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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,840 | 1,880 | 1,810 | 1,880 | 132,000 |
| 2000/12/28 | 1,620 | 1,800 | 1,585 | 1,800 | 209,000 |
| 2000/12/27 | 1,650 | 1,650 | 1,620 | 1,620 | 14,000 |
| 2000/12/26 | 1,650 | 1,650 | 1,600 | 1,650 | 27,000 |
| 2000/12/25 | 1,670 | 1,680 | 1,600 | 1,600 | 26,000 |
| 2000/12/22 | 1,550 | 1,550 | 1,500 | 1,550 | 11,000 |
| 2000/12/21 | 1,540 | 1,570 | 1,500 | 1,500 | 35,000 |
| 2000/12/20 | 1,570 | 1,630 | 1,570 | 1,600 | 24,000 |
| 2000/12/19 | 1,750 | 1,750 | 1,665 | 1,690 | 42,000 |
| 2000/12/18 | 1,700 | 1,730 | 1,670 | 1,730 | 37,000 |
| 2000/12/15 | 1,699 | 1,700 | 1,670 | 1,689 | 33,000 |
| 2000/12/14 | 1,621 | 1,770 | 1,621 | 1,743 | 102,000 |
| 2000/12/13 | 1,600 | 1,630 | 1,550 | 1,620 | 33,000 |
| 2000/12/12 | 1,591 | 1,660 | 1,590 | 1,610 | 71,000 |
| 2000/12/11 | 1,460 | 1,511 | 1,450 | 1,501 | 33,000 |
| 2000/12/08 | 1,385 | 1,410 | 1,380 | 1,400 | 14,000 |
| 2000/12/07 | 1,401 | 1,405 | 1,401 | 1,405 | 4,000 |
| 2000/12/06 | 1,355 | 1,400 | 1,355 | 1,400 | 14,000 |
| 2000/12/05 | 1,390 | 1,390 | 1,370 | 1,370 | 2,000 |
| 2000/12/04 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
| 2000/12/01 | 1,470 | 1,470 | 1,400 | 1,400 | 13,000 |
| 2000/11/30 | 1,490 | 1,499 | 1,470 | 1,470 | 24,000 |
| 2000/11/29 | 1,399 | 1,480 | 1,390 | 1,470 | 26,000 |
| 2000/11/28 | 1,250 | 1,345 | 1,250 | 1,300 | 17,000 |
| 2000/11/27 | 1,221 | 1,230 | 1,220 | 1,230 | 9,000 |
| 2000/11/24 | 1,270 | 1,271 | 1,220 | 1,220 | 19,000 |
| 2000/11/22 | 1,352 | 1,370 | 1,340 | 1,340 | 13,000 |
| 2000/11/21 | 1,350 | 1,350 | 1,340 | 1,340 | 10,000 |
| 2000/11/20 | 1,446 | 1,446 | 1,380 | 1,380 | 4,000 |
| 2000/11/17 | 1,380 | 1,396 | 1,350 | 1,396 | 12,000 |
| 2000/11/16 | 1,401 | 1,401 | 1,397 | 1,397 | 4,000 |
| 2000/11/15 | 1,450 | 1,450 | 1,397 | 1,397 | 6,000 |
| 2000/11/14 | 1,410 | 1,420 | 1,360 | 1,380 | 18,000 |
| 2000/11/13 | 1,429 | 1,430 | 1,410 | 1,410 | 4,000 |
| 2000/11/10 | 1,469 | 1,470 | 1,450 | 1,450 | 9,000 |
| 2000/11/09 | 1,500 | 1,530 | 1,490 | 1,500 | 19,000 |
| 2000/11/08 | 1,490 | 1,549 | 1,490 | 1,496 | 9,000 |
| 2000/11/07 | 1,511 | 1,549 | 1,482 | 1,500 | 10,000 |
| 2000/11/06 | 1,511 | 1,550 | 1,510 | 1,510 | 6,000 |
| 2000/11/02 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 |
| 2000/11/01 | 1,460 | 1,520 | 1,460 | 1,500 | 9,000 |
| 2000/10/31 | 1,490 | 1,490 | 1,450 | 1,450 | 11,000 |
| 2000/10/30 | 1,460 | 1,530 | 1,460 | 1,500 | 11,000 |
| 2000/10/27 | 1,450 | 1,460 | 1,450 | 1,460 | 7,000 |
| 2000/10/26 | 1,390 | 1,420 | 1,385 | 1,420 | 17,000 |
| 2000/10/25 | 1,470 | 1,471 | 1,430 | 1,430 | 13,000 |
| 2000/10/24 | 1,500 | 1,500 | 1,470 | 1,470 | 8,000 |
| 2000/10/23 | 1,520 | 1,530 | 1,500 | 1,500 | 7,000 |
| 2000/10/20 | 1,570 | 1,570 | 1,510 | 1,510 | 12,000 |
| 2000/10/19 | 1,500 | 1,506 | 1,470 | 1,480 | 18,000 |
| 2000/10/18 | 1,550 | 1,550 | 1,461 | 1,505 | 14,000 |
| 2000/10/17 | 1,620 | 1,620 | 1,590 | 1,590 | 13,000 |
| 2000/10/16 | 1,530 | 1,620 | 1,530 | 1,620 | 11,000 |
| 2000/10/13 | 1,450 | 1,500 | 1,430 | 1,500 | 20,000 |
| 2000/10/12 | 1,530 | 1,550 | 1,520 | 1,520 | 6,000 |
| 2000/10/11 | 1,610 | 1,610 | 1,550 | 1,550 | 19,000 |
| 2000/10/10 | 1,570 | 1,620 | 1,570 | 1,620 | 11,000 |
| 2000/10/06 | 1,600 | 1,600 | 1,570 | 1,570 | 15,000 |
| 2000/10/05 | 1,650 | 1,650 | 1,600 | 1,630 | 13,000 |
| 2000/10/04 | 1,650 | 1,670 | 1,650 | 1,670 | 8,000 |
| 2000/10/03 | 1,650 | 1,670 | 1,650 | 1,650 | 9,000 |
| 2000/10/02 | 1,680 | 1,700 | 1,650 | 1,670 | 14,000 |
| 2000/09/29 | 1,700 | 1,700 | 1,700 | 1,700 | 12,000 |
| 2000/09/28 | 1,700 | 1,700 | 1,670 | 1,698 | 10,000 |
| 2000/09/27 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 2000/09/26 | 1,750 | 1,780 | 1,750 | 1,780 | 2,000 |
| 2000/09/25 | 1,790 | 1,790 | 1,710 | 1,730 | 12,000 |
| 2000/09/22 | 1,799 | 1,799 | 1,750 | 1,790 | 23,000 |
| 2000/09/21 | 1,700 | 1,800 | 1,700 | 1,800 | 41,000 |
| 2000/09/20 | 1,700 | 1,740 | 1,680 | 1,700 | 21,000 |
| 2000/09/19 | 1,700 | 1,700 | 1,660 | 1,680 | 16,000 |
| 2000/09/18 | 1,720 | 1,730 | 1,700 | 1,700 | 9,000 |
| 2000/09/14 | 1,750 | 1,760 | 1,730 | 1,760 | 19,000 |
| 2000/09/13 | 1,680 | 1,750 | 1,680 | 1,700 | 14,000 |
| 2000/09/12 | 1,660 | 1,680 | 1,640 | 1,680 | 13,000 |
| 2000/09/11 | 1,790 | 1,790 | 1,680 | 1,690 | 11,000 |
| 2000/09/08 | 1,780 | 1,800 | 1,750 | 1,760 | 33,000 |
| 2000/09/07 | 1,800 | 1,810 | 1,770 | 1,770 | 21,000 |
| 2000/09/06 | 1,760 | 1,820 | 1,760 | 1,770 | 40,000 |
| 2000/09/05 | 1,851 | 1,851 | 1,760 | 1,760 | 27,000 |
| 2000/09/04 | 1,895 | 1,930 | 1,830 | 1,830 | 138,000 |
| 2000/09/01 | 1,840 | 1,900 | 1,780 | 1,890 | 355,000 |
| 2000/08/31 | 1,730 | 1,820 | 1,720 | 1,780 | 235,000 |
| 2000/08/30 | 1,690 | 1,730 | 1,663 | 1,730 | 69,000 |
| 2000/08/29 | 1,710 | 1,710 | 1,660 | 1,700 | 12,000 |
| 2000/08/28 | 1,722 | 1,722 | 1,660 | 1,660 | 22,000 |
| 2000/08/25 | 1,661 | 1,690 | 1,650 | 1,662 | 14,000 |
| 2000/08/24 | 1,651 | 1,700 | 1,651 | 1,692 | 9,000 |
| 2000/08/23 | 1,660 | 1,670 | 1,640 | 1,640 | 13,000 |
| 2000/08/22 | 1,690 | 1,700 | 1,630 | 1,630 | 25,000 |
| 2000/08/21 | 1,739 | 1,755 | 1,675 | 1,675 | 42,000 |
| 2000/08/18 | 1,650 | 1,760 | 1,650 | 1,739 | 99,000 |
| 2000/08/17 | 1,590 | 1,630 | 1,570 | 1,630 | 29,000 |
| 2000/08/16 | 1,600 | 1,600 | 1,560 | 1,600 | 14,000 |
| 2000/08/15 | 1,540 | 1,600 | 1,540 | 1,600 | 12,000 |
| 2000/08/14 | 1,540 | 1,570 | 1,540 | 1,540 | 8,000 |
| 2000/08/11 | 1,540 | 1,550 | 1,510 | 1,540 | 15,000 |
| 2000/08/10 | 1,550 | 1,550 | 1,500 | 1,540 | 8,000 |
| 2000/08/09 | 1,550 | 1,550 | 1,500 | 1,540 | 15,000 |
| 2000/08/08 | 1,550 | 1,550 | 1,500 | 1,500 | 23,000 |
| 2000/08/07 | 1,450 | 1,539 | 1,450 | 1,539 | 14,000 |
| 2000/08/04 | 1,552 | 1,552 | 1,450 | 1,450 | 21,000 |
| 2000/08/03 | 1,601 | 1,620 | 1,550 | 1,550 | 18,000 |
| 2000/08/02 | 1,526 | 1,600 | 1,525 | 1,600 | 17,000 |
| 2000/08/01 | 1,495 | 1,525 | 1,475 | 1,525 | 26,000 |
| 2000/07/31 | 1,470 | 1,495 | 1,410 | 1,495 | 48,000 |
| 2000/07/28 | 1,495 | 1,495 | 1,451 | 1,480 | 55,000 |
| 2000/07/27 | 1,480 | 1,495 | 1,450 | 1,495 | 33,000 |
| 2000/07/26 | 1,500 | 1,580 | 1,491 | 1,540 | 19,000 |
| 2000/07/25 | 1,430 | 1,490 | 1,410 | 1,440 | 29,000 |
| 2000/07/24 | 1,550 | 1,550 | 1,500 | 1,530 | 27,000 |
| 2000/07/21 | 1,600 | 1,600 | 1,550 | 1,600 | 15,000 |
| 2000/07/19 | 1,600 | 1,610 | 1,570 | 1,600 | 30,000 |
| 2000/07/18 | 1,661 | 1,665 | 1,635 | 1,635 | 26,000 |
| 2000/07/17 | 1,690 | 1,699 | 1,650 | 1,660 | 12,000 |
| 2000/07/14 | 1,670 | 1,700 | 1,670 | 1,690 | 31,000 |
| 2000/07/13 | 1,631 | 1,700 | 1,631 | 1,660 | 46,000 |
| 2000/07/12 | 1,670 | 1,670 | 1,630 | 1,630 | 28,000 |
| 2000/07/11 | 1,690 | 1,700 | 1,650 | 1,670 | 44,000 |
| 2000/07/10 | 1,790 | 1,790 | 1,710 | 1,720 | 26,000 |
| 2000/07/07 | 1,680 | 1,789 | 1,680 | 1,745 | 36,000 |
| 2000/07/06 | 1,740 | 1,740 | 1,680 | 1,680 | 30,000 |
| 2000/07/05 | 1,790 | 1,790 | 1,731 | 1,740 | 34,000 |
| 2000/07/04 | 1,760 | 1,780 | 1,730 | 1,760 | 45,000 |
| 2000/07/03 | 1,829 | 1,829 | 1,760 | 1,760 | 85,000 |
| 2000/06/30 | 1,740 | 1,850 | 1,730 | 1,799 | 357,000 |
| 2000/06/29 | 1,650 | 1,730 | 1,600 | 1,720 | 100,000 |
| 2000/06/28 | 1,600 | 1,620 | 1,580 | 1,600 | 39,000 |
| 2000/06/27 | 1,611 | 1,655 | 1,600 | 1,610 | 40,000 |
| 2000/06/26 | 1,671 | 1,700 | 1,610 | 1,630 | 19,000 |
| 2000/06/23 | 1,636 | 1,666 | 1,620 | 1,666 | 54,000 |
| 2000/06/22 | 1,710 | 1,720 | 1,660 | 1,666 | 91,000 |
| 2000/06/21 | 1,730 | 1,740 | 1,700 | 1,705 | 143,000 |
| 2000/06/20 | 1,590 | 1,750 | 1,580 | 1,700 | 203,000 |
| 2000/06/19 | 1,580 | 1,590 | 1,560 | 1,575 | 26,000 |
| 2000/06/16 | 1,589 | 1,590 | 1,510 | 1,550 | 64,000 |
| 2000/06/15 | 1,630 | 1,630 | 1,555 | 1,590 | 47,000 |
| 2000/06/14 | 1,650 | 1,680 | 1,550 | 1,600 | 110,000 |
| 2000/06/13 | 1,670 | 1,700 | 1,590 | 1,650 | 120,000 |
| 2000/06/12 | 1,740 | 1,790 | 1,630 | 1,670 | 213,000 |
| 2000/06/09 | 1,620 | 1,750 | 1,600 | 1,710 | 348,000 |
| 2000/06/08 | 1,515 | 1,610 | 1,514 | 1,595 | 343,000 |
| 2000/06/07 | 1,399 | 1,545 | 1,375 | 1,505 | 290,000 |
| 2000/06/06 | 1,450 | 1,450 | 1,400 | 1,415 | 102,000 |
| 2000/06/05 | 1,450 | 1,485 | 1,430 | 1,450 | 182,000 |
| 2000/06/02 | 1,390 | 1,450 | 1,350 | 1,430 | 295,000 |
| 2000/06/01 | 1,200 | 1,370 | 1,200 | 1,354 | 324,000 |
| 2000/05/31 | 1,160 | 1,250 | 1,151 | 1,151 | 69,000 |
| 2000/05/30 | 1,151 | 1,170 | 1,151 | 1,170 | 25,000 |
| 2000/05/29 | 1,170 | 1,190 | 1,150 | 1,150 | 31,000 |
| 2000/05/26 | 1,170 | 1,180 | 1,150 | 1,150 | 34,000 |
| 2000/05/25 | 1,150 | 1,215 | 1,130 | 1,150 | 172,000 |
| 2000/05/24 | 1,110 | 1,110 | 1,052 | 1,090 | 57,000 |
| 2000/05/23 | 1,210 | 1,210 | 1,135 | 1,150 | 60,000 |
| 2000/05/22 | 1,250 | 1,250 | 1,209 | 1,230 | 81,000 |
| 2000/05/19 | 1,322 | 1,340 | 1,270 | 1,309 | 91,000 |
| 2000/05/18 | 1,340 | 1,350 | 1,305 | 1,321 | 150,000 |
| 2000/05/17 | 1,230 | 1,350 | 1,200 | 1,327 | 491,000 |
| 2000/05/16 | 1,280 | 1,280 | 1,192 | 1,225 | 110,000 |
| 2000/05/15 | 1,249 | 1,305 | 1,210 | 1,280 | 236,000 |
| 2000/05/12 | 1,234 | 1,250 | 1,180 | 1,250 | 367,000 |
| 2000/05/11 | 1,089 | 1,230 | 1,087 | 1,215 | 558,000 |
| 2000/05/10 | 960 | 1,069 | 950 | 1,069 | 364,000 |
| 2000/05/09 | 876 | 979 | 871 | 969 | 87,000 |
| 2000/05/08 | 875 | 890 | 866 | 866 | 11,000 |
| 2000/05/02 | 860 | 880 | 860 | 872 | 8,000 |
| 2000/05/01 | 850 | 880 | 845 | 850 | 9,000 |
| 2000/04/28 | 824 | 830 | 820 | 830 | 9,000 |
| 2000/04/27 | 851 | 851 | 811 | 830 | 14,000 |
| 2000/04/26 | 850 | 850 | 831 | 831 | 4,000 |
| 2000/04/25 | 830 | 840 | 830 | 840 | 10,000 |
| 2000/04/24 | 898 | 898 | 860 | 860 | 6,000 |
| 2000/04/21 | 850 | 910 | 825 | 910 | 10,000 |
| 2000/04/20 | 801 | 820 | 801 | 819 | 5,000 |
| 2000/04/19 | 800 | 820 | 800 | 820 | 11,000 |
| 2000/04/18 | 786 | 831 | 785 | 800 | 26,000 |
| 2000/04/17 | 850 | 850 | 770 | 780 | 25,000 |
| 2000/04/14 | 851 | 860 | 851 | 851 | 6,000 |
| 2000/04/13 | 860 | 860 | 850 | 850 | 10,000 |
| 2000/04/12 | 889 | 889 | 889 | 889 | 1,000 |
| 2000/04/11 | 879 | 889 | 860 | 889 | 7,000 |
| 2000/04/10 | 900 | 900 | 879 | 879 | 7,000 |
| 2000/04/06 | 900 | 910 | 900 | 910 | 11,000 |
| 2000/04/05 | 901 | 910 | 900 | 910 | 5,000 |
| 2000/04/04 | 930 | 930 | 900 | 900 | 4,000 |
| 2000/04/03 | 890 | 920 | 883 | 920 | 15,000 |
| 2000/03/31 | 960 | 960 | 920 | 920 | 16,000 |
| 2000/03/30 | 938 | 948 | 938 | 948 | 12,000 |
| 2000/03/29 | 979 | 980 | 963 | 978 | 29,000 |
| 2000/03/28 | 973 | 980 | 960 | 969 | 80,000 |
| 2000/03/27 | 881 | 920 | 881 | 920 | 17,000 |
| 2000/03/24 | 851 | 862 | 851 | 861 | 9,000 |
| 2000/03/23 | 860 | 870 | 840 | 840 | 20,000 |
| 2000/03/22 | 860 | 860 | 860 | 860 | 4,000 |
| 2000/03/21 | 850 | 880 | 850 | 880 | 3,000 |
| 2000/03/17 | 899 | 899 | 860 | 860 | 9,000 |
| 2000/03/16 | 890 | 890 | 880 | 889 | 5,000 |
| 2000/03/15 | 900 | 900 | 815 | 878 | 17,000 |
| 2000/03/14 | 904 | 904 | 880 | 880 | 8,000 |
| 2000/03/13 | 946 | 950 | 940 | 940 | 5,000 |
| 2000/03/10 | 939 | 960 | 939 | 940 | 4,000 |
| 2000/03/09 | 971 | 980 | 900 | 960 | 25,000 |
| 2000/03/08 | 985 | 990 | 960 | 970 | 36,000 |
| 2000/03/07 | 965 | 995 | 960 | 975 | 63,000 |
| 2000/03/06 | 950 | 965 | 940 | 955 | 35,000 |
| 2000/03/03 | 963 | 970 | 910 | 911 | 32,000 |
| 2000/03/02 | 970 | 980 | 951 | 959 | 27,000 |
| 2000/03/01 | 990 | 990 | 951 | 970 | 56,000 |
| 2000/02/29 | 938 | 960 | 920 | 949 | 67,000 |
| 2000/02/28 | 860 | 909 | 860 | 909 | 40,000 |
| 2000/02/25 | 878 | 886 | 845 | 850 | 13,000 |
| 2000/02/24 | 872 | 888 | 860 | 888 | 9,000 |
| 2000/02/23 | 874 | 898 | 874 | 898 | 13,000 |
| 2000/02/22 | 849 | 940 | 835 | 905 | 45,000 |
| 2000/02/21 | 870 | 870 | 849 | 849 | 10,000 |
| 2000/02/18 | 899 | 900 | 870 | 900 | 15,000 |
| 2000/02/17 | 900 | 910 | 890 | 909 | 25,000 |
| 2000/02/16 | 900 | 900 | 840 | 860 | 23,000 |
| 2000/02/15 | 941 | 955 | 900 | 900 | 38,000 |
| 2000/02/14 | 969 | 969 | 920 | 938 | 30,000 |
| 2000/02/10 | 1,001 | 1,001 | 950 | 990 | 92,000 |
| 2000/02/09 | 920 | 1,001 | 903 | 1,001 | 246,000 |
| 2000/02/08 | 860 | 930 | 860 | 902 | 122,000 |
| 2000/02/07 | 892 | 906 | 861 | 870 | 96,000 |
| 2000/02/04 | 815 | 890 | 800 | 861 | 167,000 |
| 2000/02/03 | 790 | 817 | 790 | 805 | 30,000 |
| 2000/02/02 | 765 | 791 | 761 | 791 | 6,000 |
| 2000/02/01 | 761 | 765 | 761 | 765 | 6,000 |
| 2000/01/31 | 761 | 761 | 761 | 761 | 3,000 |
| 2000/01/28 | 819 | 820 | 791 | 791 | 7,000 |
| 2000/01/27 | 829 | 830 | 820 | 825 | 9,000 |
| 2000/01/26 | 803 | 828 | 800 | 828 | 35,000 |
| 2000/01/25 | 800 | 810 | 792 | 801 | 24,000 |
| 2000/01/24 | 810 | 820 | 799 | 799 | 12,000 |
| 2000/01/21 | 781 | 820 | 781 | 795 | 67,000 |
| 2000/01/20 | 750 | 790 | 749 | 780 | 27,000 |
| 2000/01/19 | 750 | 750 | 750 | 750 | 3,000 |
| 2000/01/18 | 760 | 760 | 745 | 750 | 7,000 |
| 2000/01/17 | 771 | 771 | 740 | 750 | 11,000 |
| 2000/01/14 | 709 | 711 | 709 | 711 | 5,000 |
| 2000/01/13 | 740 | 740 | 710 | 710 | 4,000 |
| 2000/01/12 | 780 | 790 | 759 | 760 | 6,000 |
| 2000/01/11 | 771 | 800 | 771 | 790 | 21,000 |
| 2000/01/07 | 710 | 768 | 700 | 768 | 27,000 |
| 2000/01/06 | 710 | 715 | 710 | 715 | 7,000 |
| 2000/01/05 | 713 | 720 | 710 | 715 | 18,000 |
| 2000/01/04 | 690 | 714 | 690 | 714 | 5,000 |