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 |
|---|---|---|---|---|---|
| 2002/12/30 | 420 | 430 | 405 | 405 | 7,000 |
| 2002/12/27 | 430 | 430 | 430 | 430 | 4,000 |
| 2002/12/26 | 410 | 430 | 410 | 430 | 8,000 |
| 2002/12/25 | 402 | 415 | 400 | 410 | 12,000 |
| 2002/12/24 | 400 | 415 | 400 | 414 | 14,000 |
| 2002/12/20 | 410 | 420 | 400 | 400 | 10,000 |
| 2002/12/19 | 386 | 420 | 386 | 400 | 14,000 |
| 2002/12/18 | 400 | 410 | 386 | 386 | 22,000 |
| 2002/12/17 | 433 | 433 | 410 | 420 | 25,000 |
| 2002/12/16 | 449 | 450 | 445 | 445 | 12,000 |
| 2002/12/13 | 450 | 450 | 449 | 449 | 6,000 |
| 2002/12/12 | 443 | 460 | 443 | 450 | 9,000 |
| 2002/12/11 | 468 | 490 | 468 | 480 | 8,000 |
| 2002/12/10 | 465 | 465 | 463 | 465 | 7,000 |
| 2002/12/09 | 458 | 460 | 458 | 460 | 7,000 |
| 2002/12/06 | 450 | 460 | 442 | 445 | 20,000 |
| 2002/12/05 | 484 | 490 | 484 | 485 | 18,000 |
| 2002/12/04 | 499 | 505 | 480 | 485 | 38,000 |
| 2002/12/03 | 570 | 591 | 551 | 551 | 89,000 |
| 2002/12/02 | 540 | 561 | 530 | 561 | 55,000 |
| 2002/11/29 | 502 | 555 | 502 | 530 | 91,000 |
| 2002/11/28 | 455 | 500 | 455 | 500 | 71,000 |
| 2002/11/27 | 415 | 440 | 414 | 435 | 50,000 |
| 2002/11/26 | 430 | 430 | 415 | 415 | 21,000 |
| 2002/11/25 | 360 | 400 | 360 | 400 | 21,000 |
| 2002/11/22 | 350 | 351 | 350 | 351 | 5,000 |
| 2002/11/21 | 325 | 330 | 320 | 325 | 29,000 |
| 2002/11/20 | 316 | 316 | 310 | 312 | 8,000 |
| 2002/11/19 | 350 | 350 | 320 | 330 | 16,000 |
| 2002/11/18 | 375 | 375 | 350 | 350 | 20,000 |
| 2002/11/15 | 370 | 375 | 370 | 375 | 9,000 |
| 2002/11/14 | 375 | 375 | 370 | 370 | 6,000 |
| 2002/11/13 | 376 | 376 | 372 | 374 | 6,000 |
| 2002/11/12 | 394 | 395 | 365 | 380 | 16,000 |
| 2002/11/11 | 413 | 413 | 400 | 401 | 12,000 |
| 2002/11/08 | 408 | 415 | 408 | 413 | 7,000 |
| 2002/11/07 | 410 | 414 | 410 | 413 | 15,000 |
| 2002/11/06 | 413 | 414 | 413 | 413 | 4,000 |
| 2002/11/05 | 420 | 420 | 411 | 412 | 9,000 |
| 2002/11/01 | 413 | 415 | 411 | 415 | 7,000 |
| 2002/10/31 | 420 | 420 | 413 | 413 | 5,000 |
| 2002/10/30 | 409 | 412 | 408 | 410 | 7,000 |
| 2002/10/29 | 408 | 408 | 408 | 408 | 3,000 |
| 2002/10/28 | 420 | 420 | 408 | 408 | 6,000 |
| 2002/10/25 | 414 | 420 | 409 | 409 | 10,000 |
| 2002/10/24 | 422 | 422 | 405 | 414 | 14,000 |
| 2002/10/23 | 430 | 430 | 420 | 421 | 7,000 |
| 2002/10/22 | 437 | 437 | 435 | 436 | 12,000 |
| 2002/10/21 | 440 | 445 | 437 | 440 | 17,000 |
| 2002/10/18 | 439 | 440 | 438 | 438 | 25,000 |
| 2002/10/17 | 440 | 443 | 436 | 436 | 21,000 |
| 2002/10/16 | 450 | 460 | 435 | 443 | 46,000 |
| 2002/10/15 | 374 | 425 | 374 | 425 | 36,000 |
| 2002/10/11 | 393 | 394 | 371 | 374 | 16,000 |
| 2002/10/10 | 369 | 370 | 316 | 340 | 26,000 |
| 2002/10/09 | 399 | 409 | 370 | 370 | 34,000 |
| 2002/10/08 | 381 | 401 | 373 | 380 | 24,000 |
| 2002/10/07 | 429 | 429 | 398 | 401 | 36,000 |
| 2002/10/04 | 455 | 455 | 448 | 448 | 11,000 |
| 2002/10/03 | 450 | 460 | 450 | 457 | 22,000 |
| 2002/10/02 | 466 | 466 | 460 | 463 | 11,000 |
| 2002/10/01 | 453 | 458 | 450 | 451 | 19,000 |
| 2002/09/30 | 498 | 499 | 450 | 458 | 119,000 |
| 2002/09/27 | 502 | 502 | 501 | 501 | 8,000 |
| 2002/09/26 | 501 | 505 | 501 | 503 | 19,000 |
| 2002/09/25 | 498 | 508 | 498 | 505 | 12,000 |
| 2002/09/24 | 515 | 522 | 500 | 500 | 26,000 |
| 2002/09/20 | 512 | 520 | 510 | 515 | 50,000 |
| 2002/09/19 | 530 | 549 | 530 | 543 | 64,000 |
| 2002/09/18 | 541 | 541 | 520 | 520 | 43,000 |
| 2002/09/17 | 510 | 550 | 510 | 541 | 78,000 |
| 2002/09/13 | 510 | 520 | 498 | 505 | 190,000 |
| 2002/09/12 | 563 | 563 | 510 | 530 | 137,000 |
| 2002/09/11 | 643 | 645 | 562 | 573 | 101,000 |
| 2002/09/10 | 649 | 649 | 620 | 640 | 28,000 |
| 2002/09/09 | 710 | 710 | 670 | 670 | 15,000 |
| 2002/09/06 | 710 | 712 | 710 | 710 | 19,000 |
| 2002/09/05 | 711 | 712 | 710 | 710 | 20,000 |
| 2002/09/04 | 710 | 715 | 710 | 710 | 40,000 |
| 2002/09/03 | 713 | 713 | 710 | 712 | 28,000 |
| 2002/09/02 | 730 | 730 | 720 | 720 | 8,000 |
| 2002/08/29 | 750 | 750 | 736 | 736 | 6,000 |
| 2002/08/28 | 750 | 750 | 735 | 750 | 9,000 |
| 2002/08/27 | 760 | 760 | 755 | 760 | 4,000 |
| 2002/08/26 | 730 | 755 | 730 | 750 | 7,000 |
| 2002/08/23 | 760 | 761 | 760 | 760 | 4,000 |
| 2002/08/22 | 775 | 780 | 765 | 780 | 8,000 |
| 2002/08/21 | 781 | 781 | 780 | 780 | 2,000 |
| 2002/08/20 | 800 | 800 | 780 | 780 | 5,000 |
| 2002/08/19 | 783 | 783 | 783 | 783 | 2,000 |
| 2002/08/16 | 800 | 800 | 800 | 800 | 4,000 |
| 2002/08/15 | 782 | 800 | 780 | 800 | 11,000 |
| 2002/08/14 | 801 | 801 | 780 | 780 | 5,000 |
| 2002/08/13 | 801 | 802 | 800 | 801 | 4,000 |
| 2002/08/12 | 817 | 817 | 800 | 800 | 5,000 |
| 2002/08/09 | 760 | 770 | 760 | 770 | 3,000 |
| 2002/08/08 | 741 | 743 | 741 | 743 | 4,000 |
| 2002/08/07 | 730 | 735 | 729 | 735 | 17,000 |
| 2002/08/06 | 767 | 770 | 730 | 730 | 75,000 |
| 2002/08/05 | 800 | 800 | 780 | 780 | 16,000 |
| 2002/08/02 | 807 | 807 | 801 | 801 | 10,000 |
| 2002/08/01 | 811 | 812 | 810 | 811 | 14,000 |
| 2002/07/31 | 813 | 815 | 812 | 812 | 7,000 |
| 2002/07/30 | 811 | 814 | 810 | 811 | 13,000 |
| 2002/07/29 | 820 | 820 | 810 | 810 | 7,000 |
| 2002/07/26 | 826 | 826 | 820 | 820 | 11,000 |
| 2002/07/25 | 830 | 830 | 825 | 825 | 13,000 |
| 2002/07/24 | 830 | 830 | 825 | 825 | 13,000 |
| 2002/07/23 | 810 | 830 | 808 | 825 | 17,000 |
| 2002/07/22 | 850 | 850 | 820 | 820 | 8,000 |
| 2002/07/19 | 880 | 880 | 880 | 880 | 4,000 |
| 2002/07/18 | 836 | 855 | 806 | 850 | 22,000 |
| 2002/07/17 | 860 | 860 | 850 | 850 | 25,000 |
| 2002/07/16 | 890 | 890 | 860 | 860 | 15,000 |
| 2002/07/15 | 881 | 890 | 881 | 890 | 9,000 |
| 2002/07/12 | 895 | 895 | 881 | 881 | 8,000 |
| 2002/07/11 | 900 | 930 | 899 | 900 | 15,000 |
| 2002/07/10 | 902 | 905 | 900 | 901 | 18,000 |
| 2002/07/09 | 920 | 920 | 902 | 902 | 8,000 |
| 2002/07/08 | 908 | 920 | 903 | 920 | 14,000 |
| 2002/07/05 | 916 | 920 | 908 | 908 | 7,000 |
| 2002/07/04 | 916 | 920 | 916 | 920 | 4,000 |
| 2002/07/03 | 911 | 915 | 900 | 915 | 9,000 |
| 2002/07/02 | 900 | 910 | 900 | 910 | 17,000 |
| 2002/07/01 | 910 | 950 | 910 | 920 | 18,000 |
| 2002/06/28 | 872 | 900 | 872 | 900 | 10,000 |
| 2002/06/27 | 890 | 900 | 870 | 870 | 18,000 |
| 2002/06/26 | 950 | 950 | 900 | 900 | 10,000 |
| 2002/06/25 | 970 | 970 | 960 | 960 | 8,000 |
| 2002/06/24 | 960 | 970 | 960 | 970 | 5,000 |
| 2002/06/21 | 999 | 999 | 960 | 980 | 11,000 |
| 2002/06/20 | 995 | 995 | 990 | 990 | 6,000 |
| 2002/06/19 | 1,029 | 1,029 | 995 | 995 | 5,000 |
| 2002/06/18 | 990 | 999 | 990 | 999 | 8,000 |
| 2002/06/17 | 1,003 | 1,020 | 990 | 990 | 13,000 |
| 2002/06/14 | 1,020 | 1,021 | 1,002 | 1,002 | 11,000 |
| 2002/06/13 | 1,031 | 1,031 | 1,021 | 1,021 | 6,000 |
| 2002/06/12 | 1,079 | 1,080 | 1,027 | 1,030 | 11,000 |
| 2002/06/11 | 1,090 | 1,090 | 1,030 | 1,035 | 8,000 |
| 2002/06/10 | 1,025 | 1,029 | 1,025 | 1,029 | 4,000 |
| 2002/06/07 | 1,070 | 1,070 | 1,020 | 1,025 | 12,000 |
| 2002/06/06 | 1,100 | 1,100 | 1,050 | 1,050 | 17,000 |
| 2002/06/05 | 1,070 | 1,110 | 1,070 | 1,080 | 15,000 |
| 2002/06/04 | 1,111 | 1,120 | 1,085 | 1,085 | 17,000 |
| 2002/06/03 | 1,093 | 1,150 | 1,090 | 1,110 | 18,000 |
| 2002/05/31 | 1,072 | 1,120 | 1,072 | 1,093 | 11,000 |
| 2002/05/30 | 1,150 | 1,150 | 1,061 | 1,070 | 44,000 |
| 2002/05/29 | 1,169 | 1,169 | 1,150 | 1,151 | 38,000 |
| 2002/05/28 | 1,161 | 1,170 | 1,150 | 1,169 | 60,000 |
| 2002/05/27 | 1,120 | 1,166 | 1,120 | 1,141 | 103,000 |
| 2002/05/24 | 1,100 | 1,119 | 1,078 | 1,116 | 65,000 |
| 2002/05/23 | 1,100 | 1,120 | 1,060 | 1,063 | 66,000 |
| 2002/05/22 | 1,002 | 1,048 | 1,000 | 1,040 | 48,000 |
| 2002/05/21 | 984 | 1,000 | 980 | 1,000 | 35,000 |
| 2002/05/20 | 980 | 998 | 961 | 984 | 35,000 |
| 2002/05/17 | 916 | 960 | 916 | 960 | 18,000 |
| 2002/05/16 | 902 | 915 | 902 | 915 | 11,000 |
| 2002/05/15 | 920 | 920 | 900 | 902 | 21,000 |
| 2002/05/14 | 945 | 945 | 902 | 910 | 18,000 |
| 2002/05/13 | 924 | 925 | 900 | 919 | 25,000 |
| 2002/05/10 | 939 | 940 | 926 | 929 | 41,000 |
| 2002/05/09 | 894 | 950 | 870 | 940 | 94,000 |
| 2002/05/08 | 860 | 870 | 810 | 864 | 142,000 |
| 2002/05/07 | 890 | 900 | 860 | 860 | 99,000 |
| 2002/05/02 | 969 | 969 | 940 | 960 | 69,000 |
| 2002/05/01 | 1,000 | 1,000 | 980 | 980 | 57,000 |
| 2002/04/30 | 1,018 | 1,018 | 1,000 | 1,001 | 30,000 |
| 2002/04/26 | 1,040 | 1,040 | 1,000 | 1,020 | 23,000 |
| 2002/04/25 | 1,070 | 1,070 | 1,045 | 1,045 | 21,000 |
| 2002/04/24 | 1,040 | 1,060 | 1,040 | 1,055 | 10,000 |
| 2002/04/23 | 1,040 | 1,050 | 1,025 | 1,041 | 40,000 |
| 2002/04/22 | 1,040 | 1,048 | 1,035 | 1,041 | 20,000 |
| 2002/04/19 | 1,035 | 1,049 | 1,010 | 1,040 | 50,000 |
| 2002/04/18 | 1,089 | 1,089 | 1,000 | 1,035 | 80,000 |
| 2002/04/17 | 1,105 | 1,110 | 1,098 | 1,098 | 26,000 |
| 2002/04/16 | 1,103 | 1,110 | 1,103 | 1,110 | 17,000 |
| 2002/04/15 | 1,135 | 1,145 | 1,121 | 1,121 | 19,000 |
| 2002/04/12 | 1,150 | 1,160 | 1,135 | 1,135 | 18,000 |
| 2002/04/11 | 1,160 | 1,169 | 1,140 | 1,140 | 34,000 |
| 2002/04/10 | 1,144 | 1,144 | 1,121 | 1,128 | 6,000 |
| 2002/04/09 | 1,139 | 1,140 | 1,120 | 1,120 | 20,000 |
| 2002/04/08 | 1,122 | 1,160 | 1,120 | 1,140 | 34,000 |
| 2002/04/05 | 1,111 | 1,122 | 1,110 | 1,122 | 17,000 |
| 2002/04/04 | 1,122 | 1,122 | 1,100 | 1,110 | 30,000 |
| 2002/04/03 | 1,113 | 1,130 | 1,112 | 1,122 | 23,000 |
| 2002/04/02 | 1,129 | 1,135 | 1,105 | 1,110 | 14,000 |
| 2002/04/01 | 1,170 | 1,170 | 1,099 | 1,102 | 39,000 |
| 2002/03/29 | 1,160 | 1,160 | 1,130 | 1,150 | 33,000 |
| 2002/03/28 | 1,112 | 1,160 | 1,105 | 1,140 | 31,000 |
| 2002/03/27 | 1,161 | 1,161 | 1,105 | 1,112 | 67,000 |
| 2002/03/26 | 1,180 | 1,180 | 1,155 | 1,155 | 62,000 |
| 2002/03/25 | 1,241 | 1,241 | 1,152 | 1,165 | 238,000 |
| 2002/03/22 | 1,135 | 1,190 | 1,110 | 1,181 | 316,000 |
| 2002/03/20 | 1,040 | 1,150 | 1,040 | 1,105 | 1,140,000 |
| 2002/03/15 | 1,700 | 1,700 | 1,653 | 1,680 | 37,000 |
| 2002/03/14 | 1,701 | 1,720 | 1,700 | 1,700 | 23,000 |
| 2002/03/13 | 1,750 | 1,750 | 1,700 | 1,720 | 70,000 |
| 2002/03/12 | 1,821 | 1,825 | 1,785 | 1,785 | 28,000 |
| 2002/03/11 | 1,820 | 1,825 | 1,785 | 1,820 | 71,000 |
| 2002/03/08 | 1,840 | 1,850 | 1,821 | 1,821 | 19,000 |
| 2002/03/07 | 1,801 | 1,820 | 1,800 | 1,820 | 25,000 |
| 2002/03/06 | 1,800 | 1,805 | 1,790 | 1,800 | 28,000 |
| 2002/03/05 | 1,800 | 1,800 | 1,780 | 1,780 | 15,000 |
| 2002/03/04 | 1,750 | 1,760 | 1,750 | 1,760 | 9,000 |
| 2002/03/01 | 1,731 | 1,755 | 1,730 | 1,750 | 15,000 |
| 2002/02/28 | 1,750 | 1,750 | 1,745 | 1,745 | 12,000 |
| 2002/02/27 | 1,755 | 1,795 | 1,740 | 1,750 | 9,000 |
| 2002/02/26 | 1,771 | 1,800 | 1,765 | 1,765 | 18,000 |
| 2002/02/25 | 1,750 | 1,765 | 1,750 | 1,765 | 9,000 |
| 2002/02/22 | 1,750 | 1,750 | 1,740 | 1,741 | 7,000 |
| 2002/02/21 | 1,731 | 1,750 | 1,731 | 1,750 | 9,000 |
| 2002/02/20 | 1,780 | 1,780 | 1,730 | 1,730 | 8,000 |
| 2002/02/19 | 1,805 | 1,830 | 1,750 | 1,790 | 25,000 |
| 2002/02/18 | 1,844 | 1,844 | 1,810 | 1,835 | 17,000 |
| 2002/02/15 | 1,820 | 1,850 | 1,790 | 1,840 | 33,000 |
| 2002/02/14 | 1,814 | 1,830 | 1,790 | 1,820 | 22,000 |
| 2002/02/13 | 1,758 | 1,810 | 1,754 | 1,754 | 54,000 |
| 2002/02/12 | 1,720 | 1,750 | 1,705 | 1,728 | 48,000 |
| 2002/02/08 | 1,710 | 1,720 | 1,680 | 1,720 | 28,000 |
| 2002/02/07 | 1,701 | 1,720 | 1,691 | 1,720 | 59,000 |
| 2002/02/06 | 1,700 | 1,720 | 1,675 | 1,690 | 39,000 |
| 2002/02/05 | 1,645 | 1,730 | 1,645 | 1,685 | 68,000 |
| 2002/02/04 | 1,830 | 1,830 | 1,730 | 1,735 | 12,000 |
| 2002/02/01 | 1,860 | 1,860 | 1,770 | 1,800 | 27,000 |
| 2002/01/31 | 1,840 | 1,850 | 1,820 | 1,850 | 35,000 |
| 2002/01/30 | 1,820 | 1,870 | 1,762 | 1,815 | 36,000 |
| 2002/01/29 | 1,880 | 1,880 | 1,777 | 1,790 | 86,000 |
| 2002/01/28 | 1,921 | 1,921 | 1,880 | 1,880 | 18,000 |
| 2002/01/25 | 1,969 | 1,989 | 1,902 | 1,921 | 58,000 |
| 2002/01/24 | 1,900 | 1,990 | 1,880 | 1,990 | 55,000 |
| 2002/01/23 | 1,950 | 1,950 | 1,900 | 1,925 | 52,000 |
| 2002/01/22 | 2,050 | 2,090 | 1,950 | 1,950 | 101,000 |
| 2002/01/21 | 1,990 | 2,080 | 1,980 | 2,040 | 317,000 |
| 2002/01/18 | 1,930 | 2,010 | 1,920 | 1,960 | 270,000 |
| 2002/01/17 | 1,810 | 1,920 | 1,790 | 1,900 | 103,000 |
| 2002/01/16 | 1,790 | 1,870 | 1,775 | 1,825 | 151,000 |
| 2002/01/15 | 1,770 | 1,798 | 1,735 | 1,795 | 83,000 |
| 2002/01/11 | 1,720 | 1,770 | 1,670 | 1,770 | 68,000 |
| 2002/01/10 | 1,750 | 1,770 | 1,711 | 1,711 | 104,000 |
| 2002/01/09 | 1,669 | 1,765 | 1,669 | 1,730 | 151,000 |
| 2002/01/08 | 1,694 | 1,694 | 1,660 | 1,680 | 92,000 |
| 2002/01/07 | 1,492 | 1,691 | 1,492 | 1,690 | 93,000 |
| 2002/01/04 | 1,491 | 1,500 | 1,491 | 1,491 | 5,000 |