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
2005/12/30 459 459 456 457 19,000
2005/12/29 452 459 452 459 40,000
2005/12/28 450 453 450 452 10,000
2005/12/27 451 452 450 451 49,000
2005/12/26 451 453 451 453 59,000
2005/12/22 451 453 450 453 62,000
2005/12/21 451 454 450 452 81,000
2005/12/20 453 454 451 451 21,000
2005/12/19 451 453 450 450 50,000
2005/12/16 455 455 451 451 43,000
2005/12/15 455 455 451 451 41,000
2005/12/14 452 457 452 455 42,000
2005/12/13 456 456 451 452 44,000
2005/12/12 457 457 451 455 67,000
2005/12/09 458 460 456 456 21,000
2005/12/08 460 461 457 457 27,000
2005/12/07 463 463 460 460 22,000
2005/12/06 462 463 460 463 50,000
2005/12/05 464 465 460 460 71,000
2005/12/02 464 465 460 464 35,000
2005/12/01 461 464 456 464 26,000
2005/11/30 461 461 455 461 28,000
2005/11/29 462 463 459 459 21,000
2005/11/28 460 461 454 461 33,000
2005/11/25 452 454 450 450 104,000
2005/11/24 452 454 450 452 55,000
2005/11/22 455 455 454 454 18,000
2005/11/21 456 456 454 455 27,000
2005/11/18 459 459 455 457 27,000
2005/11/17 459 459 457 458 14,000
2005/11/16 456 459 455 459 14,000
2005/11/15 459 459 457 458 17,000
2005/11/14 459 459 457 459 17,000
2005/11/11 463 463 457 457 28,000
2005/11/10 461 464 458 463 19,000
2005/11/09 460 465 460 461 21,000
2005/11/08 462 465 457 465 64,000
2005/11/07 459 465 457 457 49,000
2005/11/04 459 460 457 457 43,000
2005/11/02 461 461 453 455 47,000
2005/11/01 456 460 456 456 22,000
2005/10/31 450 460 445 455 104,000
2005/10/28 467 470 467 470 15,000
2005/10/27 469 470 465 465 54,000
2005/10/26 462 463 461 462 22,000
2005/10/25 463 464 462 462 13,000
2005/10/24 468 468 463 464 9,000
2005/10/21 465 465 461 465 20,000
2005/10/20 466 467 465 465 9,000
2005/10/19 470 470 466 466 16,000
2005/10/18 470 470 470 470 7,000
2005/10/17 472 472 467 470 23,000
2005/10/14 470 472 467 472 10,000
2005/10/13 470 474 466 466 12,000
2005/10/12 463 472 463 470 34,000
2005/10/11 462 467 462 464 17,000
2005/10/07 461 464 461 461 14,000
2005/10/06 462 465 462 462 22,000
2005/10/05 463 466 462 463 29,000
2005/10/04 461 464 461 464 21,000
2005/10/03 460 465 460 461 28,000
2005/09/30 470 472 450 460 104,000
2005/09/29 479 479 471 471 22,000
2005/09/28 478 483 470 476 32,000
2005/09/27 479 483 479 479 19,000
2005/09/26 482 484 479 479 33,000
2005/09/22 480 480 477 477 28,000
2005/09/21 484 484 480 480 30,000
2005/09/20 474 483 474 479 53,000
2005/09/16 471 475 471 473 22,000
2005/09/15 477 478 470 471 31,000
2005/09/14 472 480 472 475 23,000
2005/09/13 471 473 471 471 17,000
2005/09/12 472 475 471 472 20,000
2005/09/09 469 473 468 472 14,000
2005/09/08 469 471 466 466 22,000
2005/09/07 470 470 469 470 9,000
2005/09/06 470 473 470 470 24,000
2005/09/05 485 487 470 475 15,000
2005/09/02 479 479 473 475 14,000
2005/09/01 478 481 475 479 10,000
2005/08/31 490 490 481 481 23,000
2005/08/30 477 493 477 490 106,000
2005/08/29 471 476 471 475 35,000
2005/08/26 468 472 468 470 21,000
2005/08/25 465 469 464 468 24,000
2005/08/24 464 465 464 465 4,000
2005/08/23 461 464 461 464 26,000
2005/08/22 465 465 461 461 23,000
2005/08/19 461 468 461 465 31,000
2005/08/18 460 462 460 462 12,000
2005/08/17 458 460 457 460 7,000
2005/08/16 460 462 457 457 11,000
2005/08/15 462 462 460 462 8,000
2005/08/12 464 465 462 462 21,000
2005/08/11 462 463 460 462 18,000
2005/08/10 455 461 455 459 21,000
2005/08/09 445 451 445 451 12,000
2005/08/08 450 450 445 450 9,000
2005/08/05 452 454 452 454 10,000
2005/08/04 457 457 455 455 18,000
2005/08/03 460 460 458 458 11,000
2005/08/02 458 462 458 460 28,000
2005/08/01 452 458 452 457 12,000
2005/07/29 455 458 450 452 53,000
2005/07/28 459 459 455 455 53,000
2005/07/27 460 461 458 459 46,000
2005/07/26 459 460 456 459 41,000
2005/07/25 464 464 458 458 38,000
2005/07/22 466 466 462 464 52,000
2005/07/21 468 469 465 466 15,000
2005/07/20 466 467 465 465 29,000
2005/07/19 469 471 468 468 13,000
2005/07/15 469 470 467 468 26,000
2005/07/14 470 471 468 469 23,000
2005/07/13 471 473 469 471 8,000
2005/07/12 468 470 468 470 10,000
2005/07/11 470 473 468 469 15,000
2005/07/08 469 470 468 470 15,000
2005/07/07 469 470 468 469 23,000
2005/07/06 474 474 469 469 8,000
2005/07/05 472 473 469 473 34,000
2005/07/04 470 471 469 470 21,000
2005/07/01 468 468 465 468 78,000
2005/06/30 469 469 466 466 55,000
2005/06/29 469 469 468 468 24,000
2005/06/28 470 470 468 468 11,000
2005/06/27 477 477 472 472 17,000
2005/06/24 475 476 475 475 9,000
2005/06/23 486 494 476 478 43,000
2005/06/22 475 490 475 485 32,000
2005/06/21 472 474 472 472 20,000
2005/06/20 472 473 470 472 29,000
2005/06/17 467 470 466 468 17,000
2005/06/16 469 470 466 467 19,000
2005/06/15 469 469 467 469 10,000
2005/06/14 467 468 466 466 7,000
2005/06/13 467 471 467 471 3,000
2005/06/10 471 471 468 470 14,000
2005/06/09 467 469 466 469 6,000
2005/06/08 467 467 467 467 6,000
2005/06/07 469 470 465 470 14,000
2005/06/06 468 470 468 470 5,000
2005/06/03 468 468 465 465 4,000
2005/06/02 469 469 465 468 9,000
2005/06/01 465 465 465 465 3,000
2005/05/31 464 467 464 467 11,000
2005/05/30 467 470 465 465 14,000
2005/05/27 465 469 465 469 6,000
2005/05/26 466 467 466 467 21,000
2005/05/25 469 471 465 466 19,000
2005/05/24 465 465 465 465 2,000
2005/05/23 466 470 465 465 13,000
2005/05/20 475 475 465 469 13,000
2005/05/19 465 465 461 461 7,000
2005/05/18 465 465 461 461 2,000
2005/05/17 475 479 468 468 16,000
2005/05/16 475 475 475 475 6,000
2005/05/13 476 476 475 475 7,000
2005/05/12 484 485 480 480 8,000
2005/05/11 487 487 482 482 3,000
2005/05/10 487 488 485 487 13,000
2005/05/09 480 487 480 486 9,000
2005/05/06 470 474 469 472 12,000
2005/05/02 465 468 461 465 26,000
2005/04/28 468 468 463 465 15,000
2005/04/27 470 470 465 465 14,000
2005/04/26 470 473 469 469 26,000
2005/04/25 472 472 467 472 10,000
2005/04/22 472 472 467 472 10,000
2005/04/21 470 472 460 472 14,000
2005/04/20 470 473 468 473 6,000
2005/04/19 474 480 474 475 6,000
2005/04/18 480 485 465 465 53,000
2005/04/15 493 493 481 485 34,000
2005/04/14 493 495 491 495 14,000
2005/04/13 490 495 490 493 15,000
2005/04/12 494 496 490 490 9,000
2005/04/11 495 497 492 492 27,000
2005/04/08 495 497 495 496 9,000
2005/04/07 491 494 490 494 15,000
2005/04/06 485 499 485 489 26,000
2005/04/05 486 493 486 488 8,000
2005/04/04 490 490 489 490 10,000
2005/04/01 490 497 490 497 20,000
2005/03/31 495 500 492 500 19,000
2005/03/30 495 500 495 496 21,000
2005/03/29 510 510 492 495 68,000
2005/03/28 485 496 472 495 186,000
2005/03/25 511 530 508 530 106,000
2005/03/24 512 515 512 513 17,000
2005/03/23 511 512 507 508 18,000
2005/03/22 505 513 500 513 47,000
2005/03/18 502 506 501 506 16,000
2005/03/17 507 517 495 495 87,000
2005/03/16 505 506 502 506 15,000
2005/03/15 502 505 500 501 22,000
2005/03/14 505 507 500 501 34,000
2005/03/11 509 509 498 502 47,000
2005/03/10 509 516 492 510 93,000
2005/03/09 504 513 502 508 19,000
2005/03/08 501 516 496 515 51,000
2005/03/07 508 512 490 502 75,000
2005/03/04 494 511 493 504 66,000
2005/03/03 499 499 493 494 15,000
2005/03/02 499 500 497 498 11,000
2005/03/01 498 499 497 497 24,000
2005/02/28 500 505 498 498 32,000
2005/02/25 490 494 490 494 12,000
2005/02/24 485 490 485 489 13,000
2005/02/23 487 489 486 489 7,000
2005/02/22 494 494 489 489 23,000
2005/02/21 499 499 494 494 9,000
2005/02/18 496 496 482 489 46,000
2005/02/17 499 500 496 496 12,000
2005/02/16 500 501 500 500 9,000
2005/02/15 505 515 500 501 69,000
2005/02/14 496 503 496 503 19,000
2005/02/10 488 496 488 493 27,000
2005/02/09 497 497 479 488 73,000
2005/02/08 513 513 499 500 20,000
2005/02/07 504 509 487 509 70,000
2005/02/04 505 514 494 506 160,000
2005/02/03 510 510 495 503 89,000
2005/02/02 485 514 485 514 140,000
2005/02/01 482 484 478 484 27,000
2005/01/31 475 479 475 476 29,000
2005/01/28 473 474 469 473 53,000
2005/01/27 472 473 470 470 6,000
2005/01/26 470 474 468 474 31,000
2005/01/25 470 472 470 470 12,000
2005/01/24 471 474 469 469 40,000
2005/01/21 472 472 469 469 19,000
2005/01/20 471 472 470 472 11,000
2005/01/19 469 473 469 470 16,000
2005/01/18 472 472 468 469 17,000
2005/01/17 472 474 471 472 22,000
2005/01/14 470 471 468 471 16,000
2005/01/13 479 479 471 471 25,000
2005/01/12 475 475 472 475 39,000
2005/01/11 469 471 468 469 72,000
2005/01/07 472 472 457 469 223,000
2005/01/06 476 476 471 475 17,000
2005/01/05 473 474 473 473 11,000
2005/01/04 477 477 475 475 20,000

このページの先頭へ