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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,900 | 1,900 | 1,896 | 1,896 | 500 |
| 2022/12/29 | 1,899 | 1,899 | 1,898 | 1,898 | 200 |
| 2022/12/28 | 1,898 | 1,900 | 1,892 | 1,900 | 3,000 |
| 2022/12/27 | 1,890 | 1,898 | 1,890 | 1,898 | 1,100 |
| 2022/12/26 | 1,900 | 1,900 | 1,889 | 1,890 | 1,800 |
| 2022/12/23 | 1,886 | 1,897 | 1,886 | 1,894 | 2,000 |
| 2022/12/22 | 1,894 | 1,894 | 1,890 | 1,890 | 900 |
| 2022/12/21 | 1,894 | 1,894 | 1,887 | 1,893 | 3,100 |
| 2022/12/20 | 1,906 | 1,906 | 1,895 | 1,895 | 1,200 |
| 2022/12/19 | 1,906 | 1,907 | 1,892 | 1,907 | 2,800 |
| 2022/12/16 | 1,900 | 1,908 | 1,900 | 1,908 | 900 |
| 2022/12/15 | 1,902 | 1,910 | 1,900 | 1,900 | 1,400 |
| 2022/12/14 | 1,902 | 1,902 | 1,902 | 1,902 | 300 |
| 2022/12/13 | 1,900 | 1,905 | 1,900 | 1,902 | 1,900 |
| 2022/12/12 | 1,902 | 1,903 | 1,900 | 1,902 | 2,900 |
| 2022/12/09 | 1,907 | 1,909 | 1,903 | 1,903 | 800 |
| 2022/12/08 | 1,909 | 1,917 | 1,902 | 1,917 | 300 |
| 2022/12/07 | 1,904 | 1,909 | 1,903 | 1,909 | 1,100 |
| 2022/12/06 | 1,905 | 1,905 | 1,904 | 1,904 | 400 |
| 2022/12/05 | 1,908 | 1,908 | 1,905 | 1,905 | 600 |
| 2022/12/02 | 1,911 | 1,911 | 1,907 | 1,908 | 400 |
| 2022/12/01 | 1,912 | 1,916 | 1,911 | 1,911 | 500 |
| 2022/11/30 | 1,908 | 1,929 | 1,906 | 1,916 | 1,800 |
| 2022/11/29 | 1,924 | 1,924 | 1,924 | 1,924 | 100 |
| 2022/11/28 | 1,919 | 1,919 | 1,904 | 1,904 | 400 |
| 2022/11/25 | 1,917 | 1,917 | 1,904 | 1,916 | 1,300 |
| 2022/11/24 | 1,906 | 1,910 | 1,904 | 1,910 | 1,100 |
| 2022/11/22 | 1,902 | 1,906 | 1,902 | 1,906 | 500 |
| 2022/11/21 | 1,919 | 1,919 | 1,911 | 1,911 | 500 |
| 2022/11/18 | 1,910 | 1,912 | 1,910 | 1,912 | 500 |
| 2022/11/17 | 1,918 | 1,921 | 1,911 | 1,920 | 500 |
| 2022/11/16 | 1,911 | 1,911 | 1,910 | 1,910 | 800 |
| 2022/11/15 | 1,910 | 1,916 | 1,910 | 1,916 | 1,200 |
| 2022/11/14 | 1,921 | 1,925 | 1,913 | 1,925 | 900 |
| 2022/11/11 | 1,925 | 1,925 | 1,910 | 1,912 | 1,500 |
| 2022/11/10 | 1,955 | 1,955 | 1,911 | 1,911 | 3,300 |
| 2022/11/09 | 1,926 | 1,929 | 1,910 | 1,929 | 4,400 |
| 2022/11/08 | 1,910 | 1,987 | 1,907 | 1,921 | 7,100 |
| 2022/11/07 | 1,910 | 1,915 | 1,910 | 1,913 | 1,300 |
| 2022/11/04 | 1,910 | 1,910 | 1,910 | 1,910 | 1,600 |
| 2022/11/02 | 1,916 | 1,916 | 1,910 | 1,910 | 600 |
| 2022/11/01 | 1,905 | 1,905 | 1,905 | 1,905 | 700 |
| 2022/10/31 | 1,905 | 1,905 | 1,905 | 1,905 | 300 |
| 2022/10/28 | 1,915 | 1,915 | 1,905 | 1,905 | 200 |
| 2022/10/27 | 1,914 | 1,915 | 1,910 | 1,915 | 1,100 |
| 2022/10/26 | 1,910 | 1,910 | 1,905 | 1,905 | 200 |
| 2022/10/25 | 1,909 | 1,912 | 1,908 | 1,912 | 1,300 |
| 2022/10/24 | 1,900 | 1,900 | 1,900 | 1,900 | 500 |
| 2022/10/21 | 1,902 | 1,902 | 1,900 | 1,900 | 1,400 |
| 2022/10/20 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2022/10/19 | 1,894 | 1,900 | 1,885 | 1,895 | 1,800 |
| 2022/10/18 | 1,891 | 1,900 | 1,880 | 1,896 | 2,000 |
| 2022/10/17 | 1,889 | 1,891 | 1,881 | 1,881 | 1,100 |
| 2022/10/14 | 1,881 | 1,882 | 1,881 | 1,882 | 200 |
| 2022/10/13 | 1,884 | 1,884 | 1,881 | 1,881 | 300 |
| 2022/10/12 | 1,883 | 1,898 | 1,883 | 1,884 | 600 |
| 2022/10/11 | 1,888 | 1,888 | 1,888 | 1,888 | 100 |
| 2022/10/07 | 1,883 | 1,883 | 1,882 | 1,882 | 200 |
| 2022/10/06 | 1,888 | 1,888 | 1,888 | 1,888 | 200 |
| 2022/10/05 | 1,882 | 1,888 | 1,882 | 1,888 | 300 |
| 2022/10/04 | 1,897 | 1,897 | 1,897 | 1,897 | 100 |
| 2022/10/03 | 1,886 | 1,886 | 1,881 | 1,881 | 400 |
| 2022/09/29 | 1,900 | 1,900 | 1,883 | 1,883 | 200 |
| 2022/09/28 | 1,888 | 1,900 | 1,888 | 1,900 | 300 |
| 2022/09/27 | 1,889 | 1,889 | 1,887 | 1,888 | 500 |
| 2022/09/26 | 1,902 | 1,903 | 1,887 | 1,889 | 1,600 |
| 2022/09/22 | 1,891 | 1,891 | 1,888 | 1,888 | 900 |
| 2022/09/21 | 1,900 | 1,900 | 1,889 | 1,891 | 600 |
| 2022/09/20 | 1,888 | 1,900 | 1,888 | 1,900 | 600 |
| 2022/09/16 | 1,903 | 1,903 | 1,903 | 1,903 | 100 |
| 2022/09/15 | 1,903 | 1,903 | 1,903 | 1,903 | 300 |
| 2022/09/14 | 1,891 | 1,903 | 1,887 | 1,903 | 500 |
| 2022/09/13 | 1,887 | 1,900 | 1,887 | 1,900 | 900 |
| 2022/09/12 | 1,902 | 1,902 | 1,887 | 1,887 | 900 |
| 2022/09/09 | 1,894 | 1,895 | 1,890 | 1,891 | 1,300 |
| 2022/09/08 | 1,900 | 1,900 | 1,895 | 1,895 | 1,000 |
| 2022/09/07 | 1,904 | 1,904 | 1,898 | 1,900 | 800 |
| 2022/09/06 | 1,901 | 1,909 | 1,901 | 1,902 | 800 |
| 2022/09/05 | 1,900 | 1,910 | 1,900 | 1,901 | 600 |
| 2022/09/02 | 1,901 | 1,908 | 1,900 | 1,900 | 600 |
| 2022/09/01 | 1,908 | 1,908 | 1,901 | 1,901 | 1,100 |
| 2022/08/31 | 1,903 | 1,910 | 1,902 | 1,909 | 900 |
| 2022/08/30 | 1,904 | 1,904 | 1,903 | 1,903 | 400 |
| 2022/08/29 | 1,905 | 1,916 | 1,902 | 1,903 | 900 |
| 2022/08/26 | 1,905 | 1,905 | 1,905 | 1,905 | 200 |
| 2022/08/25 | 1,917 | 1,918 | 1,904 | 1,904 | 1,000 |
| 2022/08/24 | 1,904 | 1,904 | 1,902 | 1,902 | 900 |
| 2022/08/22 | 1,905 | 1,905 | 1,905 | 1,905 | 300 |
| 2022/08/19 | 1,922 | 1,922 | 1,922 | 1,922 | 100 |
| 2022/08/18 | 1,915 | 1,923 | 1,910 | 1,910 | 800 |
| 2022/08/17 | 1,907 | 1,923 | 1,907 | 1,910 | 400 |
| 2022/08/16 | 1,907 | 1,907 | 1,907 | 1,907 | 500 |
| 2022/08/15 | 1,923 | 1,924 | 1,911 | 1,911 | 900 |
| 2022/08/12 | 1,911 | 1,924 | 1,911 | 1,912 | 500 |
| 2022/08/10 | 1,901 | 1,925 | 1,901 | 1,925 | 400 |
| 2022/08/09 | 1,919 | 1,925 | 1,901 | 1,901 | 2,300 |
| 2022/08/08 | 1,907 | 1,907 | 1,907 | 1,907 | 300 |
| 2022/08/05 | 1,910 | 1,910 | 1,903 | 1,905 | 1,100 |
| 2022/08/04 | 1,907 | 1,910 | 1,907 | 1,910 | 300 |
| 2022/08/03 | 1,907 | 1,908 | 1,907 | 1,908 | 200 |
| 2022/08/02 | 1,907 | 1,908 | 1,907 | 1,907 | 700 |
| 2022/07/29 | 1,932 | 1,932 | 1,908 | 1,908 | 500 |
| 2022/07/28 | 1,925 | 1,925 | 1,920 | 1,920 | 900 |
| 2022/07/27 | 1,939 | 1,939 | 1,928 | 1,935 | 1,200 |
| 2022/07/26 | 1,944 | 1,944 | 1,928 | 1,928 | 1,800 |
| 2022/07/25 | 1,938 | 1,938 | 1,906 | 1,906 | 900 |
| 2022/07/22 | 1,909 | 1,913 | 1,909 | 1,909 | 400 |
| 2022/07/21 | 1,926 | 1,926 | 1,911 | 1,911 | 800 |
| 2022/07/20 | 1,939 | 1,939 | 1,915 | 1,926 | 800 |
| 2022/07/19 | 1,936 | 1,936 | 1,915 | 1,915 | 1,800 |
| 2022/07/15 | 1,914 | 1,915 | 1,910 | 1,915 | 700 |
| 2022/07/14 | 1,895 | 1,913 | 1,895 | 1,913 | 300 |
| 2022/07/13 | 1,905 | 1,915 | 1,905 | 1,915 | 300 |
| 2022/07/12 | 1,900 | 1,905 | 1,891 | 1,905 | 1,100 |
| 2022/07/11 | 1,908 | 1,909 | 1,908 | 1,909 | 300 |
| 2022/07/08 | 1,892 | 1,900 | 1,892 | 1,900 | 500 |
| 2022/07/07 | 1,900 | 1,901 | 1,895 | 1,895 | 2,000 |
| 2022/07/06 | 1,905 | 1,905 | 1,901 | 1,901 | 600 |
| 2022/07/05 | 1,917 | 1,917 | 1,906 | 1,906 | 500 |
| 2022/07/04 | 1,929 | 1,929 | 1,926 | 1,927 | 400 |
| 2022/07/01 | 1,929 | 1,930 | 1,916 | 1,929 | 2,600 |
| 2022/06/30 | 1,923 | 1,931 | 1,920 | 1,929 | 1,600 |
| 2022/06/29 | 1,919 | 1,919 | 1,917 | 1,919 | 1,000 |
| 2022/06/28 | 1,948 | 1,948 | 1,908 | 1,919 | 3,400 |
| 2022/06/27 | 1,910 | 1,915 | 1,898 | 1,899 | 5,200 |
| 2022/06/22 | 1,880 | 1,885 | 1,870 | 1,883 | 1,200 |
| 2022/06/21 | 1,871 | 1,877 | 1,865 | 1,869 | 1,100 |
| 2022/06/20 | 1,873 | 1,876 | 1,870 | 1,876 | 500 |
| 2022/06/17 | 1,865 | 1,876 | 1,863 | 1,873 | 1,800 |
| 2022/06/16 | 1,865 | 1,865 | 1,865 | 1,865 | 500 |
| 2022/06/15 | 1,871 | 1,871 | 1,865 | 1,865 | 700 |
| 2022/06/14 | 1,873 | 1,874 | 1,865 | 1,872 | 1,400 |
| 2022/06/13 | 1,871 | 1,876 | 1,869 | 1,869 | 1,500 |
| 2022/06/10 | 1,881 | 1,881 | 1,871 | 1,871 | 1,000 |
| 2022/06/09 | 1,876 | 1,881 | 1,876 | 1,881 | 400 |
| 2022/06/08 | 1,870 | 1,879 | 1,868 | 1,879 | 1,100 |
| 2022/06/07 | 1,865 | 1,871 | 1,865 | 1,870 | 500 |
| 2022/06/06 | 1,872 | 1,872 | 1,865 | 1,865 | 1,700 |
| 2022/06/03 | 1,869 | 1,872 | 1,869 | 1,872 | 1,000 |
| 2022/06/02 | 1,884 | 1,884 | 1,870 | 1,870 | 2,900 |
| 2022/06/01 | 1,887 | 1,888 | 1,884 | 1,884 | 1,000 |
| 2022/05/31 | 1,875 | 1,888 | 1,875 | 1,888 | 2,200 |
| 2022/05/30 | 1,879 | 1,888 | 1,878 | 1,878 | 800 |
| 2022/05/27 | 1,886 | 1,888 | 1,876 | 1,888 | 1,300 |
| 2022/05/26 | 1,875 | 1,891 | 1,875 | 1,888 | 800 |
| 2022/05/25 | 1,898 | 1,898 | 1,876 | 1,876 | 1,300 |
| 2022/05/24 | 1,881 | 1,894 | 1,881 | 1,894 | 400 |
| 2022/05/23 | 1,876 | 1,899 | 1,876 | 1,899 | 1,300 |
| 2022/05/20 | 1,875 | 1,880 | 1,875 | 1,878 | 1,500 |
| 2022/05/19 | 1,878 | 1,894 | 1,878 | 1,883 | 900 |
| 2022/05/18 | 1,879 | 1,890 | 1,877 | 1,878 | 700 |
| 2022/05/17 | 1,877 | 1,891 | 1,877 | 1,885 | 600 |
| 2022/05/16 | 1,885 | 1,893 | 1,877 | 1,893 | 1,000 |
| 2022/05/13 | 1,884 | 1,885 | 1,877 | 1,885 | 400 |
| 2022/05/12 | 1,885 | 1,898 | 1,877 | 1,894 | 700 |
| 2022/05/11 | 1,876 | 1,897 | 1,876 | 1,885 | 700 |
| 2022/05/10 | 1,900 | 1,900 | 1,876 | 1,876 | 1,200 |
| 2022/05/09 | 1,876 | 1,917 | 1,876 | 1,900 | 4,200 |
| 2022/05/06 | 1,865 | 1,876 | 1,863 | 1,876 | 1,700 |
| 2022/05/02 | 1,870 | 1,878 | 1,867 | 1,878 | 1,300 |
| 2022/04/28 | 1,872 | 1,872 | 1,871 | 1,871 | 1,300 |
| 2022/04/27 | 1,875 | 1,877 | 1,872 | 1,872 | 1,400 |
| 2022/04/26 | 1,875 | 1,883 | 1,875 | 1,877 | 500 |
| 2022/04/25 | 1,881 | 1,883 | 1,875 | 1,883 | 1,200 |
| 2022/04/22 | 1,875 | 1,883 | 1,875 | 1,875 | 900 |
| 2022/04/21 | 1,884 | 1,885 | 1,876 | 1,884 | 800 |
| 2022/04/20 | 1,877 | 1,884 | 1,874 | 1,884 | 2,000 |
| 2022/04/19 | 1,882 | 1,884 | 1,877 | 1,877 | 600 |
| 2022/04/18 | 1,873 | 1,882 | 1,873 | 1,882 | 1,200 |
| 2022/04/15 | 1,882 | 1,882 | 1,873 | 1,882 | 1,400 |
| 2022/04/14 | 1,880 | 1,883 | 1,880 | 1,883 | 500 |
| 2022/04/13 | 1,871 | 1,880 | 1,871 | 1,880 | 1,100 |
| 2022/04/12 | 1,875 | 1,882 | 1,874 | 1,876 | 800 |
| 2022/04/11 | 1,876 | 1,877 | 1,875 | 1,877 | 500 |
| 2022/04/08 | 1,880 | 1,885 | 1,877 | 1,877 | 1,200 |
| 2022/04/07 | 1,885 | 1,885 | 1,883 | 1,885 | 400 |
| 2022/04/06 | 1,886 | 1,891 | 1,885 | 1,885 | 1,100 |
| 2022/04/05 | 1,880 | 1,894 | 1,876 | 1,886 | 2,200 |
| 2022/04/04 | 1,885 | 1,886 | 1,876 | 1,880 | 1,900 |
| 2022/04/01 | 1,886 | 1,886 | 1,883 | 1,886 | 1,300 |
| 2022/03/31 | 1,888 | 1,892 | 1,886 | 1,886 | 400 |
| 2022/03/30 | 1,876 | 1,903 | 1,876 | 1,893 | 2,700 |
| 2022/03/29 | 1,930 | 1,944 | 1,929 | 1,940 | 1,600 |
| 2022/03/28 | 1,928 | 1,943 | 1,928 | 1,943 | 2,400 |
| 2022/03/25 | 1,925 | 1,930 | 1,924 | 1,930 | 1,200 |
| 2022/03/24 | 1,925 | 1,925 | 1,916 | 1,925 | 1,300 |
| 2022/03/23 | 1,926 | 1,926 | 1,925 | 1,926 | 1,600 |
| 2022/03/22 | 1,930 | 1,931 | 1,926 | 1,926 | 900 |
| 2022/03/18 | 1,914 | 1,927 | 1,914 | 1,927 | 500 |
| 2022/03/17 | 1,927 | 1,936 | 1,914 | 1,914 | 2,100 |
| 2022/03/16 | 1,922 | 1,928 | 1,922 | 1,927 | 800 |
| 2022/03/15 | 1,920 | 1,925 | 1,920 | 1,925 | 1,200 |
| 2022/03/14 | 1,923 | 1,923 | 1,914 | 1,922 | 400 |
| 2022/03/10 | 1,912 | 1,913 | 1,912 | 1,913 | 300 |
| 2022/03/09 | 1,913 | 1,914 | 1,904 | 1,910 | 2,400 |
| 2022/03/08 | 1,924 | 1,924 | 1,911 | 1,911 | 1,500 |
| 2022/03/07 | 1,914 | 1,924 | 1,914 | 1,924 | 700 |
| 2022/03/04 | 1,915 | 1,922 | 1,915 | 1,920 | 400 |
| 2022/03/03 | 1,915 | 1,924 | 1,910 | 1,924 | 1,200 |
| 2022/03/02 | 1,914 | 1,915 | 1,907 | 1,915 | 1,600 |
| 2022/03/01 | 1,907 | 1,914 | 1,907 | 1,914 | 400 |
| 2022/02/28 | 1,914 | 1,914 | 1,903 | 1,913 | 1,300 |
| 2022/02/25 | 1,914 | 1,914 | 1,911 | 1,914 | 900 |
| 2022/02/24 | 1,903 | 1,912 | 1,901 | 1,903 | 800 |
| 2022/02/22 | 1,906 | 1,910 | 1,905 | 1,905 | 900 |
| 2022/02/21 | 1,910 | 1,920 | 1,906 | 1,906 | 1,000 |
| 2022/02/18 | 1,912 | 1,916 | 1,910 | 1,915 | 800 |
| 2022/02/17 | 1,911 | 1,911 | 1,905 | 1,911 | 700 |
| 2022/02/16 | 1,910 | 1,911 | 1,910 | 1,911 | 700 |
| 2022/02/15 | 1,907 | 1,908 | 1,903 | 1,908 | 1,000 |
| 2022/02/14 | 1,900 | 1,906 | 1,900 | 1,906 | 400 |
| 2022/02/10 | 1,897 | 1,905 | 1,897 | 1,900 | 500 |
| 2022/02/09 | 1,904 | 1,906 | 1,895 | 1,901 | 2,800 |
| 2022/02/08 | 1,902 | 1,903 | 1,896 | 1,903 | 400 |
| 2022/02/07 | 1,901 | 1,903 | 1,895 | 1,895 | 800 |
| 2022/02/04 | 1,899 | 1,900 | 1,890 | 1,899 | 1,200 |
| 2022/02/03 | 1,898 | 1,900 | 1,891 | 1,899 | 1,200 |
| 2022/02/02 | 1,897 | 1,898 | 1,897 | 1,898 | 200 |
| 2022/02/01 | 1,896 | 1,898 | 1,895 | 1,895 | 1,000 |
| 2022/01/31 | 1,884 | 1,898 | 1,884 | 1,895 | 700 |
| 2022/01/28 | 1,880 | 1,884 | 1,880 | 1,884 | 500 |
| 2022/01/27 | 1,896 | 1,899 | 1,885 | 1,885 | 1,500 |
| 2022/01/26 | 1,900 | 1,900 | 1,899 | 1,900 | 500 |
| 2022/01/25 | 1,899 | 1,901 | 1,899 | 1,901 | 1,100 |
| 2022/01/24 | 1,888 | 1,902 | 1,870 | 1,894 | 5,200 |
| 2022/01/21 | 1,892 | 1,898 | 1,888 | 1,888 | 1,200 |
| 2022/01/20 | 1,900 | 1,900 | 1,892 | 1,900 | 500 |
| 2022/01/19 | 1,900 | 1,902 | 1,884 | 1,890 | 1,900 |
| 2022/01/18 | 1,885 | 1,902 | 1,885 | 1,898 | 500 |
| 2022/01/17 | 1,880 | 1,894 | 1,880 | 1,884 | 4,400 |
| 2022/01/14 | 1,903 | 1,903 | 1,900 | 1,903 | 500 |
| 2022/01/13 | 1,902 | 1,903 | 1,902 | 1,903 | 200 |
| 2022/01/12 | 1,901 | 1,903 | 1,888 | 1,900 | 1,500 |
| 2022/01/11 | 1,900 | 1,903 | 1,895 | 1,903 | 600 |
| 2022/01/07 | 1,900 | 1,905 | 1,896 | 1,900 | 1,000 |
| 2022/01/06 | 1,898 | 1,904 | 1,898 | 1,900 | 1,700 |
| 2022/01/05 | 1,900 | 1,905 | 1,898 | 1,898 | 1,100 |
| 2022/01/04 | 1,896 | 1,916 | 1,895 | 1,900 | 3,400 |