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 |
---|---|---|---|---|---|
2014/12/30 | 613 | 614 | 610 | 614 | 19,000 |
2014/12/29 | 604 | 612 | 604 | 609 | 33,000 |
2014/12/26 | 604 | 604 | 600 | 602 | 12,000 |
2014/12/25 | 601 | 602 | 599 | 599 | 64,000 |
2014/12/24 | 601 | 603 | 600 | 602 | 84,000 |
2014/12/22 | 609 | 609 | 601 | 602 | 57,000 |
2014/12/19 | 611 | 614 | 609 | 609 | 37,000 |
2014/12/18 | 616 | 620 | 611 | 611 | 22,000 |
2014/12/17 | 611 | 616 | 610 | 616 | 17,000 |
2014/12/16 | 619 | 619 | 609 | 610 | 65,000 |
2014/12/15 | 626 | 626 | 619 | 619 | 35,000 |
2014/12/12 | 626 | 630 | 625 | 626 | 26,000 |
2014/12/11 | 624 | 625 | 620 | 625 | 26,000 |
2014/12/10 | 626 | 628 | 625 | 625 | 21,000 |
2014/12/09 | 632 | 632 | 626 | 626 | 35,000 |
2014/12/08 | 637 | 637 | 633 | 633 | 23,000 |
2014/12/05 | 640 | 640 | 637 | 637 | 7,000 |
2014/12/04 | 643 | 643 | 635 | 640 | 39,000 |
2014/12/03 | 642 | 647 | 641 | 642 | 30,000 |
2014/12/02 | 647 | 647 | 641 | 642 | 18,000 |
2014/12/01 | 646 | 646 | 643 | 643 | 8,000 |
2014/11/28 | 645 | 650 | 643 | 643 | 46,000 |
2014/11/27 | 648 | 648 | 644 | 645 | 18,000 |
2014/11/26 | 644 | 644 | 641 | 641 | 12,000 |
2014/11/25 | 636 | 660 | 636 | 644 | 51,000 |
2014/11/21 | 629 | 632 | 628 | 631 | 8,000 |
2014/11/20 | 630 | 630 | 628 | 629 | 7,000 |
2014/11/19 | 630 | 632 | 629 | 629 | 15,000 |
2014/11/18 | 632 | 636 | 630 | 630 | 19,000 |
2014/11/17 | 634 | 635 | 630 | 632 | 15,000 |
2014/11/14 | 636 | 638 | 634 | 634 | 13,000 |
2014/11/13 | 637 | 641 | 633 | 637 | 15,000 |
2014/11/12 | 641 | 644 | 639 | 639 | 12,000 |
2014/11/11 | 640 | 645 | 637 | 641 | 31,000 |
2014/11/10 | 635 | 650 | 635 | 640 | 24,000 |
2014/11/07 | 642 | 642 | 635 | 635 | 10,000 |
2014/11/06 | 637 | 644 | 637 | 641 | 26,000 |
2014/11/05 | 635 | 638 | 633 | 636 | 10,000 |
2014/11/04 | 640 | 640 | 631 | 637 | 21,000 |
2014/10/31 | 641 | 641 | 629 | 629 | 18,000 |
2014/10/30 | 620 | 641 | 620 | 639 | 36,000 |
2014/10/29 | 625 | 625 | 620 | 620 | 6,000 |
2014/10/28 | 629 | 629 | 622 | 622 | 7,000 |
2014/10/27 | 631 | 632 | 620 | 627 | 21,000 |
2014/10/24 | 627 | 631 | 627 | 631 | 11,000 |
2014/10/23 | 628 | 630 | 627 | 627 | 12,000 |
2014/10/22 | 635 | 639 | 630 | 630 | 9,000 |
2014/10/21 | 639 | 639 | 628 | 634 | 15,000 |
2014/10/20 | 636 | 646 | 636 | 643 | 8,000 |
2014/10/17 | 635 | 640 | 630 | 635 | 23,000 |
2014/10/16 | 640 | 640 | 635 | 635 | 23,000 |
2014/10/15 | 649 | 668 | 644 | 650 | 20,000 |
2014/10/14 | 624 | 690 | 616 | 642 | 156,000 |
2014/10/10 | 635 | 635 | 629 | 629 | 20,000 |
2014/10/09 | 645 | 645 | 635 | 638 | 23,000 |
2014/10/08 | 641 | 645 | 636 | 645 | 18,000 |
2014/10/07 | 648 | 650 | 641 | 641 | 10,000 |
2014/10/06 | 638 | 654 | 638 | 650 | 21,000 |
2014/10/03 | 635 | 639 | 630 | 636 | 49,000 |
2014/10/02 | 666 | 666 | 629 | 632 | 129,000 |
2014/10/01 | 669 | 669 | 667 | 668 | 7,000 |
2014/09/30 | 671 | 671 | 668 | 669 | 9,000 |
2014/09/29 | 675 | 677 | 671 | 671 | 11,000 |
2014/09/26 | 677 | 680 | 674 | 680 | 14,000 |
2014/09/25 | 683 | 684 | 680 | 680 | 20,000 |
2014/09/24 | 680 | 684 | 680 | 684 | 11,000 |
2014/09/22 | 680 | 685 | 680 | 680 | 17,000 |
2014/09/19 | 685 | 685 | 680 | 680 | 14,000 |
2014/09/18 | 684 | 684 | 680 | 680 | 11,000 |
2014/09/17 | 684 | 686 | 681 | 682 | 25,000 |
2014/09/16 | 694 | 694 | 686 | 687 | 18,000 |
2014/09/12 | 691 | 692 | 688 | 692 | 15,000 |
2014/09/11 | 689 | 697 | 689 | 691 | 21,000 |
2014/09/10 | 693 | 693 | 688 | 689 | 10,000 |
2014/09/09 | 690 | 693 | 686 | 693 | 17,000 |
2014/09/08 | 691 | 691 | 690 | 690 | 10,000 |
2014/09/05 | 694 | 698 | 690 | 694 | 30,000 |
2014/09/04 | 694 | 694 | 691 | 693 | 10,000 |
2014/09/03 | 696 | 700 | 694 | 694 | 21,000 |
2014/09/02 | 700 | 700 | 693 | 694 | 17,000 |
2014/09/01 | 697 | 699 | 692 | 698 | 20,000 |
2014/08/29 | 690 | 694 | 688 | 694 | 17,000 |
2014/08/28 | 695 | 695 | 689 | 689 | 17,000 |
2014/08/27 | 699 | 699 | 692 | 695 | 15,000 |
2014/08/26 | 699 | 699 | 696 | 699 | 12,000 |
2014/08/25 | 703 | 705 | 700 | 702 | 38,000 |
2014/08/22 | 705 | 710 | 703 | 703 | 9,000 |
2014/08/21 | 699 | 705 | 699 | 704 | 9,000 |
2014/08/20 | 701 | 704 | 698 | 699 | 7,000 |
2014/08/19 | 701 | 701 | 701 | 701 | 2,000 |
2014/08/18 | 702 | 702 | 696 | 701 | 10,000 |
2014/08/15 | 693 | 693 | 693 | 693 | 5,000 |
2014/08/14 | 692 | 692 | 690 | 692 | 6,000 |
2014/08/13 | 690 | 699 | 688 | 699 | 7,000 |
2014/08/12 | 696 | 696 | 690 | 690 | 18,000 |
2014/08/11 | 695 | 700 | 695 | 696 | 15,000 |
2014/08/08 | 700 | 700 | 695 | 695 | 21,000 |
2014/08/07 | 701 | 701 | 700 | 700 | 9,000 |
2014/08/06 | 702 | 707 | 701 | 702 | 12,000 |
2014/08/05 | 703 | 705 | 702 | 702 | 4,000 |
2014/08/04 | 703 | 706 | 701 | 703 | 15,000 |
2014/08/01 | 702 | 707 | 702 | 703 | 9,000 |
2014/07/31 | 708 | 709 | 703 | 703 | 20,000 |
2014/07/30 | 705 | 705 | 705 | 705 | 5,000 |
2014/07/29 | 709 | 710 | 705 | 705 | 14,000 |
2014/07/28 | 718 | 718 | 705 | 715 | 21,000 |
2014/07/25 | 712 | 713 | 706 | 709 | 13,000 |
2014/07/24 | 708 | 714 | 706 | 712 | 7,000 |
2014/07/23 | 714 | 714 | 710 | 710 | 7,000 |
2014/07/22 | 711 | 720 | 710 | 720 | 13,000 |
2014/07/18 | 713 | 714 | 711 | 711 | 9,000 |
2014/07/17 | 712 | 719 | 712 | 718 | 6,000 |
2014/07/16 | 713 | 722 | 713 | 713 | 8,000 |
2014/07/15 | 727 | 727 | 713 | 713 | 11,000 |
2014/07/14 | 710 | 717 | 705 | 712 | 12,000 |
2014/07/11 | 720 | 720 | 710 | 710 | 18,000 |
2014/07/10 | 725 | 725 | 721 | 721 | 4,000 |
2014/07/09 | 731 | 733 | 725 | 725 | 17,000 |
2014/07/08 | 730 | 734 | 730 | 734 | 4,000 |
2014/07/07 | 738 | 738 | 730 | 730 | 6,000 |
2014/07/04 | 735 | 736 | 730 | 730 | 18,000 |
2014/07/03 | 739 | 746 | 736 | 736 | 20,000 |
2014/07/02 | 737 | 753 | 737 | 738 | 31,000 |
2014/07/01 | 736 | 748 | 736 | 736 | 17,000 |
2014/06/30 | 731 | 741 | 731 | 735 | 20,000 |
2014/06/27 | 735 | 745 | 730 | 731 | 28,000 |
2014/06/26 | 755 | 755 | 739 | 739 | 25,000 |
2014/06/25 | 739 | 748 | 738 | 740 | 20,000 |
2014/06/24 | 732 | 740 | 732 | 739 | 11,000 |
2014/06/23 | 745 | 745 | 732 | 732 | 17,000 |
2014/06/20 | 741 | 749 | 741 | 743 | 19,000 |
2014/06/19 | 734 | 759 | 729 | 750 | 35,000 |
2014/06/18 | 737 | 740 | 728 | 729 | 21,000 |
2014/06/17 | 740 | 764 | 730 | 730 | 78,000 |
2014/06/16 | 727 | 745 | 723 | 728 | 38,000 |
2014/06/13 | 720 | 725 | 720 | 725 | 7,000 |
2014/06/12 | 725 | 725 | 714 | 720 | 12,000 |
2014/06/11 | 706 | 737 | 703 | 726 | 24,000 |
2014/06/10 | 720 | 720 | 704 | 711 | 29,000 |
2014/06/09 | 725 | 728 | 721 | 722 | 16,000 |
2014/06/06 | 718 | 724 | 717 | 723 | 18,000 |
2014/06/05 | 728 | 728 | 716 | 718 | 28,000 |
2014/06/04 | 741 | 742 | 722 | 730 | 41,000 |
2014/06/03 | 758 | 758 | 740 | 742 | 48,000 |
2014/06/02 | 780 | 784 | 732 | 747 | 114,000 |
2014/05/30 | 828 | 830 | 754 | 780 | 423,000 |
2014/05/29 | 653 | 753 | 653 | 753 | 101,000 |
2014/05/28 | 658 | 658 | 653 | 653 | 5,000 |
2014/05/27 | 639 | 654 | 639 | 653 | 19,000 |
2014/05/26 | 636 | 639 | 636 | 639 | 7,000 |
2014/05/23 | 633 | 639 | 633 | 635 | 10,000 |
2014/05/22 | 639 | 666 | 632 | 634 | 43,000 |
2014/05/21 | 640 | 640 | 630 | 638 | 15,000 |
2014/05/20 | 644 | 645 | 641 | 641 | 17,000 |
2014/05/19 | 649 | 649 | 643 | 643 | 15,000 |
2014/05/16 | 650 | 654 | 647 | 653 | 31,000 |
2014/05/15 | 662 | 662 | 654 | 655 | 12,000 |
2014/05/14 | 653 | 662 | 652 | 662 | 7,000 |
2014/05/13 | 674 | 674 | 653 | 654 | 17,000 |
2014/05/12 | 663 | 663 | 661 | 662 | 7,000 |
2014/05/09 | 665 | 670 | 664 | 665 | 14,000 |
2014/05/08 | 667 | 675 | 667 | 667 | 8,000 |
2014/05/07 | 667 | 667 | 665 | 665 | 5,000 |
2014/05/02 | 667 | 668 | 666 | 667 | 8,000 |
2014/05/01 | 666 | 678 | 664 | 668 | 27,000 |
2014/04/30 | 690 | 690 | 670 | 670 | 24,000 |
2014/04/28 | 685 | 685 | 677 | 677 | 3,000 |
2014/04/25 | 681 | 685 | 680 | 685 | 14,000 |
2014/04/24 | 686 | 693 | 681 | 681 | 14,000 |
2014/04/23 | 688 | 691 | 687 | 687 | 13,000 |
2014/04/22 | 690 | 691 | 688 | 690 | 10,000 |
2014/04/21 | 695 | 695 | 688 | 690 | 18,000 |
2014/04/18 | 695 | 699 | 695 | 699 | 5,000 |
2014/04/17 | 700 | 702 | 697 | 698 | 17,000 |
2014/04/16 | 700 | 700 | 692 | 695 | 9,000 |
2014/04/15 | 693 | 698 | 690 | 690 | 12,000 |
2014/04/14 | 695 | 701 | 689 | 692 | 8,000 |
2014/04/11 | 695 | 696 | 681 | 695 | 17,000 |
2014/04/10 | 711 | 711 | 694 | 694 | 19,000 |
2014/04/09 | 718 | 718 | 701 | 701 | 19,000 |
2014/04/08 | 713 | 723 | 711 | 723 | 37,000 |
2014/04/07 | 702 | 702 | 702 | 702 | 2,000 |
2014/04/04 | 699 | 705 | 699 | 703 | 7,000 |
2014/04/03 | 706 | 706 | 700 | 700 | 12,000 |
2014/04/02 | 709 | 713 | 701 | 701 | 38,000 |
2014/04/01 | 705 | 717 | 705 | 710 | 21,000 |
2014/03/31 | 705 | 710 | 705 | 705 | 7,000 |
2014/03/28 | 702 | 706 | 692 | 705 | 13,000 |
2014/03/27 | 694 | 706 | 684 | 702 | 21,000 |
2014/03/26 | 720 | 721 | 707 | 716 | 16,000 |
2014/03/25 | 726 | 734 | 710 | 718 | 20,000 |
2014/03/24 | 739 | 745 | 724 | 735 | 56,000 |
2014/03/20 | 685 | 686 | 678 | 679 | 31,000 |
2014/03/19 | 699 | 699 | 689 | 689 | 23,000 |
2014/03/18 | 709 | 716 | 676 | 700 | 48,000 |
2014/03/17 | 712 | 713 | 692 | 706 | 43,000 |
2014/03/14 | 730 | 733 | 707 | 717 | 35,000 |
2014/03/13 | 738 | 744 | 738 | 741 | 9,000 |
2014/03/12 | 740 | 740 | 730 | 733 | 19,000 |
2014/03/11 | 732 | 743 | 732 | 743 | 11,000 |
2014/03/10 | 734 | 745 | 731 | 735 | 14,000 |
2014/03/07 | 734 | 737 | 732 | 734 | 18,000 |
2014/03/06 | 735 | 740 | 729 | 733 | 27,000 |
2014/03/05 | 742 | 745 | 737 | 737 | 25,000 |
2014/03/04 | 741 | 748 | 726 | 747 | 36,000 |
2014/03/03 | 767 | 767 | 731 | 756 | 65,000 |
2014/02/28 | 740 | 754 | 738 | 753 | 72,000 |
2014/02/27 | 750 | 774 | 735 | 748 | 277,000 |
2014/02/26 | 677 | 780 | 677 | 780 | 546,000 |
2014/02/25 | 681 | 688 | 680 | 680 | 48,000 |
2014/02/24 | 682 | 685 | 677 | 680 | 48,000 |
2014/02/21 | 675 | 684 | 675 | 680 | 68,000 |
2014/02/20 | 661 | 680 | 661 | 670 | 62,000 |
2014/02/19 | 660 | 669 | 660 | 668 | 45,000 |
2014/02/18 | 659 | 670 | 659 | 660 | 36,000 |
2014/02/17 | 659 | 659 | 649 | 653 | 40,000 |
2014/02/14 | 663 | 667 | 656 | 659 | 54,000 |
2014/02/13 | 700 | 700 | 650 | 659 | 135,000 |
2014/02/12 | 690 | 706 | 690 | 699 | 87,000 |
2014/02/10 | 692 | 694 | 685 | 689 | 68,000 |
2014/02/07 | 711 | 711 | 690 | 696 | 77,000 |
2014/02/06 | 699 | 700 | 690 | 699 | 44,000 |
2014/02/05 | 691 | 704 | 690 | 697 | 103,000 |
2014/02/04 | 699 | 720 | 680 | 685 | 197,000 |
2014/02/03 | 783 | 783 | 751 | 751 | 65,000 |
2014/01/31 | 799 | 799 | 771 | 781 | 51,000 |
2014/01/30 | 794 | 798 | 780 | 798 | 61,000 |
2014/01/29 | 795 | 800 | 792 | 796 | 38,000 |
2014/01/28 | 790 | 795 | 787 | 793 | 50,000 |
2014/01/27 | 794 | 795 | 786 | 791 | 80,000 |
2014/01/24 | 829 | 829 | 817 | 819 | 32,000 |
2014/01/23 | 821 | 830 | 821 | 830 | 22,000 |
2014/01/22 | 825 | 827 | 817 | 820 | 37,000 |
2014/01/21 | 837 | 840 | 821 | 825 | 67,000 |
2014/01/20 | 835 | 840 | 835 | 835 | 70,000 |
2014/01/17 | 844 | 847 | 835 | 841 | 38,000 |
2014/01/16 | 846 | 852 | 840 | 852 | 29,000 |
2014/01/15 | 854 | 865 | 848 | 848 | 12,000 |
2014/01/14 | 863 | 868 | 840 | 854 | 42,000 |
2014/01/10 | 875 | 875 | 836 | 863 | 73,000 |
2014/01/09 | 839 | 890 | 836 | 890 | 130,000 |
2014/01/08 | 835 | 843 | 835 | 838 | 18,000 |
2014/01/07 | 836 | 839 | 833 | 835 | 16,000 |
2014/01/06 | 836 | 839 | 826 | 836 | 48,000 |