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 |
---|---|---|---|---|---|
2013/12/30 | 823 | 825 | 819 | 822 | 18,000 |
2013/12/27 | 808 | 815 | 808 | 815 | 46,000 |
2013/12/26 | 774 | 807 | 774 | 807 | 43,000 |
2013/12/25 | 777 | 778 | 771 | 778 | 68,000 |
2013/12/24 | 781 | 783 | 778 | 778 | 65,000 |
2013/12/20 | 787 | 795 | 781 | 785 | 64,000 |
2013/12/19 | 802 | 805 | 798 | 798 | 54,000 |
2013/12/18 | 800 | 804 | 795 | 799 | 36,000 |
2013/12/17 | 810 | 810 | 795 | 800 | 67,000 |
2013/12/16 | 839 | 839 | 814 | 814 | 24,000 |
2013/12/13 | 828 | 842 | 822 | 839 | 57,000 |
2013/12/12 | 794 | 830 | 784 | 824 | 119,000 |
2013/12/11 | 801 | 810 | 781 | 782 | 80,000 |
2013/12/10 | 810 | 813 | 805 | 806 | 52,000 |
2013/12/09 | 821 | 824 | 808 | 811 | 76,000 |
2013/12/06 | 849 | 851 | 826 | 827 | 57,000 |
2013/12/05 | 871 | 871 | 850 | 851 | 58,000 |
2013/12/04 | 867 | 880 | 863 | 874 | 62,000 |
2013/12/03 | 871 | 874 | 868 | 868 | 46,000 |
2013/12/02 | 877 | 880 | 875 | 875 | 31,000 |
2013/11/29 | 882 | 882 | 876 | 880 | 42,000 |
2013/11/28 | 881 | 884 | 880 | 882 | 23,000 |
2013/11/27 | 881 | 885 | 880 | 880 | 35,000 |
2013/11/26 | 885 | 887 | 880 | 881 | 34,000 |
2013/11/25 | 890 | 895 | 885 | 887 | 70,000 |
2013/11/22 | 898 | 899 | 890 | 890 | 33,000 |
2013/11/21 | 892 | 901 | 890 | 893 | 45,000 |
2013/11/20 | 892 | 894 | 890 | 892 | 32,000 |
2013/11/19 | 897 | 899 | 891 | 892 | 42,000 |
2013/11/18 | 900 | 902 | 897 | 897 | 28,000 |
2013/11/15 | 896 | 903 | 896 | 898 | 38,000 |
2013/11/14 | 905 | 906 | 898 | 899 | 25,000 |
2013/11/13 | 891 | 906 | 891 | 900 | 29,000 |
2013/11/12 | 899 | 901 | 888 | 900 | 60,000 |
2013/11/11 | 920 | 936 | 900 | 906 | 105,000 |
2013/11/08 | 935 | 943 | 920 | 920 | 70,000 |
2013/11/07 | 915 | 940 | 913 | 940 | 85,000 |
2013/11/06 | 915 | 915 | 912 | 912 | 17,000 |
2013/11/05 | 913 | 915 | 911 | 915 | 39,000 |
2013/11/01 | 904 | 911 | 903 | 910 | 37,000 |
2013/10/31 | 908 | 913 | 904 | 904 | 34,000 |
2013/10/30 | 908 | 914 | 902 | 902 | 48,000 |
2013/10/29 | 910 | 912 | 909 | 912 | 14,000 |
2013/10/28 | 912 | 915 | 909 | 910 | 51,000 |
2013/10/25 | 910 | 910 | 905 | 908 | 19,000 |
2013/10/24 | 905 | 914 | 904 | 912 | 28,000 |
2013/10/23 | 910 | 912 | 905 | 905 | 27,000 |
2013/10/22 | 915 | 915 | 909 | 913 | 21,000 |
2013/10/21 | 907 | 914 | 907 | 913 | 24,000 |
2013/10/18 | 905 | 915 | 902 | 909 | 28,000 |
2013/10/17 | 915 | 915 | 904 | 904 | 23,000 |
2013/10/16 | 901 | 903 | 898 | 898 | 25,000 |
2013/10/15 | 914 | 914 | 902 | 902 | 44,000 |
2013/10/11 | 911 | 920 | 910 | 914 | 48,000 |
2013/10/10 | 908 | 909 | 901 | 904 | 35,000 |
2013/10/09 | 871 | 911 | 871 | 908 | 59,000 |
2013/10/08 | 871 | 880 | 870 | 874 | 29,000 |
2013/10/07 | 890 | 897 | 881 | 885 | 45,000 |
2013/10/04 | 895 | 902 | 866 | 897 | 86,000 |
2013/10/03 | 903 | 910 | 895 | 898 | 39,000 |
2013/10/02 | 917 | 918 | 896 | 903 | 74,000 |
2013/10/01 | 920 | 922 | 912 | 913 | 35,000 |
2013/09/30 | 920 | 929 | 917 | 921 | 23,000 |
2013/09/27 | 936 | 936 | 916 | 919 | 41,000 |
2013/09/26 | 916 | 939 | 916 | 935 | 47,000 |
2013/09/25 | 930 | 930 | 916 | 916 | 54,000 |
2013/09/24 | 916 | 935 | 913 | 930 | 61,000 |
2013/09/20 | 918 | 926 | 915 | 916 | 49,000 |
2013/09/19 | 914 | 933 | 910 | 927 | 53,000 |
2013/09/18 | 914 | 936 | 908 | 915 | 60,000 |
2013/09/17 | 915 | 948 | 912 | 915 | 85,000 |
2013/09/13 | 903 | 920 | 893 | 912 | 70,000 |
2013/09/12 | 890 | 948 | 890 | 903 | 301,000 |
2013/09/11 | 922 | 922 | 860 | 910 | 278,000 |
2013/09/10 | 949 | 949 | 910 | 925 | 123,000 |
2013/09/09 | 970 | 976 | 940 | 940 | 108,000 |
2013/09/06 | 962 | 974 | 945 | 961 | 59,000 |
2013/09/05 | 993 | 993 | 952 | 968 | 94,000 |
2013/09/04 | 978 | 1,019 | 956 | 993 | 140,000 |
2013/09/03 | 923 | 996 | 908 | 984 | 266,000 |
2013/09/02 | 962 | 970 | 904 | 923 | 205,000 |
2013/08/30 | 978 | 1,000 | 952 | 969 | 167,000 |
2013/08/29 | 1,014 | 1,028 | 950 | 988 | 256,000 |
2013/08/28 | 1,002 | 1,035 | 1,000 | 1,014 | 448,000 |
2013/08/27 | 1,187 | 1,190 | 1,100 | 1,110 | 521,000 |
2013/08/26 | 1,105 | 1,288 | 1,045 | 1,188 | 1,694,000 |
2013/08/23 | 1,045 | 1,045 | 1,045 | 1,045 | 473,000 |
2013/08/22 | 820 | 895 | 820 | 895 | 551,000 |
2013/08/21 | 795 | 837 | 792 | 822 | 255,000 |
2013/08/20 | 844 | 853 | 779 | 789 | 422,000 |
2013/08/19 | 800 | 842 | 788 | 830 | 532,000 |
2013/08/16 | 729 | 771 | 725 | 765 | 305,000 |
2013/08/15 | 710 | 729 | 708 | 723 | 197,000 |
2013/08/14 | 661 | 701 | 660 | 697 | 134,000 |
2013/08/13 | 655 | 665 | 646 | 665 | 39,000 |
2013/08/12 | 671 | 671 | 655 | 655 | 34,000 |
2013/08/09 | 674 | 680 | 672 | 674 | 50,000 |
2013/08/08 | 673 | 678 | 673 | 674 | 30,000 |
2013/08/07 | 676 | 678 | 671 | 676 | 39,000 |
2013/08/06 | 673 | 676 | 670 | 675 | 17,000 |
2013/08/05 | 675 | 677 | 671 | 673 | 35,000 |
2013/08/02 | 659 | 673 | 659 | 673 | 51,000 |
2013/08/01 | 649 | 651 | 645 | 649 | 32,000 |
2013/07/31 | 645 | 655 | 644 | 648 | 18,000 |
2013/07/30 | 635 | 650 | 635 | 645 | 30,000 |
2013/07/29 | 645 | 645 | 631 | 641 | 66,000 |
2013/07/26 | 660 | 665 | 655 | 655 | 33,000 |
2013/07/25 | 668 | 675 | 659 | 665 | 26,000 |
2013/07/24 | 682 | 682 | 662 | 662 | 34,000 |
2013/07/23 | 666 | 674 | 666 | 672 | 20,000 |
2013/07/22 | 676 | 684 | 670 | 675 | 70,000 |
2013/07/19 | 677 | 684 | 653 | 656 | 137,000 |
2013/07/18 | 690 | 690 | 653 | 684 | 97,000 |
2013/07/17 | 700 | 712 | 692 | 697 | 113,000 |
2013/07/16 | 704 | 706 | 689 | 703 | 125,000 |
2013/07/12 | 702 | 714 | 675 | 682 | 229,000 |
2013/07/11 | 625 | 688 | 625 | 686 | 285,000 |
2013/07/10 | 600 | 625 | 600 | 620 | 173,000 |
2013/07/09 | 598 | 599 | 589 | 599 | 48,000 |
2013/07/08 | 592 | 598 | 589 | 589 | 56,000 |
2013/07/05 | 593 | 597 | 589 | 589 | 41,000 |
2013/07/04 | 596 | 598 | 592 | 593 | 29,000 |
2013/07/03 | 585 | 595 | 580 | 590 | 73,000 |
2013/07/02 | 578 | 590 | 578 | 586 | 32,000 |
2013/07/01 | 571 | 579 | 570 | 575 | 33,000 |
2013/06/28 | 558 | 579 | 557 | 571 | 23,000 |
2013/06/27 | 557 | 559 | 532 | 559 | 54,000 |
2013/06/26 | 577 | 577 | 557 | 557 | 70,000 |
2013/06/25 | 590 | 590 | 572 | 573 | 34,000 |
2013/06/24 | 600 | 600 | 590 | 592 | 21,000 |
2013/06/21 | 600 | 605 | 590 | 596 | 80,000 |
2013/06/20 | 605 | 611 | 603 | 609 | 25,000 |
2013/06/19 | 605 | 611 | 601 | 606 | 41,000 |
2013/06/18 | 594 | 607 | 594 | 602 | 65,000 |
2013/06/17 | 572 | 599 | 572 | 593 | 84,000 |
2013/06/14 | 569 | 580 | 566 | 570 | 38,000 |
2013/06/13 | 576 | 588 | 565 | 565 | 79,000 |
2013/06/12 | 582 | 605 | 582 | 598 | 56,000 |
2013/06/11 | 605 | 619 | 600 | 602 | 68,000 |
2013/06/10 | 579 | 607 | 573 | 607 | 77,000 |
2013/06/07 | 526 | 549 | 525 | 542 | 198,000 |
2013/06/06 | 609 | 616 | 543 | 566 | 242,000 |
2013/06/05 | 653 | 671 | 614 | 629 | 112,000 |
2013/06/04 | 642 | 661 | 615 | 653 | 175,000 |
2013/06/03 | 685 | 694 | 662 | 662 | 120,000 |
2013/05/31 | 711 | 730 | 686 | 706 | 82,000 |
2013/05/30 | 730 | 740 | 693 | 702 | 103,000 |
2013/05/29 | 735 | 770 | 735 | 745 | 136,000 |
2013/05/28 | 737 | 775 | 676 | 727 | 248,000 |
2013/05/27 | 802 | 849 | 745 | 745 | 466,000 |
2013/05/24 | 735 | 870 | 725 | 862 | 711,000 |
2013/05/23 | 731 | 747 | 671 | 720 | 827,000 |
2013/05/22 | 712 | 712 | 712 | 712 | 203,000 |
2013/05/21 | 610 | 614 | 608 | 612 | 103,000 |
2013/05/20 | 625 | 625 | 602 | 607 | 85,000 |
2013/05/17 | 560 | 607 | 557 | 607 | 124,000 |
2013/05/16 | 601 | 601 | 550 | 575 | 175,000 |
2013/05/15 | 638 | 640 | 552 | 609 | 233,000 |
2013/05/14 | 600 | 660 | 596 | 629 | 282,000 |
2013/05/13 | 662 | 662 | 592 | 611 | 401,000 |
2013/05/10 | 655 | 665 | 631 | 665 | 664,000 |
2013/05/09 | 510 | 580 | 510 | 567 | 494,000 |
2013/05/08 | 505 | 522 | 480 | 500 | 212,000 |
2013/05/07 | 488 | 510 | 485 | 503 | 144,000 |
2013/05/02 | 490 | 490 | 485 | 488 | 43,000 |
2013/05/01 | 485 | 490 | 482 | 486 | 47,000 |
2013/04/30 | 490 | 490 | 477 | 485 | 60,000 |
2013/04/26 | 481 | 487 | 478 | 478 | 37,000 |
2013/04/25 | 481 | 487 | 474 | 487 | 71,000 |
2013/04/24 | 490 | 490 | 480 | 482 | 71,000 |
2013/04/23 | 500 | 504 | 482 | 490 | 214,000 |
2013/04/22 | 472 | 491 | 463 | 491 | 252,000 |
2013/04/19 | 455 | 478 | 454 | 469 | 146,000 |
2013/04/18 | 447 | 448 | 445 | 446 | 12,000 |
2013/04/17 | 450 | 450 | 446 | 447 | 19,000 |
2013/04/16 | 443 | 445 | 441 | 445 | 22,000 |
2013/04/15 | 441 | 445 | 441 | 443 | 14,000 |
2013/04/12 | 440 | 445 | 440 | 441 | 18,000 |
2013/04/11 | 447 | 450 | 443 | 443 | 20,000 |
2013/04/10 | 444 | 447 | 443 | 447 | 10,000 |
2013/04/09 | 451 | 457 | 444 | 444 | 22,000 |
2013/04/08 | 440 | 460 | 428 | 451 | 82,000 |
2013/04/05 | 440 | 440 | 433 | 440 | 21,000 |
2013/04/04 | 426 | 431 | 426 | 428 | 10,000 |
2013/04/03 | 437 | 438 | 430 | 430 | 10,000 |
2013/04/02 | 418 | 432 | 411 | 430 | 30,000 |
2013/04/01 | 445 | 445 | 424 | 424 | 38,000 |
2013/03/29 | 452 | 455 | 448 | 452 | 22,000 |
2013/03/28 | 470 | 470 | 450 | 455 | 37,000 |
2013/03/27 | 466 | 473 | 466 | 471 | 39,000 |
2013/03/26 | 481 | 484 | 475 | 481 | 67,000 |
2013/03/25 | 477 | 481 | 475 | 481 | 61,000 |
2013/03/22 | 477 | 478 | 469 | 473 | 42,000 |
2013/03/21 | 468 | 470 | 461 | 466 | 61,000 |
2013/03/19 | 486 | 490 | 461 | 468 | 186,000 |
2013/03/18 | 447 | 448 | 444 | 445 | 23,000 |
2013/03/15 | 448 | 450 | 445 | 447 | 25,000 |
2013/03/14 | 452 | 452 | 445 | 447 | 25,000 |
2013/03/13 | 443 | 453 | 441 | 449 | 52,000 |
2013/03/12 | 455 | 457 | 449 | 450 | 70,000 |
2013/03/11 | 442 | 455 | 442 | 449 | 105,000 |
2013/03/08 | 433 | 434 | 431 | 434 | 17,000 |
2013/03/07 | 430 | 434 | 425 | 430 | 32,000 |
2013/03/06 | 423 | 428 | 422 | 425 | 14,000 |
2013/03/05 | 419 | 422 | 419 | 420 | 16,000 |
2013/03/04 | 418 | 421 | 418 | 418 | 18,000 |
2013/03/01 | 413 | 418 | 413 | 418 | 13,000 |
2013/02/28 | 425 | 425 | 410 | 418 | 26,000 |
2013/02/27 | 418 | 421 | 418 | 421 | 18,000 |
2013/02/26 | 415 | 415 | 408 | 415 | 32,000 |
2013/02/25 | 415 | 420 | 415 | 418 | 57,000 |
2013/02/22 | 430 | 435 | 423 | 423 | 45,000 |
2013/02/21 | 441 | 453 | 424 | 438 | 278,000 |
2013/02/20 | 395 | 415 | 391 | 415 | 149,000 |
2013/02/19 | 392 | 393 | 390 | 390 | 16,000 |
2013/02/18 | 391 | 395 | 391 | 393 | 16,000 |
2013/02/15 | 392 | 393 | 390 | 390 | 21,000 |
2013/02/14 | 391 | 393 | 391 | 392 | 13,000 |
2013/02/13 | 397 | 397 | 393 | 394 | 21,000 |
2013/02/12 | 396 | 398 | 392 | 397 | 24,000 |
2013/02/08 | 398 | 398 | 394 | 395 | 33,000 |
2013/02/07 | 400 | 401 | 398 | 398 | 18,000 |
2013/02/06 | 404 | 404 | 400 | 400 | 20,000 |
2013/02/05 | 403 | 405 | 400 | 401 | 35,000 |
2013/02/04 | 399 | 403 | 399 | 403 | 31,000 |
2013/02/01 | 403 | 403 | 400 | 403 | 15,000 |
2013/01/31 | 401 | 405 | 401 | 403 | 10,000 |
2013/01/30 | 404 | 406 | 394 | 400 | 57,000 |
2013/01/29 | 407 | 407 | 402 | 403 | 25,000 |
2013/01/28 | 404 | 412 | 403 | 407 | 48,000 |
2013/01/25 | 408 | 408 | 400 | 404 | 35,000 |
2013/01/24 | 394 | 420 | 394 | 409 | 118,000 |
2013/01/23 | 394 | 394 | 393 | 393 | 6,000 |
2013/01/22 | 392 | 396 | 392 | 395 | 9,000 |
2013/01/21 | 393 | 395 | 392 | 392 | 14,000 |
2013/01/18 | 397 | 397 | 393 | 393 | 35,000 |
2013/01/17 | 400 | 400 | 394 | 394 | 15,000 |
2013/01/16 | 405 | 405 | 399 | 401 | 32,000 |
2013/01/15 | 398 | 405 | 398 | 401 | 19,000 |
2013/01/11 | 397 | 398 | 395 | 396 | 19,000 |
2013/01/10 | 393 | 396 | 393 | 395 | 22,000 |
2013/01/09 | 392 | 394 | 387 | 392 | 30,000 |
2013/01/08 | 394 | 394 | 389 | 390 | 18,000 |
2013/01/07 | 395 | 397 | 391 | 393 | 34,000 |
2013/01/04 | 384 | 387 | 382 | 387 | 16,000 |