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 |
|---|---|---|---|---|---|
| 2003/12/30 | 400 | 425 | 400 | 420 | 73,000 |
| 2003/12/29 | 362 | 375 | 361 | 370 | 39,000 |
| 2003/12/26 | 367 | 367 | 352 | 358 | 27,000 |
| 2003/12/25 | 350 | 360 | 350 | 360 | 60,000 |
| 2003/12/24 | 353 | 355 | 350 | 350 | 58,000 |
| 2003/12/22 | 355 | 357 | 350 | 352 | 56,000 |
| 2003/12/19 | 351 | 360 | 350 | 350 | 45,000 |
| 2003/12/18 | 369 | 369 | 361 | 361 | 55,000 |
| 2003/12/17 | 371 | 371 | 367 | 368 | 42,000 |
| 2003/12/16 | 380 | 380 | 371 | 371 | 27,000 |
| 2003/12/15 | 378 | 382 | 378 | 380 | 36,000 |
| 2003/12/12 | 383 | 383 | 378 | 378 | 6,000 |
| 2003/12/11 | 376 | 384 | 376 | 377 | 27,000 |
| 2003/12/10 | 380 | 386 | 376 | 376 | 25,000 |
| 2003/12/09 | 380 | 385 | 380 | 385 | 18,000 |
| 2003/12/08 | 385 | 389 | 380 | 380 | 25,000 |
| 2003/12/05 | 392 | 400 | 390 | 395 | 24,000 |
| 2003/12/04 | 390 | 399 | 390 | 390 | 30,000 |
| 2003/12/03 | 397 | 397 | 390 | 391 | 24,000 |
| 2003/12/02 | 391 | 400 | 391 | 397 | 67,000 |
| 2003/12/01 | 397 | 397 | 390 | 391 | 8,000 |
| 2003/11/28 | 412 | 415 | 400 | 400 | 21,000 |
| 2003/11/27 | 422 | 422 | 412 | 412 | 13,000 |
| 2003/11/26 | 392 | 419 | 392 | 412 | 16,000 |
| 2003/11/25 | 396 | 401 | 390 | 390 | 25,000 |
| 2003/11/21 | 382 | 388 | 382 | 385 | 21,000 |
| 2003/11/20 | 385 | 389 | 382 | 382 | 26,000 |
| 2003/11/19 | 390 | 393 | 388 | 388 | 63,000 |
| 2003/11/18 | 382 | 400 | 382 | 392 | 31,000 |
| 2003/11/17 | 460 | 460 | 390 | 397 | 48,000 |
| 2003/11/14 | 461 | 465 | 461 | 461 | 12,000 |
| 2003/11/13 | 467 | 470 | 464 | 465 | 21,000 |
| 2003/11/12 | 482 | 485 | 478 | 485 | 15,000 |
| 2003/11/11 | 503 | 503 | 487 | 487 | 20,000 |
| 2003/11/10 | 509 | 520 | 508 | 518 | 35,000 |
| 2003/11/07 | 511 | 515 | 500 | 505 | 50,000 |
| 2003/11/06 | 490 | 490 | 474 | 476 | 20,000 |
| 2003/11/05 | 482 | 484 | 480 | 480 | 52,000 |
| 2003/11/04 | 487 | 487 | 485 | 485 | 17,000 |
| 2003/10/31 | 486 | 490 | 486 | 486 | 37,000 |
| 2003/10/30 | 484 | 487 | 482 | 487 | 11,000 |
| 2003/10/29 | 482 | 497 | 482 | 490 | 30,000 |
| 2003/10/28 | 481 | 498 | 481 | 481 | 15,000 |
| 2003/10/27 | 495 | 495 | 480 | 480 | 18,000 |
| 2003/10/24 | 500 | 500 | 495 | 495 | 12,000 |
| 2003/10/23 | 501 | 502 | 490 | 500 | 57,000 |
| 2003/10/22 | 525 | 526 | 503 | 510 | 47,000 |
| 2003/10/21 | 510 | 528 | 510 | 522 | 87,000 |
| 2003/10/20 | 520 | 520 | 505 | 510 | 13,000 |
| 2003/10/17 | 509 | 510 | 500 | 500 | 36,000 |
| 2003/10/16 | 509 | 515 | 500 | 509 | 23,000 |
| 2003/10/15 | 495 | 509 | 495 | 509 | 29,000 |
| 2003/10/14 | 515 | 515 | 490 | 495 | 44,000 |
| 2003/10/10 | 509 | 509 | 505 | 509 | 17,000 |
| 2003/10/09 | 509 | 515 | 506 | 510 | 18,000 |
| 2003/10/08 | 520 | 520 | 510 | 510 | 17,000 |
| 2003/10/07 | 535 | 535 | 511 | 519 | 16,000 |
| 2003/10/06 | 555 | 555 | 531 | 540 | 26,000 |
| 2003/10/03 | 520 | 535 | 505 | 535 | 28,000 |
| 2003/10/02 | 555 | 560 | 521 | 529 | 24,000 |
| 2003/10/01 | 604 | 610 | 549 | 549 | 124,000 |
| 2003/09/30 | 490 | 575 | 490 | 574 | 49,000 |
| 2003/09/29 | 495 | 503 | 487 | 495 | 13,000 |
| 2003/09/26 | 515 | 515 | 492 | 492 | 13,000 |
| 2003/09/25 | 530 | 530 | 530 | 530 | 8,000 |
| 2003/09/24 | 545 | 545 | 530 | 530 | 27,000 |
| 2003/09/22 | 550 | 550 | 535 | 545 | 25,000 |
| 2003/09/19 | 555 | 555 | 540 | 540 | 24,000 |
| 2003/09/18 | 559 | 559 | 541 | 541 | 16,000 |
| 2003/09/17 | 543 | 560 | 540 | 545 | 49,000 |
| 2003/09/16 | 550 | 560 | 542 | 550 | 18,000 |
| 2003/09/12 | 540 | 560 | 540 | 550 | 25,000 |
| 2003/09/11 | 550 | 550 | 540 | 550 | 34,000 |
| 2003/09/10 | 574 | 574 | 550 | 555 | 30,000 |
| 2003/09/09 | 549 | 570 | 540 | 569 | 105,000 |
| 2003/09/08 | 514 | 550 | 504 | 539 | 86,000 |
| 2003/09/05 | 505 | 510 | 497 | 504 | 24,000 |
| 2003/09/04 | 480 | 500 | 480 | 488 | 38,000 |
| 2003/09/03 | 484 | 493 | 460 | 465 | 66,000 |
| 2003/09/02 | 514 | 514 | 480 | 481 | 72,000 |
| 2003/09/01 | 488 | 522 | 488 | 508 | 96,000 |
| 2003/08/29 | 517 | 530 | 489 | 490 | 75,000 |
| 2003/08/28 | 590 | 610 | 495 | 505 | 224,000 |
| 2003/08/27 | 526 | 575 | 522 | 560 | 279,000 |
| 2003/08/26 | 465 | 535 | 465 | 516 | 229,000 |
| 2003/08/25 | 403 | 458 | 403 | 455 | 124,000 |
| 2003/08/22 | 379 | 393 | 377 | 388 | 46,000 |
| 2003/08/21 | 370 | 375 | 369 | 375 | 21,000 |
| 2003/08/20 | 375 | 375 | 368 | 370 | 23,000 |
| 2003/08/19 | 374 | 375 | 363 | 369 | 31,000 |
| 2003/08/18 | 370 | 370 | 370 | 370 | 5,000 |
| 2003/08/15 | 370 | 370 | 360 | 360 | 10,000 |
| 2003/08/14 | 362 | 370 | 360 | 370 | 13,000 |
| 2003/08/13 | 351 | 361 | 351 | 361 | 11,000 |
| 2003/08/12 | 350 | 352 | 350 | 351 | 10,000 |
| 2003/08/11 | 352 | 352 | 352 | 352 | 1,000 |
| 2003/08/08 | 360 | 360 | 350 | 350 | 5,000 |
| 2003/08/07 | 365 | 365 | 351 | 359 | 19,000 |
| 2003/08/06 | 368 | 368 | 368 | 368 | 2,000 |
| 2003/08/05 | 364 | 368 | 364 | 368 | 2,000 |
| 2003/08/04 | 363 | 370 | 363 | 364 | 21,000 |
| 2003/08/01 | 369 | 370 | 362 | 362 | 6,000 |
| 2003/07/31 | 361 | 373 | 361 | 370 | 7,000 |
| 2003/07/30 | 355 | 360 | 355 | 355 | 5,000 |
| 2003/07/29 | 356 | 356 | 350 | 350 | 26,000 |
| 2003/07/28 | 360 | 360 | 352 | 355 | 17,000 |
| 2003/07/25 | 373 | 373 | 355 | 355 | 13,000 |
| 2003/07/24 | 370 | 370 | 360 | 360 | 8,000 |
| 2003/07/23 | 360 | 374 | 360 | 373 | 9,000 |
| 2003/07/22 | 350 | 360 | 350 | 360 | 15,000 |
| 2003/07/18 | 370 | 370 | 355 | 355 | 15,000 |
| 2003/07/17 | 371 | 371 | 371 | 371 | 6,000 |
| 2003/07/16 | 385 | 385 | 376 | 376 | 10,000 |
| 2003/07/15 | 375 | 378 | 375 | 378 | 8,000 |
| 2003/07/14 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/07/11 | 390 | 390 | 376 | 379 | 16,000 |
| 2003/07/10 | 370 | 385 | 370 | 385 | 16,000 |
| 2003/07/09 | 371 | 374 | 370 | 371 | 11,000 |
| 2003/07/08 | 370 | 375 | 370 | 375 | 17,000 |
| 2003/07/07 | 387 | 388 | 370 | 375 | 22,000 |
| 2003/07/04 | 383 | 383 | 383 | 383 | 1,000 |
| 2003/07/03 | 397 | 397 | 380 | 385 | 16,000 |
| 2003/07/02 | 380 | 380 | 373 | 380 | 16,000 |
| 2003/07/01 | 376 | 376 | 371 | 376 | 18,000 |
| 2003/06/30 | 374 | 375 | 372 | 375 | 8,000 |
| 2003/06/27 | 374 | 380 | 374 | 379 | 20,000 |
| 2003/06/26 | 379 | 380 | 374 | 374 | 10,000 |
| 2003/06/25 | 377 | 381 | 374 | 374 | 6,000 |
| 2003/06/24 | 380 | 380 | 372 | 372 | 9,000 |
| 2003/06/23 | 375 | 377 | 375 | 375 | 5,000 |
| 2003/06/20 | 373 | 375 | 373 | 375 | 8,000 |
| 2003/06/19 | 380 | 380 | 373 | 379 | 14,000 |
| 2003/06/18 | 379 | 379 | 370 | 378 | 31,000 |
| 2003/06/17 | 370 | 379 | 370 | 375 | 25,000 |
| 2003/06/16 | 371 | 371 | 366 | 368 | 11,000 |
| 2003/06/13 | 365 | 370 | 363 | 370 | 13,000 |
| 2003/06/12 | 370 | 370 | 361 | 362 | 5,000 |
| 2003/06/11 | 370 | 370 | 360 | 360 | 11,000 |
| 2003/06/10 | 365 | 370 | 365 | 370 | 9,000 |
| 2003/06/09 | 365 | 368 | 363 | 365 | 7,000 |
| 2003/06/06 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/06/05 | 370 | 370 | 360 | 361 | 7,000 |
| 2003/06/04 | 359 | 369 | 354 | 369 | 22,000 |
| 2003/06/03 | 353 | 360 | 353 | 360 | 10,000 |
| 2003/06/02 | 356 | 358 | 352 | 352 | 9,000 |
| 2003/05/30 | 345 | 355 | 345 | 355 | 10,000 |
| 2003/05/29 | 351 | 351 | 345 | 345 | 13,000 |
| 2003/05/28 | 354 | 354 | 351 | 351 | 12,000 |
| 2003/05/27 | 350 | 355 | 345 | 355 | 16,000 |
| 2003/05/26 | 350 | 350 | 350 | 350 | 19,000 |
| 2003/05/23 | 352 | 355 | 350 | 350 | 6,000 |
| 2003/05/22 | 360 | 360 | 354 | 354 | 6,000 |
| 2003/05/21 | 370 | 370 | 365 | 370 | 13,000 |
| 2003/05/20 | 374 | 374 | 370 | 370 | 12,000 |
| 2003/05/19 | 375 | 380 | 370 | 380 | 12,000 |
| 2003/05/16 | 371 | 380 | 371 | 375 | 25,000 |
| 2003/05/15 | 360 | 370 | 360 | 370 | 13,000 |
| 2003/05/14 | 348 | 355 | 348 | 350 | 6,000 |
| 2003/05/13 | 341 | 351 | 341 | 348 | 11,000 |
| 2003/05/12 | 345 | 345 | 340 | 340 | 5,000 |
| 2003/05/09 | 360 | 360 | 349 | 360 | 13,000 |
| 2003/05/08 | 350 | 350 | 335 | 335 | 7,000 |
| 2003/05/07 | 335 | 335 | 333 | 335 | 10,000 |
| 2003/05/06 | 338 | 338 | 331 | 333 | 14,000 |
| 2003/05/02 | 356 | 356 | 343 | 343 | 20,000 |
| 2003/05/01 | 360 | 360 | 355 | 355 | 9,000 |
| 2003/04/30 | 370 | 380 | 355 | 355 | 35,000 |
| 2003/04/28 | 367 | 378 | 367 | 368 | 18,000 |
| 2003/04/25 | 390 | 397 | 351 | 355 | 69,000 |
| 2003/04/24 | 370 | 405 | 370 | 390 | 82,000 |
| 2003/04/23 | 324 | 330 | 324 | 330 | 7,000 |
| 2003/04/22 | 315 | 323 | 315 | 315 | 8,000 |
| 2003/04/21 | 305 | 310 | 304 | 310 | 11,000 |
| 2003/04/18 | 309 | 309 | 302 | 305 | 10,000 |
| 2003/04/17 | 310 | 315 | 310 | 315 | 8,000 |
| 2003/04/16 | 324 | 325 | 304 | 305 | 44,000 |
| 2003/04/15 | 324 | 324 | 324 | 324 | 4,000 |
| 2003/04/14 | 320 | 325 | 320 | 324 | 3,000 |
| 2003/04/11 | 316 | 320 | 312 | 320 | 18,000 |
| 2003/04/10 | 325 | 330 | 320 | 320 | 14,000 |
| 2003/04/09 | 330 | 330 | 325 | 325 | 14,000 |
| 2003/04/08 | 330 | 333 | 330 | 333 | 2,000 |
| 2003/04/07 | 338 | 338 | 330 | 330 | 21,000 |
| 2003/04/04 | 335 | 337 | 335 | 337 | 3,000 |
| 2003/04/03 | 335 | 335 | 335 | 335 | 4,000 |
| 2003/04/01 | 337 | 337 | 337 | 337 | 2,000 |
| 2003/03/31 | 337 | 337 | 337 | 337 | 2,000 |
| 2003/03/28 | 350 | 350 | 336 | 336 | 6,000 |
| 2003/03/27 | 341 | 350 | 335 | 350 | 5,000 |
| 2003/03/26 | 340 | 341 | 340 | 340 | 6,000 |
| 2003/03/25 | 339 | 343 | 339 | 343 | 9,000 |
| 2003/03/24 | 336 | 339 | 335 | 339 | 5,000 |
| 2003/03/20 | 340 | 340 | 335 | 335 | 10,000 |
| 2003/03/19 | 334 | 334 | 330 | 333 | 10,000 |
| 2003/03/18 | 332 | 340 | 332 | 340 | 4,000 |
| 2003/03/17 | 339 | 339 | 331 | 335 | 18,000 |
| 2003/03/14 | 339 | 340 | 339 | 339 | 6,000 |
| 2003/03/13 | 339 | 341 | 331 | 331 | 8,000 |
| 2003/03/12 | 335 | 340 | 325 | 339 | 21,000 |
| 2003/03/11 | 321 | 322 | 314 | 317 | 37,000 |
| 2003/03/10 | 350 | 350 | 327 | 327 | 18,000 |
| 2003/03/07 | 355 | 360 | 350 | 350 | 13,000 |
| 2003/03/06 | 366 | 366 | 365 | 366 | 8,000 |
| 2003/03/05 | 375 | 375 | 367 | 367 | 4,000 |
| 2003/03/03 | 367 | 385 | 367 | 379 | 8,000 |
| 2003/02/28 | 366 | 366 | 366 | 366 | 1,000 |
| 2003/02/27 | 366 | 366 | 366 | 366 | 1,000 |
| 2003/02/26 | 366 | 374 | 362 | 362 | 6,000 |
| 2003/02/25 | 365 | 365 | 365 | 365 | 8,000 |
| 2003/02/24 | 360 | 365 | 360 | 365 | 17,000 |
| 2003/02/21 | 390 | 390 | 380 | 380 | 8,000 |
| 2003/02/20 | 395 | 395 | 390 | 390 | 9,000 |
| 2003/02/19 | 400 | 400 | 394 | 394 | 4,000 |
| 2003/02/18 | 400 | 400 | 390 | 390 | 8,000 |
| 2003/02/17 | 395 | 404 | 395 | 404 | 17,000 |
| 2003/02/14 | 370 | 395 | 370 | 395 | 3,000 |
| 2003/02/13 | 395 | 395 | 395 | 395 | 3,000 |
| 2003/02/12 | 385 | 385 | 369 | 380 | 7,000 |
| 2003/02/10 | 368 | 373 | 365 | 368 | 7,000 |
| 2003/02/07 | 385 | 385 | 368 | 368 | 10,000 |
| 2003/02/06 | 400 | 400 | 390 | 395 | 5,000 |
| 2003/02/05 | 395 | 400 | 395 | 400 | 7,000 |
| 2003/02/04 | 395 | 395 | 390 | 390 | 8,000 |
| 2003/02/03 | 395 | 395 | 390 | 395 | 10,000 |
| 2003/01/31 | 399 | 399 | 390 | 390 | 14,000 |
| 2003/01/30 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/01/29 | 399 | 400 | 399 | 399 | 4,000 |
| 2003/01/28 | 399 | 419 | 399 | 400 | 10,000 |
| 2003/01/24 | 399 | 400 | 398 | 398 | 5,000 |
| 2003/01/23 | 400 | 400 | 395 | 399 | 8,000 |
| 2003/01/22 | 400 | 400 | 399 | 399 | 4,000 |
| 2003/01/21 | 400 | 410 | 400 | 402 | 5,000 |
| 2003/01/20 | 400 | 405 | 400 | 400 | 8,000 |
| 2003/01/17 | 405 | 410 | 405 | 405 | 8,000 |
| 2003/01/16 | 410 | 412 | 409 | 410 | 12,000 |
| 2003/01/15 | 410 | 410 | 401 | 410 | 5,000 |
| 2003/01/14 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/01/10 | 410 | 410 | 399 | 399 | 11,000 |
| 2003/01/09 | 409 | 409 | 408 | 408 | 2,000 |
| 2003/01/08 | 421 | 421 | 421 | 421 | 2,000 |
| 2003/01/07 | 416 | 416 | 411 | 411 | 5,000 |
| 2003/01/06 | 405 | 405 | 405 | 405 | 3,000 |