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 |
|---|---|---|---|---|---|
| 2008/12/30 | 198 | 198 | 195 | 196 | 18,000 |
| 2008/12/29 | 196 | 199 | 195 | 195 | 10,000 |
| 2008/12/26 | 199 | 199 | 191 | 195 | 21,000 |
| 2008/12/25 | 200 | 200 | 197 | 199 | 11,000 |
| 2008/12/24 | 200 | 200 | 195 | 196 | 26,000 |
| 2008/12/22 | 208 | 208 | 199 | 202 | 8,000 |
| 2008/12/19 | 204 | 205 | 204 | 205 | 5,000 |
| 2008/12/18 | 204 | 205 | 199 | 199 | 24,000 |
| 2008/12/17 | 203 | 205 | 202 | 202 | 23,000 |
| 2008/12/16 | 205 | 205 | 199 | 201 | 18,000 |
| 2008/12/15 | 203 | 206 | 198 | 202 | 66,000 |
| 2008/12/12 | 200 | 200 | 200 | 200 | 3,000 |
| 2008/12/11 | 200 | 201 | 200 | 200 | 5,000 |
| 2008/12/10 | 200 | 200 | 200 | 200 | 8,000 |
| 2008/12/09 | 200 | 200 | 199 | 199 | 8,000 |
| 2008/12/08 | 200 | 200 | 198 | 199 | 5,000 |
| 2008/12/05 | 200 | 200 | 197 | 200 | 14,000 |
| 2008/12/04 | 200 | 200 | 193 | 200 | 22,000 |
| 2008/12/03 | 201 | 201 | 198 | 198 | 17,000 |
| 2008/12/02 | 201 | 201 | 200 | 200 | 5,000 |
| 2008/12/01 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/11/28 | 201 | 201 | 200 | 200 | 13,000 |
| 2008/11/27 | 200 | 200 | 200 | 200 | 4,000 |
| 2008/11/26 | 200 | 200 | 200 | 200 | 9,000 |
| 2008/11/25 | 198 | 198 | 198 | 198 | 1,000 |
| 2008/11/21 | 197 | 197 | 196 | 196 | 10,000 |
| 2008/11/20 | 197 | 197 | 197 | 197 | 4,000 |
| 2008/11/19 | 197 | 197 | 197 | 197 | 2,000 |
| 2008/11/18 | 195 | 195 | 195 | 195 | 4,000 |
| 2008/11/17 | 202 | 202 | 195 | 195 | 33,000 |
| 2008/11/14 | 201 | 202 | 201 | 202 | 2,000 |
| 2008/11/13 | 202 | 202 | 200 | 200 | 3,000 |
| 2008/11/12 | 207 | 210 | 207 | 210 | 2,000 |
| 2008/11/11 | 210 | 210 | 207 | 207 | 10,000 |
| 2008/11/10 | 209 | 209 | 209 | 209 | 5,000 |
| 2008/11/07 | 200 | 204 | 199 | 204 | 14,000 |
| 2008/11/06 | 203 | 204 | 195 | 195 | 36,000 |
| 2008/11/05 | 202 | 202 | 200 | 201 | 23,000 |
| 2008/11/04 | 205 | 205 | 200 | 202 | 21,000 |
| 2008/10/31 | 196 | 200 | 195 | 200 | 16,000 |
| 2008/10/30 | 199 | 205 | 197 | 200 | 23,000 |
| 2008/10/29 | 195 | 199 | 191 | 194 | 21,000 |
| 2008/10/28 | 198 | 198 | 195 | 195 | 5,000 |
| 2008/10/27 | 202 | 202 | 197 | 197 | 13,000 |
| 2008/10/24 | 205 | 205 | 201 | 201 | 5,000 |
| 2008/10/23 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/10/22 | 205 | 205 | 205 | 205 | 3,000 |
| 2008/10/21 | 218 | 218 | 210 | 210 | 11,000 |
| 2008/10/20 | 203 | 205 | 202 | 203 | 8,000 |
| 2008/10/17 | 219 | 219 | 206 | 206 | 18,000 |
| 2008/10/16 | 220 | 220 | 220 | 220 | 6,000 |
| 2008/10/15 | 220 | 221 | 218 | 221 | 16,000 |
| 2008/10/14 | 220 | 220 | 211 | 218 | 14,000 |
| 2008/10/10 | 200 | 205 | 191 | 199 | 25,000 |
| 2008/10/09 | 199 | 225 | 193 | 225 | 14,000 |
| 2008/10/08 | 213 | 220 | 200 | 200 | 23,000 |
| 2008/10/07 | 210 | 230 | 210 | 230 | 15,000 |
| 2008/10/06 | 251 | 251 | 251 | 251 | 2,000 |
| 2008/10/03 | 239 | 251 | 231 | 251 | 4,000 |
| 2008/10/02 | 246 | 246 | 245 | 245 | 2,000 |
| 2008/10/01 | 250 | 251 | 250 | 251 | 2,000 |
| 2008/09/30 | 245 | 259 | 245 | 259 | 6,000 |
| 2008/09/29 | 261 | 261 | 251 | 260 | 9,000 |
| 2008/09/26 | 258 | 258 | 258 | 258 | 1,000 |
| 2008/09/25 | 258 | 260 | 237 | 250 | 7,000 |
| 2008/09/24 | 246 | 259 | 246 | 259 | 2,000 |
| 2008/09/22 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/09/18 | 249 | 249 | 249 | 249 | 1,000 |
| 2008/09/17 | 250 | 250 | 246 | 246 | 5,000 |
| 2008/09/16 | 250 | 250 | 245 | 245 | 13,000 |
| 2008/09/12 | 252 | 252 | 251 | 251 | 2,000 |
| 2008/09/11 | 251 | 252 | 251 | 252 | 3,000 |
| 2008/09/10 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/09/09 | 252 | 254 | 252 | 254 | 2,000 |
| 2008/09/08 | 257 | 257 | 257 | 257 | 1,000 |
| 2008/09/04 | 255 | 259 | 250 | 259 | 9,000 |
| 2008/09/03 | 252 | 257 | 252 | 257 | 2,000 |
| 2008/09/02 | 253 | 255 | 250 | 255 | 11,000 |
| 2008/09/01 | 252 | 252 | 251 | 251 | 2,000 |
| 2008/08/29 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/08/28 | 255 | 255 | 250 | 250 | 7,000 |
| 2008/08/27 | 253 | 253 | 253 | 253 | 1,000 |
| 2008/08/26 | 257 | 257 | 255 | 255 | 4,000 |
| 2008/08/25 | 256 | 258 | 256 | 257 | 38,000 |
| 2008/08/22 | 253 | 255 | 253 | 255 | 3,000 |
| 2008/08/21 | 256 | 256 | 254 | 255 | 6,000 |
| 2008/08/20 | 251 | 261 | 251 | 261 | 13,000 |
| 2008/08/19 | 269 | 269 | 265 | 265 | 3,000 |
| 2008/08/18 | 269 | 269 | 269 | 269 | 1,000 |
| 2008/08/15 | 269 | 269 | 269 | 269 | 3,000 |
| 2008/08/14 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/08/13 | 260 | 265 | 255 | 265 | 16,000 |
| 2008/08/12 | 262 | 262 | 262 | 262 | 1,000 |
| 2008/08/11 | 260 | 278 | 260 | 278 | 4,000 |
| 2008/08/08 | 268 | 268 | 265 | 265 | 2,000 |
| 2008/08/07 | 267 | 268 | 267 | 268 | 2,000 |
| 2008/08/06 | 269 | 269 | 269 | 269 | 1,000 |
| 2008/08/05 | 269 | 269 | 269 | 269 | 1,000 |
| 2008/08/04 | 275 | 280 | 275 | 280 | 2,000 |
| 2008/08/01 | 277 | 277 | 275 | 275 | 3,000 |
| 2008/07/31 | 277 | 277 | 277 | 277 | 2,000 |
| 2008/07/30 | 279 | 279 | 272 | 272 | 8,000 |
| 2008/07/29 | 270 | 279 | 270 | 279 | 4,000 |
| 2008/07/28 | 268 | 268 | 268 | 268 | 1,000 |
| 2008/07/24 | 267 | 267 | 267 | 267 | 1,000 |
| 2008/07/23 | 266 | 270 | 266 | 270 | 2,000 |
| 2008/07/22 | 270 | 270 | 265 | 265 | 3,000 |
| 2008/07/18 | 275 | 275 | 275 | 275 | 9,000 |
| 2008/07/17 | 276 | 276 | 267 | 270 | 9,000 |
| 2008/07/16 | 270 | 276 | 270 | 276 | 6,000 |
| 2008/07/15 | 265 | 270 | 265 | 270 | 3,000 |
| 2008/07/14 | 264 | 264 | 263 | 263 | 2,000 |
| 2008/07/11 | 257 | 259 | 257 | 259 | 4,000 |
| 2008/07/10 | 256 | 256 | 256 | 256 | 2,000 |
| 2008/07/09 | 266 | 266 | 260 | 260 | 17,000 |
| 2008/07/08 | 273 | 274 | 260 | 260 | 17,000 |
| 2008/07/07 | 269 | 269 | 268 | 268 | 4,000 |
| 2008/07/04 | 269 | 269 | 269 | 269 | 1,000 |
| 2008/07/03 | 268 | 268 | 268 | 268 | 3,000 |
| 2008/07/02 | 270 | 271 | 270 | 271 | 2,000 |
| 2008/07/01 | 269 | 270 | 269 | 270 | 2,000 |
| 2008/06/30 | 275 | 275 | 270 | 270 | 5,000 |
| 2008/06/27 | 270 | 271 | 270 | 270 | 5,000 |
| 2008/06/26 | 276 | 276 | 276 | 276 | 1,000 |
| 2008/06/25 | 272 | 272 | 271 | 271 | 3,000 |
| 2008/06/23 | 275 | 275 | 270 | 270 | 2,000 |
| 2008/06/20 | 272 | 272 | 272 | 272 | 2,000 |
| 2008/06/18 | 277 | 277 | 270 | 272 | 15,000 |
| 2008/06/17 | 273 | 273 | 272 | 272 | 3,000 |
| 2008/06/16 | 272 | 275 | 271 | 272 | 10,000 |
| 2008/06/13 | 274 | 276 | 272 | 272 | 7,000 |
| 2008/06/12 | 279 | 279 | 274 | 274 | 8,000 |
| 2008/06/11 | 277 | 279 | 277 | 279 | 3,000 |
| 2008/06/10 | 277 | 277 | 277 | 277 | 3,000 |
| 2008/06/09 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/06/06 | 283 | 283 | 275 | 275 | 10,000 |
| 2008/06/05 | 277 | 277 | 277 | 277 | 3,000 |
| 2008/06/04 | 277 | 277 | 277 | 277 | 1,000 |
| 2008/06/03 | 283 | 283 | 278 | 278 | 7,000 |
| 2008/06/02 | 283 | 283 | 279 | 279 | 2,000 |
| 2008/05/30 | 283 | 283 | 278 | 278 | 2,000 |
| 2008/05/29 | 277 | 280 | 277 | 280 | 2,000 |
| 2008/05/28 | 278 | 278 | 278 | 278 | 2,000 |
| 2008/05/26 | 285 | 285 | 278 | 278 | 9,000 |
| 2008/05/23 | 284 | 285 | 284 | 285 | 2,000 |
| 2008/05/22 | 282 | 282 | 281 | 282 | 7,000 |
| 2008/05/21 | 281 | 281 | 278 | 278 | 6,000 |
| 2008/05/20 | 285 | 285 | 281 | 281 | 2,000 |
| 2008/05/19 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/05/16 | 285 | 285 | 279 | 279 | 15,000 |
| 2008/05/15 | 280 | 285 | 280 | 285 | 12,000 |
| 2008/05/14 | 280 | 285 | 278 | 278 | 11,000 |
| 2008/05/13 | 280 | 280 | 276 | 276 | 5,000 |
| 2008/05/12 | 277 | 277 | 277 | 277 | 3,000 |
| 2008/05/09 | 287 | 287 | 281 | 281 | 10,000 |
| 2008/05/08 | 281 | 288 | 281 | 288 | 6,000 |
| 2008/05/07 | 281 | 285 | 280 | 285 | 8,000 |
| 2008/05/02 | 279 | 280 | 277 | 280 | 6,000 |
| 2008/05/01 | 280 | 280 | 277 | 277 | 5,000 |
| 2008/04/30 | 288 | 288 | 279 | 280 | 7,000 |
| 2008/04/28 | 276 | 278 | 276 | 278 | 3,000 |
| 2008/04/25 | 278 | 278 | 276 | 276 | 4,000 |
| 2008/04/24 | 270 | 271 | 270 | 271 | 4,000 |
| 2008/04/23 | 278 | 278 | 277 | 277 | 3,000 |
| 2008/04/21 | 272 | 272 | 270 | 270 | 3,000 |
| 2008/04/18 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/04/17 | 272 | 276 | 272 | 274 | 5,000 |
| 2008/04/16 | 275 | 278 | 275 | 278 | 2,000 |
| 2008/04/15 | 270 | 270 | 270 | 270 | 9,000 |
| 2008/04/14 | 279 | 279 | 270 | 270 | 2,000 |
| 2008/04/11 | 280 | 280 | 275 | 275 | 11,000 |
| 2008/04/10 | 280 | 280 | 275 | 275 | 5,000 |
| 2008/04/09 | 285 | 285 | 280 | 280 | 13,000 |
| 2008/04/08 | 285 | 290 | 285 | 290 | 4,000 |
| 2008/04/07 | 290 | 290 | 285 | 285 | 3,000 |
| 2008/04/04 | 285 | 285 | 285 | 285 | 3,000 |
| 2008/04/02 | 288 | 295 | 287 | 287 | 6,000 |
| 2008/04/01 | 287 | 289 | 286 | 289 | 4,000 |
| 2008/03/31 | 289 | 289 | 284 | 284 | 4,000 |
| 2008/03/28 | 281 | 284 | 281 | 284 | 5,000 |
| 2008/03/27 | 281 | 285 | 278 | 283 | 11,000 |
| 2008/03/26 | 300 | 300 | 300 | 300 | 6,000 |
| 2008/03/25 | 320 | 320 | 315 | 315 | 12,000 |
| 2008/03/24 | 313 | 315 | 300 | 315 | 22,000 |
| 2008/03/21 | 291 | 311 | 291 | 311 | 28,000 |
| 2008/03/19 | 302 | 305 | 288 | 290 | 18,000 |
| 2008/03/18 | 299 | 300 | 298 | 300 | 11,000 |
| 2008/03/17 | 280 | 280 | 275 | 275 | 6,000 |
| 2008/03/14 | 282 | 282 | 280 | 280 | 4,000 |
| 2008/03/12 | 283 | 285 | 282 | 282 | 6,000 |
| 2008/03/11 | 280 | 283 | 274 | 283 | 11,000 |
| 2008/03/10 | 281 | 289 | 281 | 281 | 4,000 |
| 2008/03/07 | 289 | 289 | 289 | 289 | 2,000 |
| 2008/03/06 | 285 | 285 | 285 | 285 | 2,000 |
| 2008/03/05 | 289 | 289 | 280 | 280 | 4,000 |
| 2008/03/04 | 280 | 290 | 280 | 280 | 5,000 |
| 2008/03/03 | 299 | 299 | 281 | 284 | 6,000 |
| 2008/02/29 | 287 | 299 | 287 | 299 | 3,000 |
| 2008/02/28 | 282 | 287 | 282 | 287 | 2,000 |
| 2008/02/27 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/02/26 | 290 | 290 | 290 | 290 | 3,000 |
| 2008/02/25 | 286 | 291 | 286 | 291 | 2,000 |
| 2008/02/22 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/02/21 | 295 | 300 | 293 | 300 | 3,000 |
| 2008/02/20 | 297 | 297 | 296 | 296 | 2,000 |
| 2008/02/19 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/02/18 | 296 | 299 | 290 | 299 | 8,000 |
| 2008/02/15 | 294 | 296 | 292 | 296 | 6,000 |
| 2008/02/14 | 285 | 292 | 285 | 292 | 6,000 |
| 2008/02/13 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/02/12 | 290 | 290 | 280 | 280 | 4,000 |
| 2008/02/08 | 279 | 280 | 278 | 280 | 5,000 |
| 2008/02/07 | 274 | 274 | 274 | 274 | 1,000 |
| 2008/02/06 | 278 | 278 | 277 | 277 | 2,000 |
| 2008/02/05 | 275 | 275 | 273 | 275 | 7,000 |
| 2008/02/04 | 266 | 278 | 266 | 275 | 5,000 |
| 2008/02/01 | 265 | 266 | 265 | 266 | 2,000 |
| 2008/01/31 | 270 | 270 | 263 | 263 | 7,000 |
| 2008/01/30 | 268 | 268 | 268 | 268 | 2,000 |
| 2008/01/29 | 276 | 276 | 265 | 270 | 5,000 |
| 2008/01/28 | 270 | 275 | 270 | 275 | 3,000 |
| 2008/01/25 | 270 | 273 | 270 | 270 | 5,000 |
| 2008/01/24 | 255 | 260 | 255 | 260 | 3,000 |
| 2008/01/23 | 252 | 270 | 252 | 269 | 15,000 |
| 2008/01/22 | 265 | 265 | 250 | 250 | 12,000 |
| 2008/01/21 | 270 | 279 | 270 | 279 | 4,000 |
| 2008/01/18 | 260 | 270 | 260 | 270 | 5,000 |
| 2008/01/17 | 270 | 270 | 255 | 255 | 10,000 |
| 2008/01/16 | 269 | 270 | 255 | 255 | 17,000 |
| 2008/01/15 | 281 | 286 | 275 | 275 | 10,000 |
| 2008/01/11 | 282 | 282 | 281 | 281 | 3,000 |
| 2008/01/10 | 285 | 287 | 282 | 282 | 8,000 |
| 2008/01/09 | 283 | 285 | 281 | 285 | 4,000 |
| 2008/01/08 | 284 | 287 | 284 | 287 | 5,000 |
| 2008/01/07 | 283 | 286 | 283 | 283 | 26,000 |
| 2008/01/04 | 291 | 291 | 291 | 291 | 1,000 |