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 |
---|---|---|---|---|---|
2011/12/30 | 330 | 336 | 330 | 330 | 18,000 |
2011/12/29 | 326 | 330 | 326 | 327 | 14,000 |
2011/12/28 | 324 | 324 | 324 | 324 | 2,000 |
2011/12/27 | 323 | 326 | 322 | 323 | 10,000 |
2011/12/26 | 326 | 330 | 325 | 330 | 16,000 |
2011/12/22 | 322 | 325 | 321 | 325 | 5,000 |
2011/12/21 | 325 | 325 | 323 | 323 | 10,000 |
2011/12/20 | 321 | 321 | 320 | 321 | 8,000 |
2011/12/19 | 326 | 329 | 320 | 325 | 9,000 |
2011/12/16 | 330 | 330 | 322 | 322 | 3,000 |
2011/12/15 | 327 | 327 | 325 | 325 | 9,000 |
2011/12/14 | 330 | 330 | 326 | 326 | 6,000 |
2011/12/13 | 321 | 336 | 320 | 330 | 28,000 |
2011/12/12 | 318 | 320 | 315 | 320 | 10,000 |
2011/12/09 | 308 | 313 | 308 | 313 | 7,000 |
2011/12/08 | 310 | 310 | 310 | 310 | 3,000 |
2011/12/07 | 310 | 310 | 310 | 310 | 1,000 |
2011/12/06 | 307 | 311 | 307 | 310 | 7,000 |
2011/12/05 | 318 | 318 | 307 | 312 | 11,000 |
2011/12/02 | 317 | 319 | 310 | 319 | 12,000 |
2011/12/01 | 323 | 332 | 310 | 314 | 44,000 |
2011/11/30 | 324 | 324 | 320 | 321 | 17,000 |
2011/11/29 | 331 | 332 | 323 | 323 | 9,000 |
2011/11/28 | 340 | 340 | 331 | 331 | 9,000 |
2011/11/25 | 324 | 328 | 324 | 325 | 6,000 |
2011/11/24 | 325 | 327 | 322 | 323 | 19,000 |
2011/11/22 | 329 | 330 | 321 | 330 | 16,000 |
2011/11/21 | 336 | 339 | 335 | 335 | 15,000 |
2011/11/18 | 335 | 340 | 330 | 336 | 33,000 |
2011/11/17 | 323 | 332 | 317 | 331 | 56,000 |
2011/11/16 | 324 | 324 | 310 | 315 | 31,000 |
2011/11/15 | 318 | 318 | 315 | 316 | 7,000 |
2011/11/14 | 315 | 322 | 315 | 318 | 33,000 |
2011/11/11 | 312 | 313 | 310 | 313 | 12,000 |
2011/11/10 | 311 | 313 | 311 | 313 | 18,000 |
2011/11/09 | 310 | 313 | 308 | 310 | 10,000 |
2011/11/08 | 312 | 313 | 308 | 308 | 12,000 |
2011/11/07 | 307 | 318 | 307 | 315 | 24,000 |
2011/11/04 | 301 | 302 | 301 | 302 | 4,000 |
2011/11/02 | 303 | 303 | 301 | 301 | 5,000 |
2011/11/01 | 305 | 308 | 300 | 308 | 14,000 |
2011/10/31 | 300 | 303 | 300 | 303 | 5,000 |
2011/10/28 | 298 | 301 | 298 | 300 | 25,000 |
2011/10/27 | 295 | 301 | 294 | 298 | 24,000 |
2011/10/26 | 299 | 299 | 292 | 294 | 5,000 |
2011/10/25 | 295 | 299 | 295 | 299 | 7,000 |
2011/10/24 | 300 | 300 | 295 | 295 | 6,000 |
2011/10/21 | 290 | 293 | 290 | 293 | 3,000 |
2011/10/20 | 290 | 292 | 290 | 292 | 2,000 |
2011/10/19 | 290 | 290 | 290 | 290 | 3,000 |
2011/10/18 | 290 | 290 | 290 | 290 | 6,000 |
2011/10/17 | 290 | 290 | 290 | 290 | 4,000 |
2011/10/14 | 293 | 293 | 285 | 290 | 4,000 |
2011/10/13 | 288 | 288 | 285 | 285 | 4,000 |
2011/10/12 | 282 | 285 | 282 | 282 | 4,000 |
2011/10/11 | 281 | 282 | 281 | 282 | 3,000 |
2011/10/07 | 284 | 284 | 282 | 282 | 4,000 |
2011/10/06 | 285 | 285 | 284 | 284 | 4,000 |
2011/10/05 | 282 | 288 | 282 | 288 | 4,000 |
2011/10/04 | 283 | 284 | 283 | 284 | 3,000 |
2011/10/03 | 290 | 291 | 290 | 291 | 2,000 |
2011/09/30 | 295 | 295 | 287 | 287 | 3,000 |
2011/09/29 | 285 | 295 | 281 | 295 | 12,000 |
2011/09/28 | 286 | 286 | 285 | 285 | 2,000 |
2011/09/27 | 286 | 288 | 285 | 285 | 3,000 |
2011/09/26 | 287 | 287 | 286 | 286 | 4,000 |
2011/09/22 | 287 | 287 | 287 | 287 | 1,000 |
2011/09/21 | 297 | 297 | 295 | 295 | 3,000 |
2011/09/20 | 290 | 305 | 289 | 305 | 15,000 |
2011/09/16 | 290 | 290 | 287 | 287 | 3,000 |
2011/09/15 | 290 | 291 | 283 | 290 | 6,000 |
2011/09/14 | 283 | 290 | 283 | 290 | 6,000 |
2011/09/13 | 0 | 0 | 0 | 286 | 0 |
2011/09/12 | 284 | 286 | 283 | 286 | 7,000 |
2011/09/09 | 282 | 286 | 282 | 284 | 4,000 |
2011/09/08 | 287 | 288 | 285 | 285 | 6,000 |
2011/09/07 | 281 | 283 | 281 | 283 | 4,000 |
2011/09/06 | 286 | 293 | 280 | 280 | 22,000 |
2011/09/05 | 289 | 289 | 285 | 285 | 22,000 |
2011/09/02 | 295 | 295 | 291 | 291 | 9,000 |
2011/09/01 | 293 | 293 | 292 | 293 | 12,000 |
2011/08/31 | 291 | 293 | 288 | 288 | 7,000 |
2011/08/30 | 291 | 297 | 291 | 292 | 8,000 |
2011/08/29 | 297 | 297 | 291 | 291 | 18,000 |
2011/08/26 | 294 | 295 | 293 | 293 | 9,000 |
2011/08/25 | 305 | 305 | 296 | 298 | 4,000 |
2011/08/24 | 305 | 305 | 305 | 305 | 7,000 |
2011/08/23 | 293 | 294 | 290 | 294 | 5,000 |
2011/08/22 | 296 | 297 | 293 | 293 | 8,000 |
2011/08/19 | 295 | 295 | 295 | 295 | 3,000 |
2011/08/18 | 303 | 303 | 295 | 295 | 3,000 |
2011/08/17 | 295 | 295 | 295 | 295 | 1,000 |
2011/08/16 | 295 | 295 | 295 | 295 | 2,000 |
2011/08/15 | 300 | 300 | 298 | 298 | 10,000 |
2011/08/12 | 299 | 299 | 299 | 299 | 2,000 |
2011/08/11 | 298 | 299 | 296 | 299 | 5,000 |
2011/08/10 | 296 | 302 | 296 | 301 | 5,000 |
2011/08/09 | 276 | 298 | 276 | 298 | 13,000 |
2011/08/08 | 298 | 298 | 290 | 295 | 9,000 |
2011/08/05 | 307 | 307 | 299 | 299 | 5,000 |
2011/08/04 | 298 | 308 | 298 | 307 | 6,000 |
2011/08/03 | 307 | 307 | 296 | 296 | 15,000 |
2011/08/02 | 315 | 315 | 313 | 315 | 5,000 |
2011/08/01 | 310 | 320 | 310 | 316 | 10,000 |
2011/07/29 | 319 | 319 | 315 | 315 | 8,000 |
2011/07/28 | 315 | 319 | 315 | 316 | 6,000 |
2011/07/27 | 317 | 318 | 316 | 318 | 13,000 |
2011/07/26 | 326 | 326 | 323 | 323 | 4,000 |
2011/07/25 | 329 | 329 | 326 | 326 | 5,000 |
2011/07/22 | 329 | 335 | 325 | 326 | 9,000 |
2011/07/21 | 323 | 337 | 321 | 337 | 17,000 |
2011/07/20 | 320 | 328 | 320 | 328 | 10,000 |
2011/07/19 | 327 | 327 | 317 | 323 | 10,000 |
2011/07/15 | 329 | 330 | 326 | 327 | 9,000 |
2011/07/14 | 333 | 333 | 326 | 329 | 18,000 |
2011/07/13 | 334 | 336 | 329 | 333 | 10,000 |
2011/07/12 | 334 | 334 | 328 | 334 | 24,000 |
2011/07/11 | 327 | 340 | 326 | 335 | 60,000 |
2011/07/08 | 310 | 327 | 310 | 327 | 76,000 |
2011/07/07 | 305 | 308 | 305 | 308 | 10,000 |
2011/07/06 | 312 | 312 | 302 | 304 | 7,000 |
2011/07/05 | 310 | 310 | 306 | 306 | 11,000 |
2011/07/04 | 313 | 313 | 310 | 310 | 7,000 |
2011/07/01 | 314 | 317 | 310 | 314 | 12,000 |
2011/06/30 | 314 | 315 | 310 | 314 | 11,000 |
2011/06/29 | 312 | 315 | 301 | 314 | 21,000 |
2011/06/28 | 315 | 317 | 302 | 311 | 26,000 |
2011/06/27 | 284 | 322 | 284 | 311 | 64,000 |
2011/06/24 | 273 | 276 | 271 | 276 | 4,000 |
2011/06/23 | 275 | 280 | 272 | 278 | 10,000 |
2011/06/22 | 267 | 282 | 267 | 275 | 13,000 |
2011/06/21 | 277 | 277 | 262 | 262 | 11,000 |
2011/06/20 | 277 | 277 | 277 | 277 | 1,000 |
2011/06/17 | 277 | 277 | 277 | 277 | 3,000 |
2011/06/16 | 277 | 277 | 277 | 277 | 2,000 |
2011/06/15 | 278 | 287 | 277 | 277 | 6,000 |
2011/06/14 | 279 | 279 | 276 | 276 | 3,000 |
2011/06/13 | 280 | 280 | 280 | 280 | 2,000 |
2011/06/10 | 285 | 285 | 280 | 285 | 4,000 |
2011/06/09 | 279 | 279 | 279 | 279 | 2,000 |
2011/06/08 | 272 | 272 | 272 | 272 | 1,000 |
2011/06/07 | 0 | 0 | 0 | 272 | 0 |
2011/06/06 | 272 | 272 | 272 | 272 | 1,000 |
2011/06/03 | 275 | 279 | 275 | 279 | 2,000 |
2011/06/02 | 274 | 276 | 274 | 276 | 3,000 |
2011/06/01 | 0 | 0 | 0 | 275 | 0 |
2011/05/31 | 276 | 276 | 275 | 275 | 3,000 |
2011/05/30 | 276 | 276 | 276 | 276 | 2,000 |
2011/05/27 | 277 | 277 | 277 | 277 | 3,000 |
2011/05/26 | 283 | 283 | 280 | 280 | 2,000 |
2011/05/25 | 278 | 283 | 278 | 283 | 2,000 |
2011/05/24 | 0 | 0 | 0 | 281 | 0 |
2011/05/23 | 276 | 281 | 276 | 281 | 9,000 |
2011/05/20 | 287 | 287 | 282 | 282 | 3,000 |
2011/05/19 | 279 | 280 | 279 | 280 | 4,000 |
2011/05/18 | 279 | 280 | 279 | 279 | 3,000 |
2011/05/17 | 272 | 276 | 272 | 276 | 2,000 |
2011/05/16 | 272 | 272 | 272 | 272 | 3,000 |
2011/05/13 | 283 | 288 | 272 | 272 | 15,000 |
2011/05/12 | 285 | 319 | 285 | 285 | 19,000 |
2011/05/11 | 288 | 288 | 287 | 287 | 3,000 |
2011/05/10 | 290 | 290 | 290 | 290 | 3,000 |
2011/05/09 | 287 | 287 | 287 | 287 | 1,000 |
2011/05/06 | 285 | 286 | 285 | 285 | 4,000 |
2011/05/02 | 289 | 289 | 285 | 285 | 3,000 |
2011/04/28 | 292 | 292 | 290 | 290 | 5,000 |
2011/04/27 | 290 | 290 | 290 | 290 | 3,000 |
2011/04/26 | 286 | 286 | 286 | 286 | 1,000 |
2011/04/25 | 0 | 0 | 0 | 286 | 0 |
2011/04/22 | 290 | 290 | 286 | 286 | 6,000 |
2011/04/21 | 290 | 290 | 288 | 290 | 6,000 |
2011/04/20 | 290 | 293 | 290 | 290 | 6,000 |
2011/04/19 | 290 | 290 | 290 | 290 | 2,000 |
2011/04/18 | 290 | 290 | 290 | 290 | 1,000 |
2011/04/15 | 300 | 300 | 292 | 292 | 7,000 |
2011/04/14 | 300 | 300 | 300 | 300 | 2,000 |
2011/04/13 | 300 | 300 | 300 | 300 | 1,000 |
2011/04/12 | 301 | 301 | 301 | 301 | 4,000 |
2011/04/11 | 291 | 301 | 291 | 301 | 6,000 |
2011/04/08 | 296 | 296 | 290 | 291 | 5,000 |
2011/04/07 | 300 | 300 | 296 | 296 | 6,000 |
2011/04/06 | 301 | 301 | 299 | 300 | 8,000 |
2011/04/05 | 310 | 310 | 302 | 302 | 10,000 |
2011/04/04 | 312 | 312 | 306 | 309 | 6,000 |
2011/04/01 | 316 | 316 | 311 | 312 | 10,000 |
2011/03/31 | 327 | 329 | 320 | 324 | 17,000 |
2011/03/30 | 326 | 335 | 325 | 325 | 22,000 |
2011/03/29 | 335 | 335 | 321 | 325 | 72,000 |
2011/03/28 | 310 | 328 | 300 | 310 | 64,000 |
2011/03/25 | 312 | 312 | 302 | 310 | 15,000 |
2011/03/24 | 0 | 0 | 0 | 304 | 0 |
2011/03/23 | 305 | 305 | 303 | 304 | 11,000 |
2011/03/22 | 305 | 305 | 303 | 305 | 13,000 |
2011/03/18 | 270 | 286 | 270 | 286 | 9,000 |
2011/03/17 | 252 | 270 | 252 | 268 | 18,000 |
2011/03/16 | 251 | 286 | 251 | 265 | 40,000 |
2011/03/15 | 281 | 287 | 251 | 251 | 30,000 |
2011/03/14 | 274 | 300 | 274 | 281 | 41,000 |
2011/03/11 | 328 | 333 | 322 | 322 | 20,000 |
2011/03/10 | 334 | 338 | 328 | 331 | 10,000 |
2011/03/09 | 338 | 341 | 333 | 339 | 18,000 |
2011/03/08 | 340 | 345 | 336 | 340 | 17,000 |
2011/03/07 | 330 | 348 | 330 | 340 | 55,000 |
2011/03/04 | 332 | 336 | 330 | 330 | 25,000 |
2011/03/03 | 329 | 335 | 328 | 332 | 17,000 |
2011/03/02 | 335 | 335 | 325 | 325 | 21,000 |
2011/03/01 | 332 | 335 | 327 | 335 | 26,000 |
2011/02/28 | 318 | 325 | 317 | 323 | 16,000 |
2011/02/25 | 310 | 317 | 309 | 317 | 18,000 |
2011/02/24 | 310 | 310 | 308 | 309 | 16,000 |
2011/02/23 | 312 | 320 | 310 | 312 | 21,000 |
2011/02/22 | 320 | 323 | 316 | 316 | 20,000 |
2011/02/21 | 312 | 324 | 311 | 316 | 61,000 |
2011/02/18 | 312 | 312 | 307 | 312 | 11,000 |
2011/02/17 | 312 | 315 | 308 | 308 | 11,000 |
2011/02/16 | 317 | 317 | 310 | 311 | 16,000 |
2011/02/15 | 310 | 317 | 310 | 317 | 23,000 |
2011/02/14 | 311 | 317 | 311 | 312 | 17,000 |
2011/02/10 | 310 | 319 | 310 | 311 | 11,000 |
2011/02/09 | 311 | 319 | 311 | 312 | 12,000 |
2011/02/08 | 310 | 315 | 310 | 315 | 3,000 |
2011/02/07 | 320 | 321 | 314 | 315 | 5,000 |
2011/02/04 | 321 | 323 | 321 | 322 | 5,000 |
2011/02/03 | 315 | 319 | 310 | 319 | 12,000 |
2011/02/02 | 308 | 318 | 308 | 314 | 15,000 |
2011/02/01 | 312 | 312 | 306 | 312 | 16,000 |
2011/01/31 | 317 | 321 | 306 | 312 | 21,000 |
2011/01/28 | 327 | 327 | 318 | 320 | 30,000 |
2011/01/27 | 340 | 340 | 330 | 337 | 36,000 |
2011/01/26 | 343 | 345 | 340 | 341 | 35,000 |
2011/01/25 | 347 | 357 | 337 | 348 | 111,000 |
2011/01/24 | 341 | 350 | 316 | 343 | 121,000 |
2011/01/21 | 326 | 330 | 321 | 330 | 69,000 |
2011/01/20 | 334 | 337 | 328 | 330 | 65,000 |
2011/01/19 | 299 | 341 | 299 | 338 | 216,000 |
2011/01/18 | 315 | 315 | 296 | 300 | 110,000 |
2011/01/17 | 283 | 329 | 281 | 321 | 179,000 |
2011/01/14 | 262 | 275 | 261 | 275 | 34,000 |
2011/01/13 | 264 | 264 | 260 | 260 | 17,000 |
2011/01/12 | 267 | 267 | 264 | 264 | 8,000 |
2011/01/11 | 265 | 265 | 264 | 264 | 5,000 |
2011/01/07 | 264 | 267 | 264 | 267 | 4,000 |
2011/01/06 | 266 | 266 | 264 | 264 | 9,000 |
2011/01/05 | 267 | 267 | 266 | 266 | 8,000 |
2011/01/04 | 265 | 270 | 264 | 270 | 9,000 |