/06/26 | 581 | 581 | 571 | 571 | 3,000 |
| 1996/06/25 | 584 | 600 | 584 | 591 | 11,000 |
| 1996/06/24 | 580 | 581 | 580 | 581 | 12,000 |
| 1996/06/21 | 579 | 580 | 579 | 580 | 3,000 |
| 1996/06/20 | 580 | 580 | 580 | 580 | 2,000 |
| 1996/06/19 | 584 | 584 | 584 | 584 | 1,000 |
| 1996/06/18 | 585 | 585 | 585 | 585 | 1,000 |
| 1996/06/17 | 580 | 585 | 580 | 585 | 3,000 |
| 1996/06/14 | 561 | 570 | 560 | 570 | 5,000 |
| 1996/06/13 | 570 | 570 | 560 | 560 | 4,000 |
| 1996/06/12 | 566 | 570 | 566 | 570 | 2,000 |
| 1996/06/11 | 565 | 570 | 555 | 570 | 5,000 |
| 1996/06/10 | 570 | 570 | 570 | 570 | 7,000 |
| 1996/06/07 | 569 | 569 | 560 | 560 | 5,000 |
| 1996/06/06 | 590 | 600 | 590 | 600 | 2,000 |
| 1996/06/05 | 600 | 600 | 590 | 590 | 3,000 |
| 1996/06/04 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/06/03 | 615 | 615 | 590 | 590 | 10,000 |
| 1996/05/30 | 610 | 610 | 610 | 610 | 3,000 |
| 1996/05/29 | 615 | 615 | 610 | 610 | 2,000 |
| 1996/05/28 | 615 | 615 | 610 | 610 | 2,000 |
| 1996/05/27 | 620 | 620 | 618 | 618 | 3,000 |
| 1996/05/24 | 620 | 620 | 620 | 620 | 6,000 |
| 1996/05/23 | 620 | 620 | 600 | 600 | 7,000 |
| 1996/05/22 | 621 | 621 | 620 | 620 | 10,000 |
| 1996/05/21 | 630 | 630 | 620 | 620 | 2,000 |
| 1996/05/20 | 640 | 642 | 620 | 620 | 21,000 |
| 1996/05/17 | 642 | 642 | 630 | 641 | 15,000 |
| 1996/05/16 | 642 | 642 | 642 | 642 | 3,000 |
| 1996/05/15 | 640 | 640 | 640 | 640 | 2,000 |
| 1996/05/14 | 640 | 640 | 640 | 640 | 2,000 |
| 1996/05/13 | 643 | 646 | 640 | 640 | 7,000 |
| 1996/05/10 | 642 | 642 | 642 | 642 | 2,000 |
| 1996/05/09 | 645 | 645 | 643 | 643 | 3,000 |
| 1996/05/08 | 610 | 645 | 610 | 645 | 21,000 |
| 1996/05/07 | 611 | 620 | 610 | 610 | 7,000 |
| 1996/05/02 | 611 | 611 | 610 | 610 | 3,000 |
| 1996/05/01 | 620 | 620 | 620 | 620 | 3,000 |
| 1996/04/30 | 639 | 639 | 623 | 639 | 17,000 |
| 1996/04/26 | 650 | 650 | 630 | 646 | 16,000 |
| 1996/04/25 | 638 | 650 | 635 | 650 | 22,000 |
| 1996/04/24 | 616 | 620 | 615 | 620 | 7,000 |
| 1996/04/23 | 602 | 610 | 601 | 601 | 8,000 |
| 1996/04/22 | 610 | 610 | 600 | 600 | 10,000 |
| 1996/04/19 | 595 | 601 | 595 | 600 | 13,000 |
| 1996/04/18 | 599 | 599 | 595 | 595 | 6,000 |
| 1996/04/17 | 600 | 600 | 600 | 600 | 7,000 |
| 1996/04/16 | 599 | 600 | 599 | 600 | 4,000 |
| 1996/04/15 | 591 | 596 | 591 | 595 | 4,000 |
| 1996/04/12 | 598 | 599 | 578 | 590 | 9,000 |
| 1996/04/11 | 599 | 599 | 599 | 599 | 1,000 |
| 1996/04/10 | 570 | 570 | 570 | 570 | 4,000 |
| 1996/04/09 | 600 | 600 | 600 | 600 | 10,000 |
| 1996/04/08 | 593 | 600 | 593 | 597 | 8,000 |
| 1996/04/05 | 579 | 579 | 579 | 579 | 2,000 |
| 1996/04/04 | 553 | 553 | 553 | 553 | 1,000 |
| 1996/04/03 | 543 | 543 | 543 | 543 | 1,000 |
| 1996/03/29 | 538 | 538 | 538 | 538 | 1,000 |
| 1996/03/26 | 536 | 536 | 536 | 536 | 1,000 |
| 1996/03/25 | 540 | 540 | 530 | 530 | 9,000 |
| 1996/03/22 | 540 | 540 | 540 | 540 | 3,000 |
| 1996/03/21 | 540 | 540 | 530 | 530 | 13,000 |
| 1996/03/19 | 545 | 560 | 540 | 540 | 4,000 |
| 1996/03/18 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/03/14 | 541 | 541 | 541 | 541 | 3,000 |
| 1996/03/13 | 549 | 549 | 541 | 541 | 2,000 |
| 1996/03/12 | 548 | 549 | 548 | 549 | 5,000 |
| 1996/03/11 | 556 | 556 | 540 | 549 | 6,000 |
| 1996/03/08 | 555 | 557 | 555 | 556 | 5,000 |
| 1996/03/07 | 561 | 561 | 561 | 561 | 1,000 |
| 1996/03/06 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/02/29 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/02/28 | 551 | 551 | 550 | 551 | 3,000 |
| 1996/02/27 | 565 | 565 | 565 | 565 | 2,000 |
| 1996/02/22 | 570 | 570 | 560 | 560 | 2,000 |
| 1996/02/21 | 560 | 560 | 551 | 551 | 4,000 |
| 1996/02/20 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/02/16 | 585 | 590 | 575 | 575 | 6,000 |
| 1996/02/13 | 590 | 600 | 580 | 590 | 17,000 |
| 1996/02/09 | 581 | 581 | 580 | 580 | 2,000 |
| 1996/02/08 | 585 | 585 | 580 | 580 | 2,000 |
| 1996/02/07 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/02/06 | 595 | 595 | 595 | 595 | 1,000 |
| 1996/02/05 | 620 | 620 | 600 | 600 | 5,000 |
| 1996/02/02 | 620 | 620 | 601 | 610 | 15,000 |
| 1996/01/31 | 559 | 565 | 559 | 565 | 4,000 |
| 1996/01/30 | 561 | 570 | 561 | 569 | 13,000 |
| 1996/01/29 | 550 | 560 | 550 | 560 | 12,000 |
| 1996/01/26 | 567 | 567 | 563 | 563 | 2,000 |
| 1996/01/25 | 570 | 570 | 570 | 570 | 2,000 |
| 1996/01/24 | 562 | 562 | 562 | 562 | 1,000 |
| 1996/01/23 | 575 | 575 | 562 | 562 | 4,000 |
| 1996/01/22 | 580 | 580 | 580 | 580 | 2,000 |
| 1996/01/19 | 572 | 590 | 572 | 572 | 4,000 |
| 1996/01/18 | 582 | 582 | 580 | 580 | 6,000 |
| 1996/01/17 | 580 | 580 | 572 | 572 | 6,000 |
| 1996/01/16 | 595 | 595 | 595 | 595 | 3,000 |
| 1996/01/12 | 570 | 595 | 570 | 595 | 2,000 |
| 1996/01/11 | 565 | 565 | 565 | 565 | 1,000 |
| 1996/01/10 | 560 | 561 | 560 | 560 | 5,000 |
| 1996/01/09 | 569 | 569 | 551 | 559 | 13,000 |
| 1996/01/08 | 571 | 571 | 568 | 569 | 10,000 |
| 1996/01/05 | 570 | 570 | 570 | 570 | 6,000 |
| 1996/01/04 | 560 | 568 | 560 | 568 | 3,000 |