1. HOME >
  2. 株価時系列 >
  3. 4229 >
  4. 2012年

4229 群栄化学工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2820420420020058,0002,000
2012-12-2720020320020365,0002,030
2012-12-2620120319920287,0002,020
2012-12-2520020119820143,0002,010
2012-12-2119919919719855,0001,980
2012-12-20196201196199105,0001,990
2012-12-1919519619419687,0001,960
2012-12-18197197194195172,0001,950
2012-12-17198198197197100,0001,970
2012-12-14199201199201104,0002,010
2012-12-1319920019819945,0001,990
2012-12-1219720019719925,0001,990
2012-12-1119619919619742,0001,970
2012-12-1019619719519731,0001,970
2012-12-0719719719619610,0001,960
2012-12-0619619719519734,0001,970
2012-12-0519419619319621,0001,960
2012-12-0419719719319574,0001,950
2012-12-0319619719419794,0001,970
2012-11-30190194188194597,0001,940
2012-11-2918819118818969,0001,890
2012-11-2819119118818856,0001,880
2012-11-2719019018819092,0001,900
2012-11-2618919118919093,0001,900
2012-11-2218818918818848,0001,880
2012-11-2118718918618856,0001,880
2012-11-20186188185186100,0001,860
2012-11-1918218518218561,0001,850
2012-11-16182182180180111,0001,800
2012-11-15190190177180395,0001,800
2012-11-1419219219019111,0001,910
2012-11-1319119219119122,0001,910
2012-11-1219119319119129,0001,910
2012-11-0919219219019023,0001,900
2012-11-0819419419219211,0001,920
2012-11-0719319319119331,0001,930
2012-11-061961961931933,0001,930
2012-11-051971971961963,0001,960
2012-11-0219719719619717,0001,970
2012-11-0119519619419645,0001,960
2012-10-3119419519419430,0001,940
2012-10-3019619619419417,0001,940
2012-10-2919519919519912,0001,990
2012-10-2619419519419525,0001,950
2012-10-2519519619519626,0001,960
2012-10-2419519619519615,0001,960
2012-10-231991991981995,0001,990
2012-10-2219719919619814,0001,980
2012-10-1920020119720116,0002,010
2012-10-1819620019620011,0002,000
2012-10-1719720019519636,0001,960
2012-10-1619719719419518,0001,950
2012-10-1520120119719837,0001,980
2012-10-1219820219820120,0002,010
2012-10-1119720219719821,0001,980
2012-10-1019820419619830,0001,980
2012-10-0920120219920012,0002,000
2012-10-051971981971987,0001,980
2012-10-041972011971999,0001,990
2012-10-0320120218919733,0001,970
2012-10-0220220219920115,0002,010
2012-10-0120520520120211,0002,020
2012-09-2820520520220215,0002,020
2012-09-2720420520220317,0002,030
2012-09-2620220320120312,0002,030
2012-09-2520220420120442,0002,040
2012-09-2420320320120222,0002,020
2012-09-2120320520220232,0002,020
2012-09-202042072032078,0002,070
2012-09-1920720720320719,0002,070
2012-09-1820720720420632,0002,060
2012-09-1420820820620862,0002,080
2012-09-1320420520420511,0002,050
2012-09-122032032022037,0002,030
2012-09-1120120220020211,0002,020
2012-09-1020020320020314,0002,030
2012-09-0720220420220214,0002,020
2012-09-062022022002019,0002,010
2012-09-0520320320120210,0002,020
2012-09-0420220220020020,0002,000
2012-09-032012042012029,0002,020
2012-08-312042042032037,0002,030
2012-08-302052072052056,0002,050
2012-08-292042052042053,0002,050
2012-08-2820420520420414,0002,040
2012-08-2720620620620614,0002,060
2012-08-2420620620420616,0002,060
2012-08-2320520620520610,0002,060
2012-08-2220621020620829,0002,080
2012-08-2121021020921011,0002,100
2012-08-2021021221021027,0002,100
2012-08-1720821020821030,0002,100
2012-08-1621021020721029,0002,100
2012-08-1520921020521066,0002,100
2012-08-1420620720520719,0002,070
2012-08-1320620620320518,0002,050
2012-08-1020420620420514,0002,050
2012-08-0920520720320719,0002,070
2012-08-082042042012047,0002,040
2012-08-0720220420120113,0002,010
2012-08-062022022002017,0002,010
2012-08-0320320319719719,0001,970
2012-08-0220220420220212,0002,020
2012-08-012072072032058,0002,050
2012-07-3120620820520618,0002,060
2012-07-3020820920420939,0002,090
2012-07-2720820820620714,0002,070
2012-07-2620520620520613,0002,060
2012-07-2520320520320532,0002,050
2012-07-242032032012029,0002,020
2012-07-2320320420020014,0002,000
2012-07-2020620720520511,0002,050
2012-07-1920820820720810,0002,080
2012-07-1820720720320512,0002,050
2012-07-17210210207207103,0002,070
2012-07-1320720820520854,0002,080
2012-07-1220720920720734,0002,070
2012-07-1120620820620713,0002,070
2012-07-1020620820520821,0002,080
2012-07-0920520620420510,0002,050
2012-07-0620520720420423,0002,040
2012-07-0520520720520717,0002,070
2012-07-042062062052058,0002,050
2012-07-0320520620320612,0002,060
2012-07-0220820820220224,0002,020
2012-06-2920320620320615,0002,060
2012-06-2820520520120116,0002,010
2012-06-2720520520220425,0002,040
2012-06-2620220520220520,0002,050
2012-06-2520720720420427,0002,040
2012-06-222032072022078,0002,070
2012-06-212032032022037,0002,030
2012-06-2020220320220310,0002,030
2012-06-1920320320120220,0002,020
2012-06-1820620620220212,0002,020
2012-06-1520020420020449,0002,040
2012-06-1420520520020352,0002,030
2012-06-1321021020520637,0002,060
2012-06-1220821020421027,0002,100
2012-06-1121021020720724,0002,070
2012-06-0820520820420885,0002,080
2012-06-0720220820220522,0002,050
2012-06-0620220420020446,0002,040
2012-06-0519920119920121,0002,010
2012-06-0420220219920143,0002,010
2012-06-0120620620520613,0002,060
2012-05-3120220720220734,0002,070
2012-05-3020220520220540,0002,050
2012-05-2920220520220558,0002,050
2012-05-2820721020320641,0002,060
2012-05-25200207197207128,0002,070
2012-05-24196202195200105,0002,000
2012-05-2319819919719783,0001,970
2012-05-2220320319820063,0002,000
2012-05-21193202183198277,0001,980
2012-05-1819520219520145,0002,010
2012-05-1719520319520228,0002,020
2012-05-1619520019519830,0001,980
2012-05-1520020019619946,0001,990
2012-05-1420120120020121,0002,010
2012-05-1120020320020034,0002,000
2012-05-1020220319920330,0002,030
2012-05-0919920019820051,0002,000
2012-05-0820520520120438,0002,040
2012-05-0720320420020120,0002,010
2012-05-0220720820320830,0002,080
2012-05-0120921020420424,0002,040
2012-04-2720921020820826,0002,080
2012-04-2620921220920913,0002,090
2012-04-2521121120920915,0002,090
2012-04-2420821120720819,0002,080
2012-04-2320921020921011,0002,100
2012-04-202102132102116,0002,110
2012-04-1920921420921013,0002,100
2012-04-1821221520921242,0002,120
2012-04-1720921220921215,0002,120
2012-04-1621021020721037,0002,100
2012-04-1321121220621038,0002,100
2012-04-1221021020720718,0002,070
2012-04-1120820920820926,0002,090
2012-04-1020921120821024,0002,100
2012-04-0921021120320939,0002,090
2012-04-0621221220721037,0002,100
2012-04-0520520920120748,0002,070
2012-04-0420821020821023,0002,100
2012-04-0321321321021015,0002,100
2012-04-0221321321021240,0002,120
2012-03-302142142122139,0002,130
2012-03-2921221421221316,0002,130
2012-03-2820921620921426,0002,140
2012-03-2721721721321540,0002,150
2012-03-2621221521221284,0002,120
2012-03-2321421821421643,0002,160
2012-03-2221322021321844,0002,180
2012-03-2121621921321356,0002,130
2012-03-1921721721221419,0002,140
2012-03-1621521621521519,0002,150
2012-03-1521221821221545,0002,150
2012-03-1421921921321661,0002,160
2012-03-1321221421221421,0002,140
2012-03-1221521521221341,0002,130
2012-03-0921621621421478,0002,140
2012-03-0821221521221522,0002,150
2012-03-0721121520920946,0002,090
2012-03-0621621721421416,0002,140
2012-03-0522022021621623,0002,160
2012-03-0221922021821919,0002,190
2012-03-0121822321822019,0002,200
2012-02-2922522521922150,0002,210
2012-02-2821822421822443,0002,240
2012-02-2721822121822157,0002,210
2012-02-2421721821521833,0002,180
2012-02-2321521721221562,0002,150
2012-02-2221121521021536,0002,150
2012-02-2120921120721063,0002,100
2012-02-2020720720320739,0002,070
2012-02-1721121120520529,0002,050
2012-02-1620521520521068,0002,100
2012-02-1520220720220769,0002,070
2012-02-1420420620420627,0002,060
2012-02-1320320520220527,0002,050
2012-02-1020220320120335,0002,030
2012-02-0919920319920336,0002,030
2012-02-0819820319820229,0002,020
2012-02-0720220320020047,0002,000
2012-02-0619920419920319,0002,030
2012-02-0320020219819824,0001,980
2012-02-0220220320020025,0002,000
2012-02-0120120520020243,0002,020
2012-01-3120120119920022,0002,000
2012-01-3020220220020117,0002,010
2012-01-2720320320020242,0002,020
2012-01-2620620620220364,0002,030
2012-01-25203205201201165,0002,010
2012-01-2420120220020216,0002,020
2012-01-2320220220120226,0002,020
2012-01-2020220320120327,0002,030
2012-01-1920320420120123,0002,010
2012-01-1820320420220419,0002,040
2012-01-1719820319820320,0002,030
2012-01-1620520520120238,0002,020
2012-01-1320320720320686,0002,060
2012-01-1220120119920137,0002,010
2012-01-112012022012017,0002,010
2012-01-1020420520120136,0002,010
2012-01-0620320320220222,0002,020
2012-01-0520020320020211,0002,020
2012-01-0419720319720334,0002,030

分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-04-25]1株→1.1株 [1986-04-25]1株→1.1株 [1984-10-27]1株→1.1株 [1984-04-25]1株→1.1株