4229 群栄化学工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-03	2,522	2,539	2,520	2,520	1,300	2,520
2020-12-02	2,541	2,541	2,520	2,532	3,800	2,532
2020-12-01	2,532	2,536	2,524	2,526	1,700	2,526
2020-11-30	2,602	2,602	2,533	2,533	2,100	2,533
2020-11-27	2,536	2,616	2,536	2,606	4,900	2,606
2020-11-26	2,565	2,569	2,535	2,569	3,400	2,569
2020-11-25	2,590	2,590	2,565	2,565	1,800	2,565
2020-11-24	2,531	2,564	2,531	2,540	2,100	2,540
2020-11-20	2,536	2,539	2,534	2,539	800	2,539
2020-11-19	2,541	2,553	2,528	2,551	1,600	2,551
2020-11-18	2,549	2,565	2,545	2,553	1,700	2,553
2020-11-17	2,643	2,643	2,549	2,570	2,700	2,570
2020-11-16	2,649	2,665	2,644	2,657	5,700	2,657
2020-11-13	2,600	2,621	2,557	2,614	2,900	2,614
2020-11-12	2,518	2,600	2,518	2,600	2,600	2,600
2020-11-11	2,598	2,600	2,588	2,600	2,700	2,600
2020-11-10	2,600	2,600	2,564	2,595	4,500	2,595
2020-11-09	2,601	2,601	2,572	2,600	3,000	2,600
2020-11-06	2,540	2,551	2,535	2,551	3,100	2,551
2020-11-05	2,451	2,506	2,451	2,506	1,700	2,506
2020-11-04	2,463	2,463	2,439	2,451	1,600	2,451
2020-11-02	2,476	2,482	2,452	2,455	1,900	2,455
2020-10-30	2,479	2,479	2,411	2,426	800	2,426
2020-10-29	2,434	2,434	2,429	2,429	1,100	2,429
2020-10-28	2,432	2,447	2,432	2,434	4,100	2,434
2020-10-27	2,519	2,519	2,483	2,516	2,700	2,516
2020-10-26	2,470	2,516	2,470	2,516	900	2,516
2020-10-23	2,492	2,492	2,443	2,463	1,500	2,463
2020-10-22	2,454	2,479	2,442	2,442	1,300	2,442
2020-10-21	2,452	2,502	2,443	2,443	900	2,443
2020-10-20	2,460	2,460	2,452	2,452	1,000	2,452
2020-10-19	2,473	2,473	2,467	2,467	700	2,467
2020-10-16	2,524	2,524	2,490	2,490	400	2,490
2020-10-15	2,501	2,501	2,490	2,494	2,700	2,494
2020-10-14	2,522	2,572	2,522	2,525	2,100	2,525
2020-10-13	2,610	2,610	2,530	2,530	2,200	2,530
2020-10-12	2,642	2,666	2,641	2,641	900	2,641
2020-10-09	2,747	2,747	2,658	2,667	1,600	2,667
2020-10-08	2,658	2,697	2,658	2,697	2,500	2,697
2020-10-07	2,656	2,676	2,656	2,676	900	2,676
2020-10-06	2,657	2,657	2,657	2,657	600	2,657
2020-10-05	2,669	2,669	2,632	2,657	4,400	2,657
2020-10-02	2,810	2,810	2,651	2,677	2,500	2,677
2020-09-30	2,799	2,810	2,747	2,795	5,700	2,795
2020-09-29	2,745	2,806	2,708	2,806	7,000	2,806
2020-09-28	2,694	2,799	2,657	2,799	9,600	2,799
2020-09-25	2,650	2,650	2,608	2,650	7,300	2,650
2020-09-24	2,648	2,650	2,605	2,650	4,000	2,650
2020-09-23	2,650	2,650	2,604	2,650	4,400	2,650
2020-09-18	2,650	2,650	2,622	2,649	4,600	2,649
2020-09-17	2,631	2,650	2,628	2,650	3,900	2,650
2020-09-16	2,493	2,644	2,493	2,637	7,800	2,637
2020-09-15	2,485	2,487	2,463	2,487	5,300	2,487
2020-09-14	2,425	2,435	2,414	2,435	4,300	2,435
2020-09-11	2,349	2,419	2,349	2,418	5,100	2,418
2020-09-10	2,347	2,389	2,346	2,384	6,100	2,384
2020-09-09	2,339	2,434	2,334	2,344	8,300	2,344
2020-09-08	2,371	2,371	2,323	2,351	3,500	2,351
2020-09-07	2,386	2,386	2,311	2,321	3,300	2,321
2020-09-04	2,387	2,387	2,224	2,336	7,500	2,336
2020-09-03	2,404	2,406	2,386	2,387	2,700	2,387
2020-09-02	2,441	2,441	2,392	2,404	2,300	2,404
2020-09-01	2,416	2,435	2,390	2,391	2,800	2,391
2020-08-31	2,393	2,399	2,377	2,377	1,800	2,377
2020-08-28	2,394	2,399	2,383	2,393	3,500	2,393
2020-08-27	2,389	2,399	2,385	2,394	1,200	2,394
2020-08-26	2,386	2,398	2,386	2,389	700	2,389
2020-08-25	2,400	2,400	2,387	2,396	2,800	2,396
2020-08-24	2,381	2,399	2,380	2,395	1,700	2,395
2020-08-21	2,388	2,390	2,385	2,385	2,200	2,385
2020-08-20	2,385	2,406	2,385	2,386	1,600	2,386
2020-08-19	2,388	2,420	2,383	2,383	2,500	2,383
2020-08-18	2,388	2,404	2,388	2,394	2,200	2,394
2020-08-17	2,391	2,430	2,390	2,393	2,900	2,393
2020-08-14	2,428	2,451	2,412	2,412	5,400	2,412
2020-08-13	2,422	2,434	2,417	2,419	2,800	2,419
2020-08-12	2,371	2,432	2,371	2,415	3,500	2,415
2020-08-11	2,477	2,477	2,408	2,421	4,400	2,421
2020-08-07	2,464	2,464	2,427	2,427	700	2,427
2020-08-06	2,481	2,481	2,464	2,464	1,200	2,464
2020-08-05	2,445	2,493	2,443	2,481	2,800	2,481
2020-08-04	2,490	2,545	2,467	2,495	4,300	2,495
2020-08-03	2,409	2,509	2,360	2,490	4,500	2,490
2020-07-31	2,515	2,521	2,409	2,409	3,200	2,409
2020-07-30	2,416	2,515	2,416	2,472	3,900	2,472
2020-07-29	2,415	2,465	2,415	2,420	2,900	2,420
2020-07-28	2,421	2,465	2,421	2,447	3,900	2,447
2020-07-27	2,457	2,457	2,408	2,437	6,600	2,437
2020-07-22	2,494	2,494	2,457	2,457	3,100	2,457
2020-07-21	2,472	2,499	2,472	2,494	2,100	2,494
2020-07-20	2,528	2,528	2,472	2,478	1,600	2,478
2020-07-17	2,510	2,542	2,473	2,484	4,500	2,484
2020-07-16	2,536	2,562	2,510	2,510	2,000	2,510
2020-07-15	2,557	2,561	2,535	2,546	11,000	2,546
2020-07-14	2,570	2,570	2,548	2,555	9,600	2,555
2020-07-13	2,557	2,577	2,557	2,576	4,300	2,576
2020-07-10	2,605	2,621	2,552	2,552	4,800	2,552
2020-07-09	2,617	2,623	2,615	2,615	1,000	2,615
2020-07-08	2,601	2,647	2,601	2,622	3,900	2,622
2020-07-07	2,652	2,652	2,610	2,610	800	2,610
2020-07-06	2,613	2,671	2,613	2,658	4,200	2,658
2020-07-03	2,610	2,623	2,593	2,605	1,200	2,605
2020-07-02	2,632	2,632	2,598	2,598	3,100	2,598
2020-07-01	2,603	2,638	2,582	2,582	2,600	2,582
2020-06-30	2,606	2,648	2,606	2,621	1,000	2,621
2020-06-29	2,601	2,646	2,601	2,606	2,300	2,606
2020-06-26	2,648	2,650	2,618	2,650	3,700	2,650
2020-06-25	2,629	2,649	2,609	2,616	3,300	2,616
2020-06-24	2,635	2,635	2,624	2,629	500	2,629
2020-06-23	2,635	2,647	2,631	2,640	2,200	2,640
2020-06-22	2,699	2,699	2,623	2,629	4,600	2,629
2020-06-19	2,690	2,700	2,669	2,698	1,700	2,698
2020-06-18	2,700	2,700	2,679	2,683	3,500	2,683
2020-06-17	2,712	2,739	2,700	2,733	1,300	2,733
2020-06-16	2,700	2,700	2,679	2,699	2,600	2,699
2020-06-15	2,690	2,699	2,663	2,695	3,500	2,695
2020-06-12	2,652	2,725	2,646	2,695	7,100	2,695
2020-06-11	2,661	2,665	2,643	2,652	2,800	2,652
2020-06-10	2,698	2,698	2,657	2,676	2,100	2,676
2020-06-09	2,739	2,739	2,692	2,704	1,500	2,704
2020-06-08	2,697	2,728	2,697	2,699	3,500	2,699
2020-06-05	2,731	2,731	2,675	2,697	2,400	2,697
2020-06-04	2,705	2,723	2,705	2,718	2,000	2,718
2020-06-03	2,715	2,731	2,715	2,731	3,200	2,731
2020-06-02	2,758	2,758	2,733	2,747	2,100	2,747
2020-06-01	2,733	2,733	2,725	2,725	2,500	2,725
2020-05-29	2,769	2,787	2,738	2,738	3,300	2,738
2020-05-28	2,785	2,797	2,736	2,769	5,600	2,769
2020-05-27	2,743	2,792	2,729	2,759	4,100	2,759
2020-05-26	2,780	2,789	2,769	2,785	3,600	2,785
2020-05-25	2,787	2,787	2,756	2,759	4,900	2,759
2020-05-22	2,793	2,793	2,769	2,787	1,200	2,787
2020-05-21	2,803	2,803	2,761	2,775	3,600	2,775
2020-05-20	2,810	2,810	2,781	2,809	3,600	2,809
2020-05-19	2,793	2,814	2,785	2,810	5,600	2,810
2020-05-18	2,673	2,778	2,673	2,778	8,700	2,778
2020-05-15	2,675	2,675	2,628	2,664	3,400	2,664
2020-05-14	2,623	2,660	2,623	2,660	2,500	2,660
2020-05-13	2,644	2,670	2,640	2,664	4,500	2,664
2020-05-12	2,646	2,647	2,626	2,642	3,900	2,642
2020-05-11	2,608	2,646	2,600	2,646	3,800	2,646
2020-05-08	2,558	2,634	2,558	2,609	7,600	2,609
2020-05-07	2,582	2,584	2,564	2,584	2,400	2,584
2020-05-01	2,600	2,619	2,507	2,577	12,500	2,577
2020-04-30	2,599	2,599	2,542	2,571	4,700	2,571
2020-04-28	2,548	2,590	2,534	2,590	4,100	2,590
2020-04-27	2,498	2,549	2,482	2,537	8,300	2,537
2020-04-24	2,497	2,498	2,448	2,498	3,300	2,498
2020-04-23	2,488	2,488	2,488	2,488	800	2,488
2020-04-22	2,487	2,488	2,437	2,488	1,400	2,488
2020-04-21	2,407	2,507	2,400	2,507	4,100	2,507
2020-04-20	2,444	2,457	2,443	2,457	900	2,457
2020-04-17	2,451	2,501	2,450	2,458	3,800	2,458
2020-04-16	2,515	2,515	2,444	2,480	3,400	2,480
2020-04-15	2,503	2,544	2,437	2,515	12,000	2,515
2020-04-14	2,552	2,552	2,500	2,529	5,100	2,529
2020-04-13	2,549	2,617	2,515	2,520	2,600	2,520
2020-04-10	2,501	2,565	2,411	2,549	9,000	2,549
2020-04-09	2,470	2,527	2,460	2,515	8,300	2,515
2020-04-08	2,379	2,463	2,379	2,463	4,800	2,463
2020-04-07	2,339	2,379	2,339	2,379	4,800	2,379
2020-04-06	2,275	2,340	2,275	2,339	6,800	2,339
2020-04-03	2,282	2,317	2,254	2,275	2,000	2,275
2020-04-02	2,396	2,396	2,271	2,332	5,000	2,332
2020-04-01	2,443	2,443	2,394	2,396	4,200	2,396
2020-03-31	2,546	2,546	2,401	2,448	5,800	2,448
2020-03-30	2,547	2,562	2,470	2,558	8,100	2,558
2020-03-27	2,409	2,587	2,394	2,587	17,800	2,587
2020-03-26	2,304	2,400	2,304	2,400	8,400	2,400
2020-03-25	2,543	2,543	2,360	2,399	12,500	2,399
2020-03-24	2,461	2,493	2,400	2,493	16,900	2,493
2020-03-23	2,330	2,463	2,295	2,461	14,000	2,461
2020-03-19	2,290	2,324	2,290	2,299	7,600	2,299
2020-03-18	2,271	2,312	2,267	2,290	13,600	2,290
2020-03-17	2,098	2,310	2,052	2,292	19,500	2,292
2020-03-16	2,172	2,177	2,108	2,110	10,700	2,110
2020-03-13	2,109	2,157	2,001	2,109	17,800	2,109
2020-03-12	2,259	2,272	2,258	2,259	10,100	2,259
2020-03-11	2,259	2,273	2,250	2,259	7,900	2,259
2020-03-10	2,162	2,259	2,150	2,259	7,300	2,259
2020-03-09	2,212	2,217	2,161	2,162	12,500	2,162
2020-03-06	2,288	2,288	2,212	2,212	14,500	2,212
2020-03-05	2,289	2,294	2,260	2,288	10,700	2,288
2020-03-04	2,331	2,333	2,288	2,289	9,400	2,289
2020-03-03	2,331	2,401	2,330	2,331	9,800	2,331
2020-03-02	2,294	2,357	2,294	2,331	6,900	2,331
2020-02-28	2,355	2,380	2,294	2,294	13,000	2,294
2020-02-27	2,363	2,437	2,355	2,355	9,800	2,355
2020-02-26	2,352	2,375	2,352	2,363	3,100	2,363
2020-02-25	2,438	2,438	2,351	2,351	10,100	2,351
2020-02-21	2,449	2,466	2,449	2,449	1,400	2,449
2020-02-20	2,471	2,471	2,445	2,449	1,500	2,449
2020-02-19	2,436	2,458	2,431	2,440	3,300	2,440
2020-02-18	2,489	2,493	2,436	2,436	6,800	2,436
2020-02-17	2,482	2,489	2,482	2,489	4,000	2,489
2020-02-14	2,477	2,492	2,472	2,482	3,500	2,482
2020-02-13	2,479	2,481	2,468	2,477	4,700	2,477
2020-02-12	2,489	2,489	2,455	2,479	5,900	2,479
2020-02-10	2,455	2,502	2,455	2,469	1,900	2,469
2020-02-07	2,490	2,490	2,450	2,455	7,400	2,455
2020-02-06	2,429	2,493	2,429	2,485	6,700	2,485
2020-02-05	2,447	2,447	2,414	2,414	3,100	2,414
2020-02-04	2,426	2,431	2,411	2,413	3,700	2,413
2020-02-03	2,426	2,426	2,364	2,410	4,700	2,410
2020-01-31	2,391	2,474	2,391	2,410	4,600	2,410
2020-01-30	2,432	2,438	2,348	2,363	6,400	2,363
2020-01-29	2,420	2,457	2,420	2,432	4,200	2,432
2020-01-28	2,496	2,502	2,422	2,442	8,600	2,442
2020-01-27	2,538	2,539	2,503	2,503	5,400	2,503
2020-01-24	2,594	2,594	2,537	2,539	4,500	2,539
2020-01-23	2,613	2,613	2,592	2,592	3,100	2,592
2020-01-22	2,617	2,632	2,615	2,615	3,500	2,615
2020-01-21	2,630	2,643	2,620	2,622	2,100	2,622
2020-01-20	2,638	2,654	2,622	2,639	1,200	2,639
2020-01-17	2,618	2,646	2,616	2,616	2,500	2,616
2020-01-16	2,643	2,669	2,585	2,591	4,600	2,591
2020-01-15	2,665	2,677	2,595	2,607	13,200	2,607
2020-01-14	2,602	2,678	2,602	2,665	11,000	2,665
2020-01-10	2,584	2,603	2,579	2,600	4,800	2,600
2020-01-09	2,551	2,582	2,551	2,566	3,200	2,566
2020-01-08	2,574	2,600	2,521	2,525	8,000	2,525
2020-01-07	2,579	2,618	2,573	2,597	6,600	2,597
2020-01-06	2,590	2,590	2,568	2,568	2,900	2,568

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