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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,471 | 1,492 | 1,470 | 1,480 | 20,000 |
| 2001/12/27 | 1,500 | 1,500 | 1,455 | 1,495 | 12,000 |
| 2001/12/26 | 1,500 | 1,500 | 1,455 | 1,455 | 21,000 |
| 2001/12/25 | 1,451 | 1,510 | 1,451 | 1,470 | 17,000 |
| 2001/12/21 | 1,505 | 1,530 | 1,430 | 1,430 | 43,000 |
| 2001/12/20 | 1,540 | 1,547 | 1,500 | 1,530 | 14,000 |
| 2001/12/19 | 1,510 | 1,514 | 1,488 | 1,490 | 57,000 |
| 2001/12/18 | 1,500 | 1,550 | 1,490 | 1,490 | 28,000 |
| 2001/12/17 | 1,510 | 1,540 | 1,480 | 1,480 | 54,000 |
| 2001/12/14 | 1,550 | 1,600 | 1,550 | 1,550 | 24,000 |
| 2001/12/13 | 1,562 | 1,600 | 1,501 | 1,560 | 18,000 |
| 2001/12/12 | 1,562 | 1,580 | 1,550 | 1,550 | 29,000 |
| 2001/12/11 | 1,590 | 1,590 | 1,561 | 1,562 | 13,000 |
| 2001/12/10 | 1,560 | 1,561 | 1,550 | 1,560 | 27,000 |
| 2001/12/07 | 1,550 | 1,590 | 1,550 | 1,560 | 8,000 |
| 2001/12/06 | 1,580 | 1,612 | 1,580 | 1,600 | 27,000 |
| 2001/12/05 | 1,600 | 1,600 | 1,580 | 1,580 | 33,000 |
| 2001/12/04 | 1,591 | 1,610 | 1,585 | 1,590 | 22,000 |
| 2001/12/03 | 1,620 | 1,649 | 1,581 | 1,590 | 10,000 |
| 2001/11/30 | 1,550 | 1,590 | 1,549 | 1,550 | 24,000 |
| 2001/11/29 | 1,600 | 1,600 | 1,550 | 1,550 | 22,000 |
| 2001/11/28 | 1,650 | 1,650 | 1,600 | 1,600 | 15,000 |
| 2001/11/27 | 1,620 | 1,690 | 1,620 | 1,690 | 24,000 |
| 2001/11/26 | 1,700 | 1,730 | 1,650 | 1,650 | 34,000 |
| 2001/11/22 | 1,510 | 1,700 | 1,500 | 1,700 | 69,000 |
| 2001/11/21 | 1,480 | 1,530 | 1,480 | 1,500 | 14,000 |
| 2001/11/20 | 1,500 | 1,550 | 1,480 | 1,550 | 26,000 |
| 2001/11/19 | 1,501 | 1,501 | 1,500 | 1,500 | 8,000 |
| 2001/11/16 | 1,500 | 1,501 | 1,500 | 1,500 | 35,000 |
| 2001/11/15 | 1,560 | 1,560 | 1,475 | 1,500 | 13,000 |
| 2001/11/14 | 1,500 | 1,500 | 1,475 | 1,500 | 9,000 |
| 2001/11/13 | 1,500 | 1,500 | 1,475 | 1,475 | 9,000 |
| 2001/11/12 | 1,421 | 1,500 | 1,421 | 1,500 | 7,000 |
| 2001/11/09 | 1,530 | 1,530 | 1,481 | 1,481 | 40,000 |
| 2001/11/08 | 1,567 | 1,567 | 1,550 | 1,550 | 23,000 |
| 2001/11/07 | 1,600 | 1,600 | 1,580 | 1,590 | 9,000 |
| 2001/11/06 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2001/11/05 | 1,560 | 1,600 | 1,560 | 1,600 | 5,000 |
| 2001/11/02 | 1,660 | 1,660 | 1,620 | 1,620 | 6,000 |
| 2001/11/01 | 1,700 | 1,700 | 1,650 | 1,651 | 13,000 |
| 2001/10/31 | 1,705 | 1,705 | 1,670 | 1,670 | 6,000 |
| 2001/10/30 | 1,700 | 1,700 | 1,671 | 1,699 | 3,000 |
| 2001/10/29 | 1,700 | 1,720 | 1,700 | 1,700 | 7,000 |
| 2001/10/26 | 1,721 | 1,721 | 1,700 | 1,700 | 4,000 |
| 2001/10/25 | 1,739 | 1,740 | 1,720 | 1,720 | 5,000 |
| 2001/10/24 | 1,670 | 1,700 | 1,665 | 1,670 | 7,000 |
| 2001/10/23 | 1,725 | 1,730 | 1,700 | 1,700 | 4,000 |
| 2001/10/22 | 1,700 | 1,700 | 1,665 | 1,665 | 6,000 |
| 2001/10/19 | 1,660 | 1,700 | 1,660 | 1,700 | 10,000 |
| 2001/10/18 | 1,700 | 1,700 | 1,660 | 1,670 | 6,000 |
| 2001/10/17 | 1,700 | 1,700 | 1,660 | 1,670 | 14,000 |
| 2001/10/16 | 1,638 | 1,700 | 1,638 | 1,700 | 14,000 |
| 2001/10/15 | 1,600 | 1,620 | 1,600 | 1,615 | 9,000 |
| 2001/10/12 | 1,615 | 1,615 | 1,600 | 1,600 | 11,000 |
| 2001/10/11 | 1,650 | 1,659 | 1,592 | 1,615 | 6,000 |
| 2001/10/10 | 1,582 | 1,590 | 1,580 | 1,590 | 11,000 |
| 2001/10/09 | 1,601 | 1,620 | 1,601 | 1,620 | 5,000 |
| 2001/10/05 | 1,632 | 1,640 | 1,600 | 1,600 | 13,000 |
| 2001/10/04 | 1,600 | 1,630 | 1,600 | 1,630 | 21,000 |
| 2001/10/03 | 1,565 | 1,600 | 1,565 | 1,600 | 8,000 |
| 2001/10/02 | 1,590 | 1,600 | 1,590 | 1,600 | 15,000 |
| 2001/10/01 | 1,600 | 1,600 | 1,600 | 1,600 | 12,000 |
| 2001/09/28 | 1,540 | 1,575 | 1,540 | 1,570 | 11,000 |
| 2001/09/27 | 1,551 | 1,580 | 1,520 | 1,531 | 18,000 |
| 2001/09/26 | 1,525 | 1,589 | 1,525 | 1,550 | 20,000 |
| 2001/09/25 | 1,713 | 1,740 | 1,600 | 1,600 | 19,000 |
| 2001/09/25 | 1 -> 1.10 分割 | ||||
| 2001/09/21 | 1,696 | 1,790 | 1,690 | 1,790 | 12,000 |
| 2001/09/20 | 1,698 | 1,699 | 1,680 | 1,695 | 27,000 |
| 2001/09/19 | 1,690 | 1,700 | 1,660 | 1,700 | 19,000 |
| 2001/09/18 | 1,500 | 1,660 | 1,500 | 1,650 | 15,000 |
| 2001/09/17 | 1,649 | 1,649 | 1,500 | 1,500 | 20,000 |
| 2001/09/14 | 1,561 | 1,700 | 1,561 | 1,700 | 23,000 |
| 2001/09/13 | 1,510 | 1,600 | 1,450 | 1,560 | 31,000 |
| 2001/09/12 | 1,600 | 1,600 | 1,600 | 1,600 | 41,000 |
| 2001/09/11 | 1,730 | 1,790 | 1,730 | 1,750 | 20,000 |
| 2001/09/10 | 1,799 | 1,800 | 1,731 | 1,735 | 27,000 |
| 2001/09/07 | 1,880 | 1,880 | 1,830 | 1,830 | 18,000 |
| 2001/09/06 | 1,880 | 1,900 | 1,870 | 1,900 | 9,000 |
| 2001/09/05 | 1,930 | 1,930 | 1,850 | 1,880 | 23,000 |
| 2001/09/04 | 1,940 | 1,940 | 1,882 | 1,900 | 19,000 |
| 2001/09/03 | 1,980 | 1,980 | 1,940 | 1,950 | 8,000 |
| 2001/08/31 | 1,900 | 1,950 | 1,881 | 1,950 | 12,000 |
| 2001/08/30 | 1,939 | 1,939 | 1,910 | 1,939 | 18,000 |
| 2001/08/29 | 1,930 | 1,950 | 1,930 | 1,950 | 8,000 |
| 2001/08/28 | 1,962 | 1,962 | 1,900 | 1,907 | 14,000 |
| 2001/08/27 | 1,950 | 1,980 | 1,932 | 1,932 | 6,000 |
| 2001/08/24 | 1,901 | 1,932 | 1,856 | 1,930 | 25,000 |
| 2001/08/23 | 2,000 | 2,000 | 1,925 | 1,925 | 24,000 |
| 2001/08/22 | 1,950 | 2,040 | 1,950 | 2,040 | 8,000 |
| 2001/08/21 | 1,911 | 1,950 | 1,911 | 1,950 | 11,000 |
| 2001/08/20 | 1,980 | 2,000 | 1,910 | 2,000 | 7,000 |
| 2001/08/17 | 2,005 | 2,010 | 2,000 | 2,000 | 8,000 |
| 2001/08/16 | 2,030 | 2,045 | 2,000 | 2,045 | 13,000 |
| 2001/08/15 | 2,055 | 2,075 | 2,005 | 2,075 | 11,000 |
| 2001/08/14 | 2,000 | 2,040 | 1,975 | 2,040 | 10,000 |
| 2001/08/13 | 1,990 | 2,000 | 1,979 | 2,000 | 5,000 |
| 2001/08/10 | 2,010 | 2,050 | 2,000 | 2,000 | 14,000 |
| 2001/08/09 | 2,015 | 2,020 | 1,980 | 1,981 | 18,000 |
| 2001/08/08 | 2,020 | 2,050 | 2,020 | 2,030 | 10,000 |
| 2001/08/07 | 2,015 | 2,020 | 2,000 | 2,015 | 11,000 |
| 2001/08/06 | 2,140 | 2,140 | 2,010 | 2,010 | 6,000 |
| 2001/08/03 | 2,150 | 2,150 | 2,070 | 2,070 | 9,000 |
| 2001/08/02 | 2,200 | 2,200 | 2,095 | 2,105 | 13,000 |
| 2001/08/01 | 2,070 | 2,100 | 2,030 | 2,100 | 13,000 |
| 2001/07/31 | 2,020 | 2,030 | 2,010 | 2,010 | 4,000 |
| 2001/07/30 | 2,145 | 2,145 | 1,945 | 1,945 | 13,000 |
| 2001/07/27 | 2,150 | 2,150 | 2,120 | 2,145 | 21,000 |
| 2001/07/26 | 2,050 | 2,100 | 2,040 | 2,085 | 39,000 |
| 2001/07/25 | 1,866 | 1,950 | 1,865 | 1,950 | 16,000 |
| 2001/07/24 | 1,839 | 1,860 | 1,770 | 1,840 | 56,000 |
| 2001/07/23 | 2,000 | 2,000 | 1,900 | 1,900 | 8,000 |
| 2001/07/19 | 2,100 | 2,100 | 2,000 | 2,020 | 19,000 |
| 2001/07/18 | 2,150 | 2,190 | 2,060 | 2,100 | 15,000 |
| 2001/07/17 | 2,100 | 2,130 | 2,100 | 2,130 | 17,000 |
| 2001/07/16 | 2,120 | 2,120 | 2,110 | 2,110 | 13,000 |
| 2001/07/13 | 2,120 | 2,140 | 2,110 | 2,110 | 12,000 |
| 2001/07/12 | 2,180 | 2,200 | 2,180 | 2,200 | 5,000 |
| 2001/07/11 | 2,150 | 2,160 | 2,100 | 2,100 | 23,000 |
| 2001/07/10 | 2,130 | 2,175 | 2,100 | 2,175 | 23,000 |
| 2001/07/09 | 2,200 | 2,200 | 2,060 | 2,090 | 21,000 |
| 2001/07/06 | 2,220 | 2,240 | 2,210 | 2,220 | 10,000 |
| 2001/07/05 | 2,340 | 2,340 | 2,340 | 2,340 | 2,000 |
| 2001/07/04 | 2,340 | 2,340 | 2,210 | 2,340 | 33,000 |
| 2001/07/03 | 2,400 | 2,400 | 2,340 | 2,340 | 9,000 |
| 2001/07/02 | 2,370 | 2,370 | 2,330 | 2,360 | 8,000 |
| 2001/06/29 | 2,350 | 2,410 | 2,330 | 2,365 | 20,000 |
| 2001/06/28 | 2,425 | 2,425 | 2,375 | 2,375 | 26,000 |
| 2001/06/27 | 2,375 | 2,450 | 2,375 | 2,440 | 41,000 |
| 2001/06/26 | 2,255 | 2,370 | 2,250 | 2,370 | 43,000 |
| 2001/06/25 | 2,265 | 2,265 | 2,240 | 2,240 | 25,000 |
| 2001/06/22 | 2,255 | 2,280 | 2,220 | 2,255 | 28,000 |
| 2001/06/21 | 2,295 | 2,295 | 2,250 | 2,250 | 14,000 |
| 2001/06/20 | 2,310 | 2,320 | 2,280 | 2,300 | 21,000 |
| 2001/06/19 | 2,350 | 2,350 | 2,280 | 2,310 | 29,000 |
| 2001/06/18 | 2,350 | 2,390 | 2,300 | 2,350 | 14,000 |
| 2001/06/15 | 2,390 | 2,395 | 2,350 | 2,380 | 15,000 |
| 2001/06/14 | 2,430 | 2,430 | 2,350 | 2,350 | 16,000 |
| 2001/06/13 | 2,340 | 2,360 | 2,310 | 2,350 | 14,000 |
| 2001/06/12 | 2,440 | 2,440 | 2,345 | 2,345 | 36,000 |
| 2001/06/11 | 2,440 | 2,460 | 2,415 | 2,460 | 32,000 |
| 2001/06/08 | 2,450 | 2,460 | 2,405 | 2,440 | 52,000 |
| 2001/06/07 | 2,430 | 2,430 | 2,380 | 2,430 | 14,000 |
| 2001/06/06 | 2,425 | 2,430 | 2,370 | 2,370 | 25,000 |
| 2001/06/05 | 2,400 | 2,440 | 2,365 | 2,365 | 30,000 |
| 2001/06/04 | 2,400 | 2,410 | 2,350 | 2,400 | 27,000 |
| 2001/06/01 | 2,420 | 2,450 | 2,400 | 2,430 | 28,000 |
| 2001/05/31 | 2,400 | 2,440 | 2,395 | 2,395 | 46,000 |
| 2001/05/30 | 2,550 | 2,550 | 2,450 | 2,455 | 38,000 |
| 2001/05/29 | 2,575 | 2,575 | 2,435 | 2,550 | 59,000 |
| 2001/05/28 | 2,280 | 2,590 | 2,210 | 2,560 | 217,000 |
| 2001/05/25 | 2,770 | 2,780 | 2,540 | 2,560 | 154,000 |
| 2001/05/24 | 2,735 | 2,800 | 2,705 | 2,760 | 87,000 |
| 2001/05/23 | 2,780 | 2,835 | 2,700 | 2,700 | 193,000 |
| 2001/05/22 | 2,665 | 2,750 | 2,620 | 2,740 | 169,000 |
| 2001/05/21 | 2,695 | 2,695 | 2,600 | 2,640 | 66,000 |
| 2001/05/18 | 2,605 | 2,690 | 2,590 | 2,690 | 238,000 |
| 2001/05/17 | 2,485 | 2,580 | 2,450 | 2,575 | 198,000 |
| 2001/05/16 | 2,490 | 2,490 | 2,430 | 2,490 | 43,000 |
| 2001/05/15 | 2,415 | 2,480 | 2,380 | 2,480 | 85,000 |
| 2001/05/14 | 2,490 | 2,490 | 2,380 | 2,420 | 60,000 |
| 2001/05/11 | 2,540 | 2,550 | 2,480 | 2,490 | 128,000 |
| 2001/05/10 | 2,470 | 2,585 | 2,425 | 2,520 | 410,000 |
| 2001/05/09 | 2,475 | 2,480 | 2,390 | 2,470 | 262,000 |
| 2001/05/08 | 2,300 | 2,490 | 2,300 | 2,490 | 692,000 |
| 2001/05/07 | 2,200 | 2,300 | 2,140 | 2,280 | 762,000 |
| 2001/05/02 | 2,150 | 2,180 | 2,050 | 2,050 | 64,000 |
| 2001/05/01 | 2,130 | 2,180 | 2,130 | 2,150 | 34,000 |
| 2001/04/27 | 2,200 | 2,230 | 2,130 | 2,130 | 62,000 |
| 2001/04/26 | 2,270 | 2,270 | 2,220 | 2,230 | 44,000 |
| 2001/04/25 | 2,280 | 2,280 | 2,220 | 2,270 | 33,000 |
| 2001/04/24 | 2,230 | 2,230 | 2,200 | 2,200 | 37,000 |
| 2001/04/23 | 2,280 | 2,320 | 2,250 | 2,270 | 59,000 |
| 2001/04/20 | 2,210 | 2,280 | 2,190 | 2,280 | 93,000 |
| 2001/04/19 | 2,155 | 2,200 | 2,155 | 2,200 | 83,000 |
| 2001/04/18 | 2,150 | 2,150 | 2,120 | 2,150 | 28,000 |
| 2001/04/17 | 2,160 | 2,160 | 2,120 | 2,120 | 34,000 |
| 2001/04/16 | 2,100 | 2,120 | 2,100 | 2,100 | 63,000 |
| 2001/04/13 | 2,175 | 2,175 | 2,100 | 2,100 | 59,000 |
| 2001/04/12 | 2,180 | 2,180 | 2,100 | 2,175 | 66,000 |
| 2001/04/11 | 2,080 | 2,150 | 2,060 | 2,150 | 82,000 |
| 2001/04/10 | 2,095 | 2,095 | 2,060 | 2,060 | 14,000 |
| 2001/04/09 | 2,080 | 2,090 | 2,060 | 2,090 | 28,000 |
| 2001/04/06 | 2,080 | 2,080 | 2,055 | 2,080 | 66,000 |
| 2001/04/05 | 2,085 | 2,100 | 2,010 | 2,080 | 29,000 |
| 2001/04/04 | 2,000 | 2,080 | 2,000 | 2,070 | 67,000 |
| 2001/04/03 | 2,000 | 2,030 | 1,970 | 2,000 | 83,000 |
| 2001/04/02 | 2,100 | 2,100 | 1,960 | 2,030 | 95,000 |
| 2001/03/30 | 2,090 | 2,150 | 2,090 | 2,120 | 115,000 |
| 2001/03/29 | 2,080 | 2,120 | 2,050 | 2,075 | 96,000 |
| 2001/03/28 | 2,000 | 2,150 | 1,982 | 2,130 | 216,000 |
| 2001/03/27 | 1,954 | 2,010 | 1,945 | 1,980 | 149,000 |
| 2001/03/26 | 1,879 | 1,920 | 1,870 | 1,899 | 53,000 |
| 2001/03/23 | 1,900 | 1,940 | 1,850 | 1,882 | 144,000 |
| 2001/03/22 | 1,870 | 1,880 | 1,821 | 1,850 | 44,000 |
| 2001/03/21 | 1,800 | 1,875 | 1,799 | 1,850 | 77,000 |
| 2001/03/19 | 1,750 | 1,755 | 1,745 | 1,745 | 20,000 |
| 2001/03/16 | 1,750 | 1,750 | 1,730 | 1,735 | 6,000 |
| 2001/03/15 | 1,700 | 1,735 | 1,680 | 1,735 | 26,000 |
| 2001/03/14 | 1,702 | 1,745 | 1,702 | 1,705 | 16,000 |
| 2001/03/13 | 1,700 | 1,720 | 1,690 | 1,701 | 34,000 |
| 2001/03/12 | 1,779 | 1,779 | 1,751 | 1,751 | 5,000 |
| 2001/03/09 | 1,800 | 1,800 | 1,780 | 1,780 | 7,000 |
| 2001/03/08 | 1,819 | 1,820 | 1,780 | 1,800 | 19,000 |
| 2001/03/07 | 1,731 | 1,824 | 1,730 | 1,820 | 54,000 |
| 2001/03/06 | 1,749 | 1,749 | 1,720 | 1,723 | 12,000 |
| 2001/03/05 | 1,691 | 1,720 | 1,689 | 1,720 | 17,000 |
| 2001/03/02 | 1,660 | 1,700 | 1,660 | 1,691 | 23,000 |
| 2001/03/01 | 1,720 | 1,750 | 1,680 | 1,720 | 55,000 |
| 2001/02/28 | 1,770 | 1,790 | 1,720 | 1,720 | 28,000 |
| 2001/02/27 | 1,770 | 1,779 | 1,751 | 1,779 | 16,000 |
| 2001/02/26 | 1,799 | 1,799 | 1,750 | 1,750 | 10,000 |
| 2001/02/23 | 1,801 | 1,801 | 1,750 | 1,770 | 19,000 |
| 2001/02/22 | 1,830 | 1,830 | 1,790 | 1,790 | 8,000 |
| 2001/02/21 | 1,840 | 1,850 | 1,780 | 1,800 | 37,000 |
| 2001/02/20 | 1,799 | 1,840 | 1,763 | 1,840 | 24,000 |
| 2001/02/19 | 1,850 | 1,851 | 1,780 | 1,800 | 15,000 |
| 2001/02/16 | 1,810 | 1,880 | 1,770 | 1,851 | 59,000 |
| 2001/02/15 | 1,700 | 1,750 | 1,700 | 1,750 | 15,000 |
| 2001/02/14 | 1,730 | 1,730 | 1,680 | 1,690 | 11,000 |
| 2001/02/13 | 1,701 | 1,758 | 1,701 | 1,730 | 5,000 |
| 2001/02/09 | 1,720 | 1,720 | 1,680 | 1,700 | 28,000 |
| 2001/02/08 | 1,751 | 1,751 | 1,710 | 1,720 | 12,000 |
| 2001/02/07 | 1,781 | 1,781 | 1,750 | 1,750 | 12,000 |
| 2001/02/06 | 1,800 | 1,800 | 1,770 | 1,780 | 12,000 |
| 2001/02/05 | 1,750 | 1,750 | 1,750 | 1,750 | 17,000 |
| 2001/02/02 | 1,755 | 1,840 | 1,755 | 1,760 | 10,000 |
| 2001/02/01 | 1,750 | 1,780 | 1,750 | 1,760 | 45,000 |
| 2001/01/31 | 1,800 | 1,820 | 1,780 | 1,780 | 31,000 |
| 2001/01/30 | 1,830 | 1,840 | 1,800 | 1,801 | 20,000 |
| 2001/01/29 | 1,800 | 1,860 | 1,800 | 1,850 | 19,000 |
| 2001/01/26 | 1,820 | 1,840 | 1,800 | 1,800 | 21,000 |
| 2001/01/25 | 1,850 | 1,850 | 1,810 | 1,810 | 21,000 |
| 2001/01/24 | 1,870 | 1,870 | 1,800 | 1,850 | 26,000 |
| 2001/01/23 | 1,840 | 1,860 | 1,810 | 1,810 | 22,000 |
| 2001/01/22 | 1,890 | 1,890 | 1,810 | 1,810 | 29,000 |
| 2001/01/19 | 1,900 | 1,900 | 1,850 | 1,890 | 45,000 |
| 2001/01/18 | 1,900 | 1,950 | 1,870 | 1,900 | 224,000 |
| 2001/01/17 | 1,800 | 1,880 | 1,798 | 1,865 | 143,000 |
| 2001/01/16 | 1,750 | 1,790 | 1,750 | 1,760 | 18,000 |
| 2001/01/15 | 1,810 | 1,810 | 1,730 | 1,730 | 13,000 |
| 2001/01/12 | 1,690 | 1,810 | 1,690 | 1,810 | 50,000 |
| 2001/01/11 | 1,741 | 1,741 | 1,660 | 1,660 | 31,000 |
| 2001/01/10 | 1,749 | 1,750 | 1,730 | 1,750 | 23,000 |
| 2001/01/09 | 1,790 | 1,800 | 1,740 | 1,750 | 40,000 |
| 2001/01/05 | 1,840 | 1,850 | 1,750 | 1,850 | 71,000 |
| 2001/01/04 | 1,910 | 1,920 | 1,810 | 1,810 | 62,000 |