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 |
|---|---|---|---|---|---|
| 2006/12/29 | 255 | 257 | 253 | 253 | 15,000 |
| 2006/12/28 | 250 | 255 | 250 | 255 | 9,000 |
| 2006/12/27 | 248 | 248 | 243 | 248 | 16,000 |
| 2006/12/26 | 243 | 244 | 241 | 243 | 48,000 |
| 2006/12/25 | 270 | 270 | 252 | 253 | 54,000 |
| 2006/12/22 | 280 | 280 | 271 | 272 | 25,000 |
| 2006/12/21 | 290 | 290 | 280 | 281 | 27,000 |
| 2006/12/20 | 293 | 293 | 290 | 290 | 16,000 |
| 2006/12/19 | 292 | 292 | 291 | 292 | 28,000 |
| 2006/12/18 | 292 | 292 | 291 | 292 | 20,000 |
| 2006/12/15 | 293 | 295 | 291 | 292 | 30,000 |
| 2006/12/14 | 294 | 295 | 293 | 293 | 16,000 |
| 2006/12/13 | 294 | 297 | 294 | 295 | 13,000 |
| 2006/12/12 | 298 | 298 | 293 | 295 | 19,000 |
| 2006/12/11 | 295 | 297 | 291 | 292 | 50,000 |
| 2006/12/08 | 293 | 293 | 290 | 290 | 11,000 |
| 2006/12/07 | 290 | 295 | 290 | 294 | 10,000 |
| 2006/12/06 | 295 | 295 | 290 | 295 | 46,000 |
| 2006/12/05 | 295 | 298 | 295 | 298 | 6,000 |
| 2006/12/04 | 294 | 296 | 293 | 296 | 7,000 |
| 2006/12/01 | 290 | 296 | 290 | 294 | 18,000 |
| 2006/11/30 | 291 | 292 | 291 | 292 | 4,000 |
| 2006/11/29 | 298 | 300 | 290 | 290 | 15,000 |
| 2006/11/28 | 293 | 293 | 292 | 292 | 7,000 |
| 2006/11/27 | 290 | 290 | 290 | 290 | 2,000 |
| 2006/11/24 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/11/22 | 295 | 295 | 290 | 290 | 5,000 |
| 2006/11/21 | 304 | 304 | 296 | 296 | 7,000 |
| 2006/11/20 | 297 | 299 | 292 | 299 | 10,000 |
| 2006/11/17 | 292 | 299 | 292 | 295 | 8,000 |
| 2006/11/16 | 295 | 296 | 292 | 292 | 24,000 |
| 2006/11/15 | 299 | 299 | 292 | 295 | 6,000 |
| 2006/11/14 | 299 | 299 | 291 | 292 | 22,000 |
| 2006/11/13 | 305 | 305 | 299 | 299 | 35,000 |
| 2006/11/10 | 323 | 324 | 321 | 321 | 7,000 |
| 2006/11/09 | 336 | 336 | 325 | 325 | 24,000 |
| 2006/11/08 | 335 | 335 | 334 | 334 | 3,000 |
| 2006/11/07 | 340 | 340 | 334 | 336 | 15,000 |
| 2006/11/06 | 347 | 347 | 342 | 342 | 3,000 |
| 2006/11/02 | 351 | 351 | 348 | 348 | 4,000 |
| 2006/11/01 | 345 | 360 | 345 | 355 | 6,000 |
| 2006/10/31 | 347 | 350 | 347 | 350 | 3,000 |
| 2006/10/27 | 350 | 350 | 347 | 350 | 19,000 |
| 2006/10/26 | 353 | 353 | 351 | 351 | 2,000 |
| 2006/10/25 | 355 | 356 | 346 | 350 | 15,000 |
| 2006/10/24 | 355 | 355 | 355 | 355 | 5,000 |
| 2006/10/23 | 356 | 357 | 346 | 356 | 11,000 |
| 2006/10/20 | 361 | 361 | 360 | 361 | 8,000 |
| 2006/10/19 | 365 | 365 | 363 | 363 | 4,000 |
| 2006/10/18 | 365 | 365 | 360 | 360 | 9,000 |
| 2006/10/17 | 366 | 367 | 365 | 365 | 8,000 |
| 2006/10/16 | 366 | 366 | 366 | 366 | 7,000 |
| 2006/10/13 | 366 | 366 | 366 | 366 | 7,000 |
| 2006/10/12 | 366 | 366 | 365 | 365 | 6,000 |
| 2006/10/11 | 370 | 370 | 368 | 368 | 5,000 |
| 2006/10/10 | 371 | 371 | 369 | 369 | 8,000 |
| 2006/10/06 | 372 | 372 | 371 | 372 | 3,000 |
| 2006/10/05 | 370 | 380 | 370 | 373 | 20,000 |
| 2006/10/04 | 368 | 368 | 368 | 368 | 3,000 |
| 2006/10/03 | 370 | 370 | 368 | 368 | 16,000 |
| 2006/10/02 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/09/29 | 370 | 370 | 370 | 370 | 9,000 |
| 2006/09/28 | 370 | 370 | 369 | 369 | 14,000 |
| 2006/09/27 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/09/26 | 370 | 370 | 368 | 368 | 9,000 |
| 2006/09/25 | 368 | 368 | 368 | 368 | 7,000 |
| 2006/09/22 | 370 | 371 | 370 | 371 | 2,000 |
| 2006/09/21 | 368 | 368 | 368 | 368 | 3,000 |
| 2006/09/20 | 371 | 374 | 371 | 371 | 4,000 |
| 2006/09/19 | 374 | 375 | 371 | 371 | 8,000 |
| 2006/09/15 | 368 | 371 | 368 | 371 | 9,000 |
| 2006/09/14 | 370 | 371 | 368 | 368 | 12,000 |
| 2006/09/13 | 371 | 372 | 370 | 370 | 9,000 |
| 2006/09/12 | 372 | 372 | 371 | 371 | 2,000 |
| 2006/09/11 | 372 | 372 | 371 | 371 | 3,000 |
| 2006/09/08 | 371 | 375 | 371 | 375 | 6,000 |
| 2006/09/07 | 374 | 374 | 371 | 371 | 2,000 |
| 2006/09/06 | 374 | 374 | 372 | 373 | 6,000 |
| 2006/09/05 | 374 | 374 | 371 | 374 | 10,000 |
| 2006/09/04 | 371 | 372 | 371 | 372 | 3,000 |
| 2006/09/01 | 370 | 371 | 370 | 371 | 3,000 |
| 2006/08/31 | 371 | 371 | 371 | 371 | 2,000 |
| 2006/08/30 | 372 | 372 | 372 | 372 | 2,000 |
| 2006/08/29 | 375 | 375 | 375 | 375 | 5,000 |
| 2006/08/28 | 375 | 376 | 375 | 376 | 11,000 |
| 2006/08/25 | 375 | 375 | 375 | 375 | 2,000 |
| 2006/08/24 | 372 | 375 | 370 | 370 | 31,000 |
| 2006/08/23 | 374 | 374 | 372 | 373 | 18,000 |
| 2006/08/22 | 374 | 374 | 373 | 373 | 5,000 |
| 2006/08/21 | 377 | 377 | 374 | 374 | 5,000 |
| 2006/08/18 | 380 | 380 | 371 | 371 | 9,000 |
| 2006/08/17 | 376 | 376 | 376 | 376 | 4,000 |
| 2006/08/16 | 380 | 385 | 376 | 376 | 13,000 |
| 2006/08/15 | 376 | 379 | 375 | 379 | 6,000 |
| 2006/08/14 | 375 | 376 | 373 | 376 | 5,000 |
| 2006/08/11 | 375 | 375 | 375 | 375 | 3,000 |
| 2006/08/10 | 372 | 377 | 371 | 375 | 10,000 |
| 2006/08/09 | 372 | 378 | 372 | 378 | 2,000 |
| 2006/08/08 | 375 | 376 | 375 | 376 | 2,000 |
| 2006/08/07 | 372 | 372 | 372 | 372 | 2,000 |
| 2006/08/04 | 380 | 380 | 375 | 375 | 9,000 |
| 2006/08/03 | 372 | 372 | 372 | 372 | 2,000 |
| 2006/08/01 | 375 | 379 | 375 | 375 | 6,000 |
| 2006/07/31 | 373 | 373 | 372 | 373 | 3,000 |
| 2006/07/28 | 372 | 372 | 372 | 372 | 4,000 |
| 2006/07/27 | 372 | 372 | 371 | 371 | 13,000 |
| 2006/07/26 | 377 | 377 | 377 | 377 | 1,000 |
| 2006/07/25 | 378 | 378 | 378 | 378 | 1,000 |
| 2006/07/24 | 378 | 378 | 371 | 371 | 2,000 |
| 2006/07/21 | 375 | 378 | 372 | 378 | 10,000 |
| 2006/07/20 | 379 | 379 | 379 | 379 | 2,000 |
| 2006/07/19 | 382 | 382 | 377 | 377 | 13,000 |
| 2006/07/18 | 384 | 387 | 382 | 382 | 10,000 |
| 2006/07/14 | 385 | 385 | 382 | 382 | 5,000 |
| 2006/07/13 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/07/12 | 390 | 390 | 383 | 383 | 7,000 |
| 2006/07/11 | 386 | 391 | 386 | 390 | 7,000 |
| 2006/07/10 | 386 | 386 | 386 | 386 | 3,000 |
| 2006/07/07 | 381 | 386 | 381 | 386 | 6,000 |
| 2006/07/06 | 383 | 383 | 380 | 380 | 8,000 |
| 2006/07/05 | 379 | 383 | 377 | 383 | 10,000 |
| 2006/07/04 | 376 | 380 | 372 | 379 | 30,000 |
| 2006/07/03 | 373 | 373 | 371 | 371 | 23,000 |
| 2006/06/30 | 373 | 377 | 372 | 373 | 18,000 |
| 2006/06/29 | 372 | 375 | 371 | 375 | 6,000 |
| 2006/06/28 | 371 | 373 | 371 | 372 | 6,000 |
| 2006/06/27 | 372 | 372 | 372 | 372 | 4,000 |
| 2006/06/26 | 372 | 372 | 372 | 372 | 5,000 |
| 2006/06/23 | 372 | 372 | 372 | 372 | 5,000 |
| 2006/06/22 | 372 | 372 | 371 | 372 | 17,000 |
| 2006/06/21 | 374 | 375 | 371 | 371 | 10,000 |
| 2006/06/20 | 373 | 373 | 371 | 372 | 12,000 |
| 2006/06/19 | 373 | 376 | 373 | 373 | 9,000 |
| 2006/06/16 | 373 | 379 | 373 | 376 | 14,000 |
| 2006/06/15 | 373 | 373 | 371 | 371 | 18,000 |
| 2006/06/14 | 371 | 372 | 371 | 371 | 33,000 |
| 2006/06/13 | 373 | 375 | 371 | 375 | 12,000 |
| 2006/06/12 | 372 | 372 | 371 | 371 | 14,000 |
| 2006/06/09 | 371 | 378 | 371 | 372 | 18,000 |
| 2006/06/08 | 375 | 379 | 371 | 372 | 29,000 |
| 2006/06/07 | 374 | 383 | 371 | 380 | 18,000 |
| 2006/06/06 | 380 | 380 | 371 | 371 | 15,000 |
| 2006/06/05 | 374 | 377 | 374 | 377 | 4,000 |
| 2006/06/02 | 388 | 388 | 375 | 377 | 22,000 |
| 2006/06/01 | 393 | 393 | 383 | 388 | 32,000 |
| 2006/05/31 | 399 | 400 | 393 | 396 | 18,000 |
| 2006/05/30 | 397 | 400 | 396 | 400 | 9,000 |
| 2006/05/29 | 404 | 404 | 397 | 397 | 3,000 |
| 2006/05/26 | 397 | 397 | 397 | 397 | 2,000 |
| 2006/05/25 | 396 | 400 | 396 | 396 | 9,000 |
| 2006/05/24 | 398 | 398 | 393 | 396 | 17,000 |
| 2006/05/23 | 401 | 401 | 395 | 400 | 20,000 |
| 2006/05/22 | 397 | 400 | 397 | 400 | 3,000 |
| 2006/05/19 | 400 | 400 | 395 | 395 | 18,000 |
| 2006/05/18 | 400 | 401 | 400 | 400 | 10,000 |
| 2006/05/17 | 402 | 402 | 400 | 401 | 20,000 |
| 2006/05/16 | 403 | 403 | 402 | 402 | 3,000 |
| 2006/05/15 | 405 | 405 | 402 | 403 | 8,000 |
| 2006/05/12 | 406 | 406 | 405 | 405 | 7,000 |
| 2006/05/11 | 426 | 426 | 410 | 410 | 12,000 |
| 2006/05/10 | 405 | 431 | 401 | 430 | 26,000 |
| 2006/05/09 | 401 | 405 | 401 | 405 | 7,000 |
| 2006/05/08 | 405 | 405 | 401 | 405 | 13,000 |
| 2006/05/02 | 402 | 404 | 402 | 402 | 7,000 |
| 2006/05/01 | 402 | 403 | 401 | 402 | 13,000 |
| 2006/04/28 | 405 | 410 | 402 | 410 | 7,000 |
| 2006/04/27 | 404 | 405 | 403 | 405 | 11,000 |
| 2006/04/26 | 403 | 403 | 401 | 401 | 21,000 |
| 2006/04/25 | 408 | 408 | 402 | 404 | 10,000 |
| 2006/04/24 | 418 | 418 | 409 | 410 | 26,000 |
| 2006/04/21 | 418 | 419 | 418 | 418 | 20,000 |
| 2006/04/20 | 424 | 424 | 418 | 418 | 5,000 |
| 2006/04/19 | 419 | 424 | 418 | 424 | 30,000 |
| 2006/04/18 | 421 | 421 | 418 | 418 | 17,000 |
| 2006/04/17 | 422 | 422 | 420 | 421 | 9,000 |
| 2006/04/14 | 421 | 425 | 421 | 422 | 6,000 |
| 2006/04/13 | 422 | 426 | 421 | 426 | 15,000 |
| 2006/04/12 | 424 | 426 | 423 | 423 | 22,000 |
| 2006/04/11 | 427 | 427 | 424 | 424 | 26,000 |
| 2006/04/10 | 425 | 427 | 425 | 427 | 20,000 |
| 2006/04/07 | 426 | 427 | 426 | 427 | 12,000 |
| 2006/04/06 | 430 | 430 | 427 | 428 | 21,000 |
| 2006/04/05 | 428 | 429 | 427 | 429 | 26,000 |
| 2006/04/04 | 427 | 428 | 427 | 428 | 16,000 |
| 2006/04/03 | 426 | 430 | 426 | 429 | 13,000 |
| 2006/03/31 | 426 | 430 | 426 | 430 | 17,000 |
| 2006/03/30 | 429 | 429 | 427 | 429 | 11,000 |
| 2006/03/29 | 428 | 429 | 428 | 428 | 7,000 |
| 2006/03/28 | 430 | 433 | 426 | 433 | 17,000 |
| 2006/03/27 | 434 | 440 | 431 | 433 | 19,000 |
| 2006/03/24 | 435 | 435 | 432 | 434 | 15,000 |
| 2006/03/23 | 428 | 435 | 428 | 433 | 19,000 |
| 2006/03/22 | 428 | 430 | 428 | 430 | 21,000 |
| 2006/03/20 | 428 | 429 | 425 | 428 | 30,000 |
| 2006/03/17 | 430 | 433 | 429 | 429 | 18,000 |
| 2006/03/16 | 432 | 434 | 430 | 430 | 18,000 |
| 2006/03/15 | 433 | 435 | 432 | 433 | 11,000 |
| 2006/03/14 | 432 | 433 | 430 | 433 | 8,000 |
| 2006/03/13 | 430 | 432 | 429 | 432 | 19,000 |
| 2006/03/10 | 431 | 433 | 430 | 430 | 16,000 |
| 2006/03/09 | 432 | 432 | 430 | 430 | 12,000 |
| 2006/03/08 | 432 | 437 | 432 | 434 | 6,000 |
| 2006/03/07 | 433 | 438 | 433 | 438 | 4,000 |
| 2006/03/06 | 439 | 439 | 431 | 438 | 12,000 |
| 2006/03/03 | 438 | 440 | 438 | 438 | 11,000 |
| 2006/03/02 | 443 | 445 | 439 | 441 | 13,000 |
| 2006/03/01 | 437 | 445 | 435 | 438 | 23,000 |
| 2006/02/28 | 436 | 436 | 431 | 432 | 23,000 |
| 2006/02/27 | 428 | 435 | 428 | 435 | 24,000 |
| 2006/02/24 | 436 | 437 | 427 | 428 | 36,000 |
| 2006/02/23 | 435 | 437 | 432 | 433 | 13,000 |
| 2006/02/22 | 429 | 430 | 428 | 430 | 25,000 |
| 2006/02/21 | 438 | 442 | 430 | 434 | 71,000 |
| 2006/02/20 | 446 | 446 | 440 | 443 | 61,000 |
| 2006/02/17 | 451 | 452 | 440 | 442 | 88,000 |
| 2006/02/16 | 453 | 453 | 450 | 451 | 39,000 |
| 2006/02/15 | 455 | 456 | 454 | 456 | 23,000 |
| 2006/02/14 | 454 | 456 | 450 | 454 | 70,000 |
| 2006/02/13 | 463 | 463 | 455 | 455 | 111,000 |
| 2006/02/10 | 452 | 455 | 451 | 452 | 18,000 |
| 2006/02/09 | 454 | 455 | 451 | 451 | 30,000 |
| 2006/02/08 | 451 | 455 | 451 | 452 | 22,000 |
| 2006/02/07 | 455 | 456 | 452 | 455 | 21,000 |
| 2006/02/06 | 454 | 457 | 453 | 453 | 15,000 |
| 2006/02/03 | 454 | 458 | 452 | 455 | 23,000 |
| 2006/02/02 | 455 | 456 | 453 | 454 | 17,000 |
| 2006/02/01 | 456 | 460 | 456 | 456 | 12,000 |
| 2006/01/31 | 464 | 464 | 456 | 461 | 35,000 |
| 2006/01/30 | 458 | 464 | 455 | 462 | 31,000 |
| 2006/01/27 | 452 | 462 | 452 | 462 | 25,000 |
| 2006/01/26 | 453 | 456 | 453 | 454 | 22,000 |
| 2006/01/25 | 453 | 457 | 452 | 452 | 24,000 |
| 2006/01/24 | 453 | 459 | 452 | 453 | 13,000 |
| 2006/01/23 | 458 | 458 | 452 | 454 | 18,000 |
| 2006/01/20 | 460 | 462 | 456 | 462 | 19,000 |
| 2006/01/19 | 450 | 461 | 450 | 458 | 30,000 |
| 2006/01/18 | 459 | 459 | 450 | 455 | 52,000 |
| 2006/01/17 | 472 | 472 | 464 | 464 | 61,000 |
| 2006/01/16 | 468 | 473 | 467 | 471 | 91,000 |
| 2006/01/13 | 466 | 467 | 461 | 463 | 28,000 |
| 2006/01/12 | 477 | 477 | 461 | 467 | 119,000 |
| 2006/01/11 | 457 | 460 | 457 | 457 | 19,000 |
| 2006/01/10 | 462 | 462 | 457 | 459 | 50,000 |
| 2006/01/06 | 460 | 461 | 457 | 461 | 24,000 |
| 2006/01/05 | 462 | 462 | 454 | 460 | 46,000 |
| 2006/01/04 | 459 | 459 | 455 | 455 | 8,000 |