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 |
---|---|---|---|---|---|
2007/12/28 | 286 | 286 | 286 | 286 | 1,000 |
2007/12/27 | 289 | 289 | 286 | 287 | 3,000 |
2007/12/26 | 290 | 290 | 290 | 290 | 1,000 |
2007/12/25 | 285 | 285 | 283 | 284 | 26,000 |
2007/12/21 | 286 | 286 | 283 | 284 | 21,000 |
2007/12/20 | 293 | 293 | 288 | 288 | 18,000 |
2007/12/19 | 295 | 298 | 292 | 292 | 23,000 |
2007/12/18 | 296 | 297 | 295 | 295 | 12,000 |
2007/12/17 | 295 | 295 | 290 | 294 | 16,000 |
2007/12/14 | 282 | 292 | 282 | 282 | 15,000 |
2007/12/13 | 296 | 296 | 275 | 280 | 24,000 |
2007/12/12 | 296 | 298 | 295 | 296 | 8,000 |
2007/12/11 | 297 | 297 | 296 | 296 | 5,000 |
2007/12/10 | 295 | 297 | 291 | 295 | 23,000 |
2007/12/07 | 294 | 295 | 291 | 293 | 10,000 |
2007/12/06 | 290 | 301 | 290 | 296 | 25,000 |
2007/12/05 | 297 | 297 | 290 | 290 | 5,000 |
2007/12/04 | 296 | 296 | 287 | 295 | 5,000 |
2007/12/03 | 296 | 296 | 296 | 296 | 1,000 |
2007/11/30 | 296 | 298 | 295 | 295 | 14,000 |
2007/11/29 | 295 | 295 | 295 | 295 | 3,000 |
2007/11/28 | 287 | 297 | 287 | 297 | 2,000 |
2007/11/27 | 287 | 290 | 287 | 290 | 6,000 |
2007/11/26 | 290 | 291 | 287 | 290 | 14,000 |
2007/11/22 | 292 | 292 | 290 | 290 | 4,000 |
2007/11/21 | 292 | 297 | 292 | 297 | 4,000 |
2007/11/20 | 297 | 308 | 285 | 286 | 35,000 |
2007/11/19 | 302 | 302 | 293 | 302 | 13,000 |
2007/11/16 | 283 | 289 | 280 | 280 | 11,000 |
2007/11/15 | 290 | 291 | 288 | 288 | 14,000 |
2007/11/14 | 284 | 288 | 284 | 288 | 8,000 |
2007/11/12 | 291 | 291 | 284 | 284 | 12,000 |
2007/11/09 | 295 | 297 | 295 | 297 | 4,000 |
2007/11/08 | 295 | 301 | 291 | 293 | 22,000 |
2007/11/07 | 297 | 297 | 295 | 297 | 18,000 |
2007/11/06 | 298 | 298 | 297 | 297 | 3,000 |
2007/11/05 | 300 | 300 | 300 | 300 | 8,000 |
2007/11/02 | 296 | 300 | 296 | 300 | 2,000 |
2007/11/01 | 298 | 303 | 298 | 303 | 3,000 |
2007/10/31 | 299 | 299 | 298 | 298 | 29,000 |
2007/10/30 | 298 | 300 | 298 | 300 | 8,000 |
2007/10/29 | 295 | 295 | 295 | 295 | 1,000 |
2007/10/26 | 298 | 298 | 295 | 295 | 4,000 |
2007/10/25 | 291 | 294 | 290 | 294 | 16,000 |
2007/10/24 | 290 | 292 | 286 | 290 | 12,000 |
2007/10/23 | 285 | 286 | 282 | 282 | 9,000 |
2007/10/22 | 290 | 290 | 290 | 290 | 2,000 |
2007/10/19 | 285 | 286 | 284 | 286 | 16,000 |
2007/10/18 | 299 | 299 | 299 | 299 | 2,000 |
2007/10/17 | 299 | 300 | 298 | 299 | 8,000 |
2007/10/16 | 300 | 300 | 290 | 290 | 7,000 |
2007/10/15 | 297 | 300 | 297 | 300 | 2,000 |
2007/10/12 | 300 | 300 | 297 | 297 | 10,000 |
2007/10/11 | 301 | 306 | 301 | 305 | 20,000 |
2007/10/10 | 300 | 301 | 300 | 300 | 7,000 |
2007/10/09 | 303 | 303 | 297 | 299 | 11,000 |
2007/10/05 | 291 | 302 | 288 | 296 | 17,000 |
2007/10/04 | 289 | 289 | 288 | 288 | 3,000 |
2007/10/03 | 283 | 290 | 283 | 290 | 17,000 |
2007/10/02 | 286 | 287 | 282 | 282 | 6,000 |
2007/10/01 | 285 | 286 | 280 | 286 | 5,000 |
2007/09/28 | 285 | 293 | 285 | 285 | 13,000 |
2007/09/27 | 302 | 303 | 298 | 300 | 28,000 |
2007/09/26 | 270 | 341 | 270 | 302 | 64,000 |
2007/09/25 | 285 | 285 | 278 | 278 | 11,000 |
2007/09/21 | 285 | 285 | 285 | 285 | 1,000 |
2007/09/20 | 280 | 280 | 280 | 280 | 5,000 |
2007/09/19 | 284 | 292 | 278 | 280 | 13,000 |
2007/09/18 | 296 | 296 | 281 | 281 | 7,000 |
2007/09/14 | 280 | 286 | 280 | 286 | 8,000 |
2007/09/13 | 290 | 293 | 280 | 280 | 10,000 |
2007/09/12 | 293 | 293 | 293 | 293 | 2,000 |
2007/09/11 | 298 | 298 | 291 | 294 | 9,000 |
2007/09/10 | 299 | 300 | 299 | 299 | 4,000 |
2007/09/07 | 300 | 300 | 300 | 300 | 3,000 |
2007/09/06 | 301 | 304 | 300 | 304 | 3,000 |
2007/09/05 | 306 | 306 | 300 | 300 | 7,000 |
2007/09/04 | 309 | 309 | 309 | 309 | 2,000 |
2007/09/03 | 300 | 305 | 300 | 305 | 5,000 |
2007/08/31 | 310 | 310 | 310 | 310 | 1,000 |
2007/08/29 | 317 | 317 | 315 | 315 | 3,000 |
2007/08/28 | 322 | 322 | 320 | 320 | 2,000 |
2007/08/27 | 319 | 323 | 319 | 323 | 2,000 |
2007/08/24 | 301 | 319 | 299 | 319 | 13,000 |
2007/08/23 | 303 | 303 | 302 | 302 | 5,000 |
2007/08/22 | 293 | 299 | 293 | 299 | 8,000 |
2007/08/21 | 303 | 303 | 303 | 303 | 2,000 |
2007/08/20 | 301 | 302 | 290 | 298 | 31,000 |
2007/08/17 | 315 | 315 | 306 | 306 | 4,000 |
2007/08/16 | 320 | 320 | 310 | 311 | 27,000 |
2007/08/15 | 333 | 333 | 325 | 325 | 9,000 |
2007/08/14 | 333 | 333 | 332 | 333 | 3,000 |
2007/08/13 | 330 | 340 | 330 | 340 | 4,000 |
2007/08/10 | 340 | 340 | 340 | 340 | 1,000 |
2007/08/09 | 356 | 356 | 345 | 350 | 8,000 |
2007/08/08 | 354 | 355 | 350 | 350 | 8,000 |
2007/08/07 | 355 | 355 | 355 | 355 | 1,000 |
2007/08/06 | 357 | 359 | 350 | 350 | 8,000 |
2007/08/03 | 345 | 352 | 345 | 352 | 3,000 |
2007/08/02 | 337 | 337 | 336 | 336 | 4,000 |
2007/08/01 | 340 | 340 | 336 | 336 | 2,000 |
2007/07/31 | 340 | 340 | 340 | 340 | 1,000 |
2007/07/27 | 325 | 340 | 325 | 336 | 10,000 |
2007/07/26 | 349 | 349 | 345 | 345 | 8,000 |
2007/07/25 | 354 | 354 | 347 | 350 | 3,000 |
2007/07/24 | 343 | 358 | 343 | 358 | 8,000 |
2007/07/23 | 362 | 362 | 356 | 357 | 7,000 |
2007/07/20 | 367 | 367 | 360 | 364 | 24,000 |
2007/07/19 | 367 | 367 | 365 | 367 | 4,000 |
2007/07/18 | 367 | 367 | 359 | 360 | 9,000 |
2007/07/17 | 358 | 367 | 357 | 358 | 7,000 |
2007/07/13 | 358 | 360 | 357 | 357 | 11,000 |
2007/07/12 | 354 | 360 | 354 | 357 | 17,000 |
2007/07/11 | 350 | 353 | 350 | 353 | 2,000 |
2007/07/10 | 349 | 350 | 345 | 345 | 19,000 |
2007/07/09 | 341 | 345 | 340 | 340 | 12,000 |
2007/07/06 | 341 | 349 | 340 | 340 | 18,000 |
2007/07/05 | 320 | 349 | 320 | 331 | 23,000 |
2007/07/04 | 320 | 325 | 319 | 320 | 26,000 |
2007/07/03 | 330 | 330 | 330 | 330 | 5,000 |
2007/07/02 | 334 | 335 | 329 | 329 | 11,000 |
2007/06/29 | 330 | 334 | 328 | 334 | 4,000 |
2007/06/28 | 333 | 333 | 330 | 330 | 4,000 |
2007/06/27 | 336 | 336 | 334 | 334 | 4,000 |
2007/06/26 | 337 | 337 | 336 | 336 | 8,000 |
2007/06/25 | 340 | 341 | 340 | 340 | 5,000 |
2007/06/22 | 339 | 340 | 336 | 340 | 4,000 |
2007/06/21 | 339 | 339 | 335 | 339 | 5,000 |
2007/06/20 | 337 | 337 | 335 | 335 | 4,000 |
2007/06/19 | 333 | 338 | 333 | 337 | 9,000 |
2007/06/18 | 331 | 331 | 330 | 331 | 7,000 |
2007/06/15 | 330 | 330 | 330 | 330 | 3,000 |
2007/06/14 | 330 | 335 | 329 | 329 | 9,000 |
2007/06/13 | 330 | 330 | 330 | 330 | 1,000 |
2007/06/12 | 326 | 329 | 326 | 329 | 2,000 |
2007/06/11 | 330 | 330 | 325 | 325 | 8,000 |
2007/06/08 | 333 | 333 | 330 | 330 | 3,000 |
2007/06/07 | 325 | 333 | 320 | 333 | 23,000 |
2007/06/06 | 329 | 333 | 320 | 325 | 40,000 |
2007/06/05 | 345 | 345 | 325 | 329 | 31,000 |
2007/06/04 | 345 | 350 | 345 | 345 | 14,000 |
2007/06/01 | 350 | 350 | 343 | 344 | 23,000 |
2007/05/31 | 357 | 357 | 355 | 355 | 6,000 |
2007/05/30 | 357 | 360 | 357 | 360 | 4,000 |
2007/05/29 | 360 | 364 | 360 | 361 | 9,000 |
2007/05/28 | 360 | 360 | 356 | 360 | 8,000 |
2007/05/25 | 363 | 363 | 356 | 356 | 3,000 |
2007/05/24 | 365 | 365 | 355 | 360 | 6,000 |
2007/05/23 | 360 | 377 | 360 | 361 | 14,000 |
2007/05/22 | 350 | 356 | 350 | 356 | 4,000 |
2007/05/21 | 361 | 362 | 361 | 362 | 5,000 |
2007/05/18 | 360 | 360 | 355 | 358 | 10,000 |
2007/05/17 | 362 | 362 | 355 | 359 | 12,000 |
2007/05/16 | 358 | 358 | 351 | 358 | 6,000 |
2007/05/15 | 352 | 358 | 350 | 358 | 9,000 |
2007/05/14 | 347 | 347 | 345 | 347 | 10,000 |
2007/05/11 | 346 | 346 | 346 | 346 | 4,000 |
2007/05/10 | 352 | 352 | 345 | 345 | 9,000 |
2007/05/09 | 350 | 365 | 350 | 356 | 16,000 |
2007/05/08 | 341 | 351 | 340 | 351 | 13,000 |
2007/05/07 | 353 | 353 | 330 | 340 | 16,000 |
2007/05/02 | 350 | 355 | 350 | 354 | 8,000 |
2007/05/01 | 355 | 355 | 355 | 355 | 5,000 |
2007/04/27 | 356 | 356 | 355 | 355 | 3,000 |
2007/04/26 | 358 | 359 | 358 | 359 | 14,000 |
2007/04/25 | 365 | 365 | 361 | 361 | 18,000 |
2007/04/24 | 372 | 372 | 370 | 370 | 2,000 |
2007/04/23 | 375 | 375 | 373 | 373 | 8,000 |
2007/04/20 | 379 | 379 | 370 | 375 | 12,000 |
2007/04/19 | 370 | 379 | 370 | 379 | 15,000 |
2007/04/18 | 375 | 377 | 365 | 375 | 20,000 |
2007/04/17 | 380 | 380 | 380 | 380 | 1,000 |
2007/04/16 | 398 | 398 | 385 | 385 | 6,000 |
2007/04/13 | 391 | 393 | 390 | 390 | 13,000 |
2007/04/12 | 376 | 395 | 375 | 390 | 13,000 |
2007/04/11 | 375 | 375 | 374 | 375 | 6,000 |
2007/04/10 | 380 | 380 | 375 | 375 | 10,000 |
2007/04/09 | 372 | 394 | 372 | 375 | 31,000 |
2007/04/06 | 373 | 376 | 371 | 371 | 11,000 |
2007/04/05 | 380 | 380 | 371 | 375 | 6,000 |
2007/04/04 | 368 | 380 | 367 | 380 | 12,000 |
2007/04/03 | 383 | 383 | 362 | 373 | 25,000 |
2007/04/02 | 386 | 386 | 378 | 378 | 20,000 |
2007/03/30 | 400 | 400 | 388 | 388 | 29,000 |
2007/03/29 | 385 | 400 | 382 | 400 | 41,000 |
2007/03/28 | 385 | 401 | 385 | 389 | 103,000 |
2007/03/27 | 410 | 410 | 378 | 380 | 104,000 |
2007/03/26 | 440 | 454 | 425 | 427 | 580,000 |
2007/03/23 | 354 | 425 | 350 | 425 | 515,000 |
2007/03/22 | 338 | 345 | 337 | 345 | 14,000 |
2007/03/20 | 345 | 348 | 343 | 343 | 10,000 |
2007/03/19 | 352 | 352 | 348 | 348 | 31,000 |
2007/03/16 | 353 | 359 | 350 | 354 | 22,000 |
2007/03/15 | 359 | 360 | 345 | 360 | 43,000 |
2007/03/14 | 388 | 389 | 353 | 374 | 152,000 |
2007/03/13 | 335 | 336 | 321 | 323 | 19,000 |
2007/03/12 | 321 | 328 | 321 | 326 | 5,000 |
2007/03/09 | 313 | 321 | 313 | 321 | 13,000 |
2007/03/08 | 313 | 315 | 313 | 313 | 9,000 |
2007/03/07 | 323 | 323 | 316 | 316 | 9,000 |
2007/03/06 | 318 | 320 | 318 | 320 | 4,000 |
2007/03/05 | 318 | 321 | 311 | 319 | 13,000 |
2007/03/02 | 318 | 318 | 315 | 318 | 4,000 |
2007/03/01 | 318 | 318 | 317 | 318 | 7,000 |
2007/02/28 | 310 | 319 | 310 | 319 | 24,000 |
2007/02/27 | 330 | 331 | 320 | 331 | 7,000 |
2007/02/26 | 335 | 340 | 330 | 330 | 19,000 |
2007/02/23 | 321 | 323 | 316 | 320 | 14,000 |
2007/02/22 | 320 | 321 | 312 | 316 | 10,000 |
2007/02/21 | 320 | 320 | 313 | 313 | 6,000 |
2007/02/20 | 314 | 317 | 314 | 317 | 2,000 |
2007/02/19 | 311 | 312 | 311 | 312 | 6,000 |
2007/02/16 | 310 | 314 | 310 | 311 | 15,000 |
2007/02/15 | 318 | 318 | 317 | 317 | 4,000 |
2007/02/14 | 321 | 321 | 314 | 319 | 9,000 |
2007/02/13 | 330 | 330 | 321 | 321 | 11,000 |
2007/02/09 | 318 | 330 | 313 | 330 | 18,000 |
2007/02/08 | 316 | 318 | 316 | 318 | 8,000 |
2007/02/07 | 310 | 316 | 310 | 316 | 6,000 |
2007/02/06 | 310 | 310 | 305 | 310 | 9,000 |
2007/02/05 | 315 | 316 | 315 | 315 | 7,000 |
2007/02/02 | 305 | 310 | 305 | 310 | 10,000 |
2007/02/01 | 302 | 302 | 301 | 301 | 12,000 |
2007/01/31 | 305 | 305 | 302 | 302 | 7,000 |
2007/01/30 | 308 | 308 | 303 | 305 | 11,000 |
2007/01/29 | 301 | 304 | 301 | 303 | 18,000 |
2007/01/26 | 309 | 309 | 306 | 306 | 3,000 |
2007/01/25 | 314 | 314 | 310 | 314 | 5,000 |
2007/01/24 | 304 | 315 | 304 | 311 | 20,000 |
2007/01/23 | 307 | 307 | 303 | 303 | 10,000 |
2007/01/22 | 315 | 330 | 307 | 307 | 41,000 |
2007/01/19 | 314 | 319 | 314 | 319 | 3,000 |
2007/01/18 | 321 | 321 | 310 | 316 | 28,000 |
2007/01/17 | 321 | 326 | 320 | 326 | 9,000 |
2007/01/16 | 325 | 330 | 321 | 321 | 5,000 |
2007/01/15 | 350 | 350 | 325 | 325 | 34,000 |
2007/01/12 | 370 | 375 | 345 | 350 | 89,000 |
2007/01/11 | 340 | 375 | 335 | 365 | 111,000 |
2007/01/10 | 308 | 340 | 308 | 333 | 83,000 |
2007/01/09 | 266 | 288 | 266 | 287 | 16,000 |
2007/01/05 | 256 | 260 | 256 | 260 | 7,000 |
2007/01/04 | 253 | 255 | 253 | 254 | 6,000 |