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 |
|---|---|---|---|---|---|
| 2009/12/30 | 258 | 260 | 257 | 260 | 3,000 |
| 2009/12/29 | 256 | 257 | 256 | 257 | 2,000 |
| 2009/12/28 | 252 | 255 | 252 | 255 | 5,000 |
| 2009/12/25 | 252 | 254 | 252 | 253 | 10,000 |
| 2009/12/24 | 252 | 253 | 251 | 252 | 5,000 |
| 2009/12/22 | 251 | 253 | 250 | 253 | 13,000 |
| 2009/12/21 | 253 | 253 | 252 | 252 | 3,000 |
| 2009/12/18 | 252 | 255 | 250 | 252 | 5,000 |
| 2009/12/17 | 253 | 253 | 252 | 252 | 3,000 |
| 2009/12/16 | 256 | 257 | 256 | 256 | 5,000 |
| 2009/12/15 | 256 | 258 | 256 | 256 | 4,000 |
| 2009/12/14 | 249 | 255 | 249 | 255 | 7,000 |
| 2009/12/11 | 247 | 248 | 247 | 248 | 11,000 |
| 2009/12/10 | 249 | 251 | 249 | 251 | 10,000 |
| 2009/12/08 | 260 | 263 | 254 | 254 | 11,000 |
| 2009/12/07 | 252 | 260 | 252 | 260 | 7,000 |
| 2009/12/04 | 250 | 250 | 250 | 250 | 6,000 |
| 2009/12/03 | 246 | 248 | 246 | 248 | 3,000 |
| 2009/12/02 | 249 | 249 | 244 | 249 | 5,000 |
| 2009/12/01 | 246 | 249 | 246 | 249 | 3,000 |
| 2009/11/30 | 241 | 245 | 241 | 245 | 7,000 |
| 2009/11/27 | 246 | 246 | 242 | 243 | 10,000 |
| 2009/11/26 | 250 | 250 | 246 | 246 | 4,000 |
| 2009/11/25 | 244 | 250 | 244 | 250 | 4,000 |
| 2009/11/24 | 250 | 250 | 243 | 243 | 9,000 |
| 2009/11/20 | 255 | 255 | 250 | 252 | 9,000 |
| 2009/11/19 | 256 | 260 | 256 | 258 | 4,000 |
| 2009/11/18 | 261 | 261 | 258 | 258 | 8,000 |
| 2009/11/17 | 265 | 270 | 261 | 261 | 7,000 |
| 2009/11/16 | 268 | 268 | 265 | 265 | 9,000 |
| 2009/11/13 | 265 | 275 | 265 | 265 | 13,000 |
| 2009/11/12 | 264 | 264 | 263 | 263 | 2,000 |
| 2009/11/11 | 268 | 268 | 265 | 265 | 4,000 |
| 2009/11/10 | 272 | 275 | 270 | 270 | 6,000 |
| 2009/11/09 | 272 | 272 | 270 | 270 | 9,000 |
| 2009/11/06 | 293 | 293 | 270 | 273 | 41,000 |
| 2009/11/05 | 265 | 299 | 265 | 290 | 54,000 |
| 2009/11/04 | 253 | 253 | 253 | 253 | 1,000 |
| 2009/11/02 | 259 | 259 | 250 | 252 | 12,000 |
| 2009/10/30 | 262 | 262 | 259 | 259 | 12,000 |
| 2009/10/29 | 260 | 260 | 260 | 260 | 4,000 |
| 2009/10/28 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/10/27 | 260 | 265 | 259 | 265 | 5,000 |
| 2009/10/26 | 261 | 263 | 261 | 263 | 2,000 |
| 2009/10/20 | 261 | 261 | 260 | 260 | 2,000 |
| 2009/10/19 | 261 | 261 | 260 | 260 | 4,000 |
| 2009/10/16 | 265 | 265 | 265 | 265 | 2,000 |
| 2009/10/15 | 264 | 265 | 264 | 265 | 3,000 |
| 2009/10/14 | 264 | 264 | 264 | 264 | 1,000 |
| 2009/10/13 | 260 | 273 | 260 | 263 | 9,000 |
| 2009/10/09 | 266 | 266 | 265 | 265 | 3,000 |
| 2009/10/08 | 260 | 260 | 256 | 256 | 2,000 |
| 2009/10/07 | 254 | 260 | 254 | 260 | 3,000 |
| 2009/10/06 | 255 | 255 | 254 | 254 | 4,000 |
| 2009/10/05 | 258 | 258 | 254 | 254 | 5,000 |
| 2009/10/02 | 263 | 263 | 258 | 258 | 4,000 |
| 2009/10/01 | 265 | 269 | 265 | 269 | 2,000 |
| 2009/09/30 | 270 | 270 | 269 | 269 | 6,000 |
| 2009/09/29 | 261 | 265 | 261 | 265 | 7,000 |
| 2009/09/28 | 260 | 260 | 256 | 256 | 2,000 |
| 2009/09/25 | 269 | 272 | 263 | 263 | 6,000 |
| 2009/09/24 | 251 | 259 | 251 | 254 | 7,000 |
| 2009/09/18 | 265 | 265 | 255 | 256 | 19,000 |
| 2009/09/17 | 269 | 269 | 268 | 268 | 3,000 |
| 2009/09/16 | 273 | 274 | 270 | 270 | 5,000 |
| 2009/09/15 | 273 | 273 | 273 | 273 | 2,000 |
| 2009/09/14 | 276 | 276 | 269 | 269 | 10,000 |
| 2009/09/11 | 277 | 277 | 277 | 277 | 2,000 |
| 2009/09/10 | 275 | 276 | 275 | 276 | 8,000 |
| 2009/09/09 | 279 | 279 | 274 | 274 | 2,000 |
| 2009/09/07 | 276 | 276 | 273 | 276 | 4,000 |
| 2009/09/04 | 285 | 285 | 268 | 268 | 20,000 |
| 2009/09/03 | 290 | 290 | 278 | 285 | 13,000 |
| 2009/09/02 | 296 | 296 | 293 | 293 | 19,000 |
| 2009/09/01 | 291 | 296 | 290 | 296 | 21,000 |
| 2009/08/31 | 293 | 295 | 286 | 286 | 12,000 |
| 2009/08/28 | 285 | 288 | 282 | 284 | 16,000 |
| 2009/08/27 | 298 | 298 | 286 | 286 | 21,000 |
| 2009/08/26 | 300 | 300 | 291 | 296 | 34,000 |
| 2009/08/25 | 291 | 297 | 289 | 297 | 27,000 |
| 2009/08/24 | 291 | 296 | 288 | 288 | 38,000 |
| 2009/08/21 | 275 | 290 | 275 | 284 | 44,000 |
| 2009/08/20 | 281 | 281 | 272 | 272 | 22,000 |
| 2009/08/19 | 261 | 281 | 260 | 279 | 75,000 |
| 2009/08/18 | 263 | 265 | 261 | 261 | 15,000 |
| 2009/08/17 | 258 | 264 | 257 | 262 | 11,000 |
| 2009/08/14 | 260 | 260 | 257 | 257 | 14,000 |
| 2009/08/13 | 261 | 261 | 256 | 257 | 21,000 |
| 2009/08/12 | 263 | 269 | 256 | 260 | 51,000 |
| 2009/08/11 | 260 | 265 | 258 | 258 | 10,000 |
| 2009/08/10 | 255 | 260 | 251 | 260 | 30,000 |
| 2009/08/07 | 251 | 253 | 246 | 253 | 9,000 |
| 2009/08/06 | 248 | 248 | 246 | 246 | 8,000 |
| 2009/08/05 | 251 | 255 | 247 | 252 | 16,000 |
| 2009/08/04 | 249 | 249 | 247 | 249 | 6,000 |
| 2009/08/03 | 245 | 249 | 245 | 249 | 9,000 |
| 2009/07/31 | 240 | 246 | 240 | 246 | 14,000 |
| 2009/07/30 | 246 | 246 | 241 | 242 | 11,000 |
| 2009/07/29 | 244 | 246 | 243 | 246 | 7,000 |
| 2009/07/28 | 246 | 246 | 244 | 244 | 5,000 |
| 2009/07/27 | 248 | 248 | 244 | 246 | 18,000 |
| 2009/07/24 | 244 | 250 | 240 | 248 | 35,000 |
| 2009/07/23 | 243 | 243 | 236 | 243 | 22,000 |
| 2009/07/22 | 240 | 242 | 237 | 242 | 31,000 |
| 2009/07/21 | 241 | 246 | 240 | 240 | 12,000 |
| 2009/07/17 | 238 | 238 | 238 | 238 | 2,000 |
| 2009/07/16 | 242 | 242 | 240 | 240 | 10,000 |
| 2009/07/15 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/07/14 | 241 | 241 | 237 | 237 | 3,000 |
| 2009/07/13 | 241 | 241 | 232 | 232 | 7,000 |
| 2009/07/10 | 242 | 242 | 242 | 242 | 2,000 |
| 2009/07/09 | 243 | 243 | 243 | 243 | 2,000 |
| 2009/07/08 | 243 | 243 | 242 | 243 | 5,000 |
| 2009/07/07 | 245 | 247 | 243 | 243 | 5,000 |
| 2009/07/06 | 244 | 245 | 244 | 245 | 4,000 |
| 2009/07/03 | 242 | 245 | 242 | 245 | 7,000 |
| 2009/07/02 | 244 | 246 | 244 | 245 | 5,000 |
| 2009/07/01 | 243 | 244 | 243 | 244 | 6,000 |
| 2009/06/30 | 239 | 246 | 238 | 238 | 20,000 |
| 2009/06/29 | 245 | 245 | 239 | 239 | 14,000 |
| 2009/06/26 | 250 | 250 | 240 | 246 | 20,000 |
| 2009/06/25 | 255 | 255 | 250 | 251 | 5,000 |
| 2009/06/24 | 259 | 259 | 255 | 255 | 6,000 |
| 2009/06/23 | 251 | 260 | 249 | 255 | 21,000 |
| 2009/06/22 | 240 | 250 | 238 | 250 | 25,000 |
| 2009/06/19 | 239 | 239 | 237 | 237 | 3,000 |
| 2009/06/18 | 240 | 242 | 238 | 238 | 5,000 |
| 2009/06/17 | 240 | 242 | 238 | 238 | 5,000 |
| 2009/06/16 | 236 | 242 | 236 | 241 | 10,000 |
| 2009/06/15 | 239 | 239 | 235 | 239 | 17,000 |
| 2009/06/12 | 239 | 239 | 235 | 238 | 8,000 |
| 2009/06/11 | 236 | 236 | 234 | 234 | 18,000 |
| 2009/06/10 | 238 | 240 | 238 | 240 | 10,000 |
| 2009/06/09 | 240 | 243 | 238 | 243 | 6,000 |
| 2009/06/08 | 242 | 242 | 240 | 240 | 7,000 |
| 2009/06/05 | 239 | 240 | 238 | 240 | 5,000 |
| 2009/06/04 | 239 | 240 | 239 | 239 | 3,000 |
| 2009/06/03 | 239 | 239 | 238 | 239 | 3,000 |
| 2009/06/02 | 242 | 242 | 240 | 240 | 4,000 |
| 2009/06/01 | 241 | 241 | 241 | 241 | 2,000 |
| 2009/05/28 | 243 | 246 | 243 | 246 | 5,000 |
| 2009/05/27 | 246 | 247 | 239 | 243 | 16,000 |
| 2009/05/26 | 246 | 246 | 246 | 246 | 3,000 |
| 2009/05/25 | 246 | 246 | 245 | 246 | 5,000 |
| 2009/05/22 | 245 | 245 | 245 | 245 | 5,000 |
| 2009/05/21 | 243 | 245 | 243 | 245 | 9,000 |
| 2009/05/19 | 242 | 244 | 242 | 243 | 5,000 |
| 2009/05/18 | 242 | 242 | 242 | 242 | 3,000 |
| 2009/05/15 | 237 | 240 | 237 | 240 | 7,000 |
| 2009/05/14 | 239 | 250 | 237 | 237 | 21,000 |
| 2009/05/13 | 241 | 242 | 241 | 242 | 8,000 |
| 2009/05/12 | 240 | 245 | 240 | 245 | 9,000 |
| 2009/05/11 | 239 | 244 | 239 | 239 | 15,000 |
| 2009/05/08 | 235 | 240 | 234 | 235 | 10,000 |
| 2009/05/07 | 230 | 255 | 230 | 235 | 36,000 |
| 2009/05/01 | 241 | 242 | 230 | 233 | 9,000 |
| 2009/04/30 | 240 | 241 | 236 | 241 | 11,000 |
| 2009/04/28 | 239 | 268 | 238 | 240 | 34,000 |
| 2009/04/27 | 224 | 224 | 223 | 224 | 5,000 |
| 2009/04/24 | 218 | 218 | 215 | 216 | 5,000 |
| 2009/04/23 | 215 | 218 | 215 | 218 | 2,000 |
| 2009/04/22 | 218 | 218 | 216 | 216 | 2,000 |
| 2009/04/21 | 218 | 218 | 218 | 218 | 2,000 |
| 2009/04/20 | 223 | 223 | 220 | 220 | 3,000 |
| 2009/04/17 | 223 | 223 | 223 | 223 | 1,000 |
| 2009/04/16 | 225 | 225 | 223 | 223 | 2,000 |
| 2009/04/15 | 220 | 225 | 220 | 222 | 3,000 |
| 2009/04/14 | 222 | 228 | 220 | 220 | 9,000 |
| 2009/04/13 | 225 | 225 | 222 | 222 | 3,000 |
| 2009/04/10 | 225 | 228 | 225 | 228 | 18,000 |
| 2009/04/09 | 221 | 221 | 217 | 217 | 3,000 |
| 2009/04/08 | 219 | 223 | 219 | 223 | 3,000 |
| 2009/04/07 | 210 | 215 | 208 | 215 | 4,000 |
| 2009/04/06 | 225 | 225 | 210 | 215 | 18,000 |
| 2009/04/03 | 229 | 229 | 225 | 225 | 4,000 |
| 2009/04/02 | 224 | 230 | 224 | 229 | 5,000 |
| 2009/04/01 | 225 | 225 | 220 | 220 | 9,000 |
| 2009/03/31 | 228 | 228 | 225 | 228 | 5,000 |
| 2009/03/30 | 228 | 235 | 228 | 230 | 10,000 |
| 2009/03/27 | 245 | 245 | 242 | 242 | 9,000 |
| 2009/03/26 | 240 | 250 | 231 | 250 | 7,000 |
| 2009/03/25 | 265 | 271 | 265 | 265 | 14,000 |
| 2009/03/24 | 275 | 275 | 265 | 270 | 11,000 |
| 2009/03/23 | 260 | 265 | 260 | 265 | 6,000 |
| 2009/03/19 | 266 | 266 | 265 | 265 | 5,000 |
| 2009/03/18 | 269 | 270 | 265 | 265 | 24,000 |
| 2009/03/17 | 277 | 282 | 268 | 268 | 29,000 |
| 2009/03/16 | 260 | 277 | 260 | 277 | 16,000 |
| 2009/03/13 | 255 | 272 | 255 | 259 | 23,000 |
| 2009/03/12 | 237 | 255 | 235 | 255 | 40,000 |
| 2009/03/11 | 289 | 290 | 247 | 247 | 43,000 |
| 2009/03/10 | 256 | 295 | 256 | 279 | 50,000 |
| 2009/03/09 | 243 | 248 | 243 | 248 | 23,000 |
| 2009/03/06 | 232 | 236 | 232 | 234 | 22,000 |
| 2009/03/05 | 225 | 232 | 225 | 231 | 10,000 |
| 2009/03/04 | 215 | 227 | 214 | 216 | 25,000 |
| 2009/03/03 | 210 | 213 | 210 | 213 | 11,000 |
| 2009/03/02 | 209 | 209 | 209 | 209 | 2,000 |
| 2009/02/27 | 207 | 208 | 207 | 207 | 11,000 |
| 2009/02/26 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/02/25 | 205 | 206 | 205 | 206 | 2,000 |
| 2009/02/24 | 206 | 206 | 203 | 204 | 10,000 |
| 2009/02/23 | 202 | 210 | 202 | 210 | 11,000 |
| 2009/02/20 | 202 | 202 | 202 | 202 | 7,000 |
| 2009/02/19 | 200 | 209 | 200 | 202 | 16,000 |
| 2009/02/18 | 195 | 198 | 195 | 198 | 6,000 |
| 2009/02/17 | 195 | 195 | 191 | 191 | 17,000 |
| 2009/02/16 | 192 | 195 | 191 | 195 | 13,000 |
| 2009/02/13 | 186 | 199 | 186 | 190 | 52,000 |
| 2009/02/12 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/02/10 | 189 | 189 | 189 | 189 | 2,000 |
| 2009/02/09 | 184 | 187 | 184 | 185 | 7,000 |
| 2009/02/06 | 189 | 189 | 187 | 187 | 5,000 |
| 2009/02/05 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/02/04 | 189 | 189 | 188 | 188 | 4,000 |
| 2009/02/03 | 190 | 190 | 189 | 189 | 3,000 |
| 2009/01/30 | 190 | 190 | 189 | 189 | 2,000 |
| 2009/01/29 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/01/28 | 190 | 190 | 189 | 189 | 3,000 |
| 2009/01/27 | 189 | 189 | 189 | 189 | 3,000 |
| 2009/01/26 | 190 | 190 | 189 | 189 | 6,000 |
| 2009/01/23 | 190 | 190 | 185 | 190 | 5,000 |
| 2009/01/22 | 193 | 194 | 186 | 189 | 48,000 |
| 2009/01/21 | 195 | 195 | 193 | 194 | 5,000 |
| 2009/01/20 | 195 | 195 | 194 | 194 | 2,000 |
| 2009/01/19 | 198 | 198 | 193 | 194 | 21,000 |
| 2009/01/16 | 197 | 197 | 196 | 197 | 5,000 |
| 2009/01/15 | 197 | 197 | 195 | 196 | 9,000 |
| 2009/01/14 | 197 | 197 | 197 | 197 | 2,000 |
| 2009/01/13 | 197 | 197 | 195 | 195 | 11,000 |
| 2009/01/09 | 196 | 197 | 196 | 197 | 3,000 |
| 2009/01/08 | 196 | 196 | 194 | 196 | 12,000 |
| 2009/01/07 | 199 | 199 | 195 | 196 | 29,000 |
| 2009/01/06 | 199 | 200 | 196 | 196 | 15,000 |
| 2009/01/05 | 199 | 199 | 195 | 198 | 29,000 |