日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 470 472 469 472 12,000
2004/12/29 479 479 471 475 18,000
2004/12/28 470 474 469 474 18,000
2004/12/27 467 470 465 465 65,000
2004/12/24 468 470 465 465 51,000
2004/12/22 470 470 461 468 47,000
2004/12/21 475 475 465 470 42,000
2004/12/20 480 480 475 480 55,000
2004/12/17 490 490 480 490 77,000
2004/12/16 496 496 493 495 38,000
2004/12/15 499 502 497 500 56,000
2004/12/14 481 495 481 495 25,000
2004/12/13 495 505 491 491 72,000
2004/12/10 492 492 487 491 19,000
2004/12/09 494 495 480 487 39,000
2004/12/08 507 508 494 494 28,000
2004/12/07 503 510 502 505 51,000
2004/12/06 502 502 495 501 45,000
2004/12/03 488 492 488 492 36,000
2004/12/02 488 488 482 486 31,000
2004/12/01 485 487 485 486 18,000
2004/11/30 485 487 485 485 30,000
2004/11/29 483 487 483 487 20,000
2004/11/26 482 488 478 484 28,000
2004/11/25 479 482 479 482 15,000
2004/11/24 485 485 479 479 16,000
2004/11/22 485 485 478 482 30,000
2004/11/19 479 482 479 482 13,000
2004/11/18 479 480 477 479 12,000
2004/11/17 476 480 476 480 3,000
2004/11/16 480 482 476 476 10,000
2004/11/15 481 482 478 478 24,000
2004/11/12 476 480 476 476 13,000
2004/11/11 480 480 476 476 8,000
2004/11/10 475 477 475 476 17,000
2004/11/09 471 474 471 473 9,000
2004/11/08 473 475 472 475 10,000
2004/11/05 478 478 470 472 11,000
2004/11/04 471 477 471 477 9,000
2004/11/02 475 475 470 470 11,000
2004/11/01 470 475 470 471 11,000
2004/10/29 471 471 470 470 7,000
2004/10/28 480 480 470 471 52,000
2004/10/27 464 464 461 461 6,000
2004/10/26 461 462 461 462 4,000
2004/10/25 469 470 462 462 28,000
2004/10/22 466 476 466 469 16,000
2004/10/21 464 466 464 465 13,000
2004/10/20 473 473 464 464 20,000
2004/10/19 475 478 468 478 16,000
2004/10/18 488 488 475 475 15,000
2004/10/15 462 469 462 463 21,000
2004/10/14 474 474 468 468 12,000
2004/10/13 481 481 481 481 1,000
2004/10/12 479 481 478 478 17,000
2004/10/08 482 482 473 478 14,000
2004/10/07 492 495 480 487 26,000
2004/10/06 492 497 487 496 45,000
2004/10/05 476 485 476 482 20,000
2004/10/04 465 480 465 475 30,000
2004/10/01 465 465 460 465 7,000
2004/09/30 465 465 465 465 6,000
2004/09/29 459 460 451 451 16,000
2004/09/28 465 465 453 465 6,000
2004/09/27 470 470 460 460 32,000
2004/09/24 465 465 461 463 13,000
2004/09/22 460 465 460 465 26,000
2004/09/21 462 463 460 460 11,000
2004/09/17 461 464 460 460 51,000
2004/09/16 465 465 461 464 9,000
2004/09/15 466 467 466 466 14,000
2004/09/14 470 470 465 466 16,000
2004/09/13 474 475 470 470 9,000
2004/09/10 475 475 460 460 9,000
2004/09/09 478 478 476 478 4,000
2004/09/08 478 483 478 478 6,000
2004/09/07 488 488 478 478 12,000
2004/09/06 489 489 480 483 19,000
2004/09/03 483 488 483 488 7,000
2004/09/02 481 483 481 483 7,000
2004/09/01 480 485 480 484 5,000
2004/08/31 485 485 485 485 3,000
2004/08/30 476 495 476 495 9,000
2004/08/27 486 486 485 485 8,000
2004/08/26 485 487 485 487 14,000
2004/08/25 485 490 485 488 8,000
2004/08/24 490 490 487 489 9,000
2004/08/23 485 491 485 490 6,000
2004/08/20 486 488 485 485 6,000
2004/08/19 486 486 485 485 6,000
2004/08/18 490 490 485 486 7,000
2004/08/17 482 483 480 483 7,000
2004/08/16 482 483 480 483 7,000
2004/08/13 475 481 475 481 11,000
2004/08/12 475 475 473 475 8,000
2004/08/11 470 474 470 474 8,000
2004/08/10 468 468 466 466 4,000
2004/08/09 470 470 466 466 2,000
2004/08/06 470 470 468 468 11,000
2004/08/05 473 475 473 475 5,000
2004/08/04 473 475 463 463 11,000
2004/08/03 480 480 480 480 10,000
2004/08/02 490 490 480 480 15,000
2004/07/30 490 490 490 490 7,000
2004/07/29 496 498 490 490 22,000
2004/07/28 493 496 493 496 5,000
2004/07/27 494 495 492 492 13,000
2004/07/26 495 495 492 492 18,000
2004/07/23 492 495 490 495 5,000
2004/07/22 505 505 495 495 7,000
2004/07/21 509 510 509 509 9,000
2004/07/20 490 499 490 499 4,000
2004/07/16 493 493 485 490 18,000
2004/07/15 503 503 500 503 19,000
2004/07/14 511 517 510 510 20,000
2004/07/13 518 524 518 524 22,000
2004/07/12 510 525 510 510 11,000
2004/07/09 485 500 485 500 12,000
2004/07/08 488 500 483 500 16,000
2004/07/07 480 490 480 490 26,000
2004/07/06 525 525 495 495 46,000
2004/07/05 530 530 526 526 29,000
2004/07/02 530 534 526 530 20,000
2004/07/01 530 531 530 530 21,000
2004/06/30 530 535 529 531 30,000
2004/06/29 530 530 527 527 7,000
2004/06/28 530 533 525 533 24,000
2004/06/25 535 535 530 530 22,000
2004/06/24 531 534 529 529 56,000
2004/06/23 529 530 529 529 15,000
2004/06/22 525 532 525 532 30,000
2004/06/21 516 535 516 530 89,000
2004/06/18 525 525 511 511 27,000
2004/06/17 519 520 514 518 33,000
2004/06/16 516 530 516 520 36,000
2004/06/15 503 514 503 513 24,000
2004/06/14 490 517 490 500 29,000
2004/06/11 481 485 480 485 17,000
2004/06/10 484 484 476 477 11,000
2004/06/09 475 485 475 485 22,000
2004/06/08 473 473 467 470 22,000
2004/06/07 475 475 461 463 25,000
2004/06/04 465 470 460 465 16,000
2004/06/03 452 465 452 460 25,000
2004/06/02 452 455 450 452 32,000
2004/06/01 460 460 460 460 2,000
2004/05/31 459 459 459 459 5,000
2004/05/28 459 461 459 459 6,000
2004/05/27 460 460 450 457 14,000
2004/05/26 470 470 460 461 4,000
2004/05/25 479 479 470 470 12,000
2004/05/24 485 485 470 478 34,000
2004/05/21 443 460 443 450 10,000
2004/05/20 444 450 444 450 14,000
2004/05/19 431 454 428 454 10,000
2004/05/18 421 430 415 430 16,000
2004/05/17 456 456 405 406 56,000
2004/05/14 467 469 456 456 30,000
2004/05/13 473 488 471 472 20,000
2004/05/12 459 468 455 468 12,000
2004/05/11 470 470 452 454 39,000
2004/05/10 497 497 441 450 61,000
2004/05/07 511 513 500 501 42,000
2004/05/06 520 521 511 511 20,000
2004/04/30 530 530 510 530 30,000
2004/04/28 527 535 527 535 31,000
2004/04/27 530 530 525 526 14,000
2004/04/26 528 529 525 528 25,000
2004/04/23 525 525 522 524 16,000
2004/04/22 530 530 521 521 33,000
2004/04/21 529 532 528 529 38,000
2004/04/20 534 534 525 530 49,000
2004/04/19 530 530 526 529 40,000
2004/04/16 532 537 520 524 97,000
2004/04/15 533 538 522 522 20,000
2004/04/14 518 540 516 533 25,000
2004/04/13 524 525 515 519 46,000
2004/04/12 535 535 520 524 26,000
2004/04/09 508 528 508 525 63,000
2004/04/08 538 542 536 538 19,000
2004/04/07 550 550 536 545 24,000
2004/04/06 555 555 544 550 35,000
2004/04/05 541 553 540 553 46,000
2004/04/02 543 544 540 544 22,000
2004/04/01 543 549 540 543 61,000
2004/03/31 545 545 535 540 50,000
2004/03/30 526 545 525 540 39,000
2004/03/29 529 529 518 520 30,000
2004/03/26 526 526 520 524 15,000
2004/03/25 538 549 522 522 19,000
2004/03/24 555 555 536 536 49,000
2004/03/23 550 555 534 550 66,000
2004/03/22 553 566 550 557 285,000
2004/03/19 506 543 501 540 259,000
2004/03/18 492 503 492 500 55,000
2004/03/17 484 490 476 490 62,000
2004/03/16 476 480 471 480 45,000
2004/03/15 488 489 472 473 45,000
2004/03/12 487 487 476 476 17,000
2004/03/11 482 487 480 485 17,000
2004/03/10 482 485 480 485 20,000
2004/03/09 482 485 480 482 18,000
2004/03/08 473 489 473 489 20,000
2004/03/05 493 493 486 488 22,000
2004/03/04 499 499 494 494 15,000
2004/03/03 492 500 490 498 27,000
2004/03/02 494 504 492 497 61,000
2004/03/01 487 495 484 495 37,000
2004/02/27 475 479 467 467 44,000
2004/02/26 494 494 470 480 37,000
2004/02/25 498 508 485 494 83,000
2004/02/24 481 495 480 495 105,000
2004/02/23 460 471 455 471 53,000
2004/02/20 452 455 451 455 11,000
2004/02/19 453 454 450 454 20,000
2004/02/18 454 454 451 454 23,000
2004/02/17 452 454 450 454 21,000
2004/02/16 465 465 450 450 21,000
2004/02/13 456 462 456 462 9,000
2004/02/12 463 463 455 455 16,000
2004/02/10 466 467 459 459 6,000
2004/02/09 468 468 456 456 6,000
2004/02/06 453 465 453 453 17,000
2004/02/05 455 460 453 460 11,000
2004/02/04 472 472 460 460 12,000
2004/02/03 470 475 465 475 22,000
2004/02/02 476 479 462 465 21,000
2004/01/30 478 480 470 480 24,000
2004/01/29 474 482 472 482 9,000
2004/01/28 481 485 471 479 23,000
2004/01/27 485 485 480 480 36,000
2004/01/26 477 477 470 475 18,000
2004/01/23 471 476 470 470 7,000
2004/01/22 468 472 464 469 16,000
2004/01/21 477 480 466 466 45,000
2004/01/20 483 486 482 482 21,000
2004/01/19 495 495 480 480 40,000
2004/01/16 509 509 486 495 81,000
2004/01/15 485 519 485 506 346,000
2004/01/14 481 481 467 474 170,000
2004/01/13 463 465 455 456 49,000
2004/01/09 475 475 460 462 69,000
2004/01/08 423 455 423 455 48,000
2004/01/07 458 458 432 432 49,000
2004/01/06 480 480 450 461 107,000
2004/01/05 450 480 446 480 99,000

このページの先頭へ