4229 群栄化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-033,2853,3453,2253,29527,8003,295
2021-12-023,2803,3753,2803,31012,3003,310
2021-12-013,2503,3753,2203,34017,5003,340
2021-11-303,3003,3653,2453,27517,8003,275
2021-11-293,2753,3253,2453,25512,4003,255
2021-11-263,3653,3653,2803,30514,1003,305
2021-11-253,3953,3953,3253,3508,4003,350
2021-11-243,3603,3703,3153,3257,6003,325
2021-11-223,3403,4203,3353,4057,8003,405
2021-11-193,3303,3553,2853,3407,2003,340
2021-11-183,3253,3853,2853,3154,9003,315
2021-11-173,4103,4103,3303,33015,6003,330
2021-11-163,4053,4203,3753,38512,5003,385
2021-11-153,3003,3853,2853,35520,3003,355
2021-11-123,2053,2753,2053,2756,7003,275
2021-11-113,1653,1953,1403,1407,7003,140
2021-11-103,1753,2203,1753,1902,3003,190
2021-11-093,2453,2453,1053,17511,5003,175
2021-11-083,3303,3303,2253,24521,4003,245
2021-11-053,2753,3303,2503,28032,2003,280
2021-11-043,1753,2703,1453,25524,4003,255
2021-11-023,0903,1803,0703,17010,6003,170
2021-11-013,0603,0953,0253,0958,0003,095
2021-10-293,0903,1503,0403,04016,6003,040
2021-10-283,1803,2303,1403,16011,3003,160
2021-10-273,1853,2203,1853,2103,4003,210
2021-10-263,1503,2303,1453,2158,3003,215
2021-10-253,1303,1653,1203,1404,9003,140
2021-10-223,0803,1403,0653,1307,1003,130
2021-10-213,1203,1353,0803,0806,4003,080
2021-10-203,1203,1453,0853,1254,2003,125
2021-10-193,1203,1503,1003,1054,2003,105
2021-10-183,1303,1953,1303,15011,4003,150
2021-10-153,0953,1503,0903,13011,0003,130
2021-10-143,0653,1003,0453,1005,9003,100
2021-10-133,0703,0803,0203,04010,6003,040
2021-10-123,1003,1153,0653,0705,9003,070
2021-10-113,0453,1253,0153,11010,2003,110
2021-10-083,0953,1053,0403,0458,5003,045
2021-10-073,0853,1503,0653,06521,6003,065
2021-10-063,0103,1253,0103,06515,9003,065
2021-10-053,0203,0702,9703,01022,1003,010
2021-10-043,0703,1203,0453,05019,0003,050
2021-10-013,2053,2053,0103,01020,2003,010
2021-09-303,1603,2653,1603,21012,2003,210
2021-09-293,1003,1703,0953,14518,7003,145
2021-09-283,1153,1953,0853,18017,1003,180
2021-09-273,1503,1703,0753,10016,1003,100
2021-09-243,1753,1803,1203,15018,2003,150
2021-09-223,1353,1553,0803,08519,8003,085
2021-09-213,1503,2153,1103,16015,2003,160
2021-09-173,1603,2253,1103,210161,3003,210
2021-09-163,1403,2153,1403,19526,3003,195
2021-09-153,1503,2503,1203,17065,5003,170
2021-09-142,9953,0402,9743,04017,5003,040
2021-09-133,0003,0452,9873,02516,4003,025
2021-09-102,9003,0302,8863,03030,2003,030
2021-09-092,8262,9292,8262,92925,5002,929
2021-09-082,8602,8882,8112,82618,3002,826
2021-09-072,8842,9082,8632,87515,9002,875
2021-09-062,8332,8962,8042,88218,3002,882
2021-09-032,6902,8212,6902,80529,6002,805
2021-09-022,6852,6952,6672,68711,6002,687
2021-09-012,7052,7082,6852,69612,0002,696
2021-08-312,6902,7002,6902,7002,9002,700
2021-08-302,7042,7062,6722,69616,2002,696
2021-08-272,6912,7092,6752,68415,4002,684
2021-08-262,6542,7252,6502,69117,8002,691
2021-08-252,5972,7122,5972,63528,4002,635
2021-08-242,5552,5842,5242,56122,4002,561
2021-08-232,5452,5842,5312,55528,9002,555
2021-08-202,6122,6172,5182,53031,9002,530
2021-08-192,5992,6402,5992,61211,6002,612
2021-08-182,5952,6482,5952,61317,7002,613
2021-08-172,5882,6622,5882,61024,5002,610
2021-08-162,5922,6202,5482,58828,7002,588
2021-08-132,5382,5892,5232,57118,9002,571
2021-08-122,4842,5382,4842,5387,7002,538
2021-08-112,4802,5082,4802,4947,5002,494
2021-08-102,4802,4942,4802,4832,0002,483
2021-08-062,4842,4872,4652,4804,3002,480
2021-08-052,4832,4832,4662,4662,1002,466
2021-08-042,4722,4882,4532,4838,0002,483
2021-08-032,4992,4992,4722,4723,0002,472
2021-08-022,4722,4952,4652,4727,8002,472
2021-07-302,5352,5352,4632,46318,7002,463
2021-07-292,4772,5382,4772,5388,7002,538
2021-07-282,4772,4772,4602,4774,1002,477
2021-07-272,4742,4962,4742,4789,2002,478
2021-07-262,4462,4742,4462,4743,2002,474
2021-07-212,4392,4392,4102,4342,9002,434
2021-07-202,4212,4322,4032,4195,8002,419
2021-07-192,4522,4532,4212,4217,5002,421
2021-07-162,4362,4522,4302,4525,7002,452
2021-07-152,4642,4642,4312,43117,9002,431
2021-07-142,5212,5212,4742,4899,4002,489
2021-07-132,4932,5312,4932,5247,4002,524
2021-07-122,4742,4912,4422,4919,3002,491
2021-07-092,4162,4412,4082,43112,6002,431
2021-07-082,4382,4382,4202,4256,2002,425
2021-07-072,4352,4392,4182,4286,1002,428
2021-07-062,4372,4522,4372,4382,2002,438
2021-07-052,4542,4582,4392,4393,4002,439
2021-07-022,4632,4672,4512,4543,2002,454
2021-07-012,4682,4692,4512,4645,6002,464
2021-06-302,4632,4802,4502,4569,9002,456
2021-06-292,4772,4772,4382,4744,7002,474
2021-06-282,4812,4952,4562,4775,3002,477
2021-06-252,4652,4802,4352,4807,1002,480
2021-06-242,4582,4652,4412,4653,8002,465
2021-06-232,4532,4662,4402,4586,4002,458
2021-06-222,4562,4562,4272,45621,0002,456
2021-06-212,4152,4412,4072,42616,9002,426
2021-06-182,4412,4452,4202,42817,0002,428
2021-06-172,4312,4582,4052,45116,2002,451
2021-06-162,4402,4512,4212,44213,5002,442
2021-06-152,4372,4442,4202,44010,0002,440
2021-06-142,4242,4332,3992,43316,1002,433
2021-06-112,4492,4502,4202,42410,8002,424
2021-06-102,4462,4492,4222,4499,0002,449
2021-06-092,4382,4442,4152,44210,8002,442
2021-06-082,4292,4512,4292,45011,3002,450
2021-06-072,4752,4752,4162,42727,1002,427
2021-06-042,4872,5042,4692,4756,9002,475
2021-06-032,4732,4902,4732,4872,6002,487
2021-06-022,4652,4732,4652,4732,0002,473
2021-06-012,4502,4822,4482,4824,5002,482
2021-05-312,4862,4972,4502,4505,8002,450
2021-05-282,4742,5122,4742,5125,2002,512
2021-05-272,4902,4962,4702,4746,9002,474
2021-05-262,5142,5142,4752,4998,9002,499
2021-05-252,5012,5232,4772,47920,7002,479
2021-05-242,4952,4952,4742,4873,9002,487
2021-05-212,5412,5412,4552,47228,6002,472
2021-05-202,5482,5662,5202,55123,8002,551
2021-05-192,5152,5652,5052,5558,7002,555
2021-05-182,4982,5302,4972,52717,3002,527
2021-05-172,4902,4982,4402,49817,4002,498
2021-05-142,4062,5222,3912,48227,4002,482
2021-05-132,3802,3852,3602,3608,0002,360
2021-05-122,4022,4212,3842,3949,6002,394
2021-05-112,4272,4372,4032,40312,3002,403
2021-05-102,4162,4322,3962,4258,8002,425
2021-05-072,4172,4242,3962,4136,8002,413
2021-05-062,3872,4322,3872,38913,6002,389
2021-04-302,3902,4152,3812,38415,3002,384
2021-04-282,4182,4222,3782,41014,2002,410
2021-04-272,4132,4452,3582,41423,5002,414
2021-04-262,4582,4622,4052,41310,3002,413
2021-04-232,4302,4902,4032,45811,7002,458
2021-04-222,4422,4442,4182,4256,6002,425
2021-04-212,4212,4422,3732,42623,9002,426
2021-04-202,4322,4542,4212,42712,7002,427
2021-04-192,4402,4492,4182,43711,3002,437
2021-04-162,4702,4702,4312,4316,5002,431
2021-04-152,4232,4562,4232,4418,1002,441
2021-04-142,4482,4482,4222,43810,5002,438
2021-04-132,4362,4612,4362,44811,8002,448
2021-04-122,4522,4772,4122,43610,1002,436
2021-04-092,4842,4882,4322,44218,5002,442
2021-04-082,5162,5282,4692,46910,3002,469
2021-04-072,5202,5432,5162,5429,0002,542
2021-04-062,5392,5592,5202,5205,0002,520
2021-04-052,5452,5472,5302,5425,1002,542
2021-04-022,5712,5712,5412,5441,5002,544
2021-04-012,5422,5922,5322,5534,2002,553
2021-03-312,5572,5742,5302,5307,3002,530
2021-03-302,5952,6142,5652,5766,4002,576
2021-03-292,6662,6722,6102,66113,1002,661
2021-03-262,6532,6682,6192,6647,3002,664
2021-03-252,6562,6562,6142,6286,5002,628
2021-03-242,6242,6322,5982,6206,4002,620
2021-03-232,5972,6722,5972,63111,6002,631
2021-03-222,6112,6332,5602,59221,3002,592
2021-03-192,5882,6372,5882,62014,3002,620
2021-03-182,5932,6072,5642,58911,2002,589
2021-03-172,5502,5902,5502,5855,3002,585
2021-03-162,5522,5772,5462,5598,8002,559
2021-03-152,5422,5522,5332,5529,9002,552
2021-03-122,5302,5512,5302,5518,7002,551
2021-03-112,5582,5582,5292,5434,9002,543
2021-03-102,5722,5722,5272,5457,6002,545
2021-03-092,5602,5722,5122,5723,9002,572
2021-03-082,5212,5612,5202,5616,5002,561
2021-03-052,5152,5382,4902,52410,3002,524
2021-03-042,5142,5152,5012,5152,4002,515
2021-03-032,5002,5172,5002,5133,6002,513
2021-03-022,5262,5262,4952,5137,4002,513
2021-03-012,4922,5272,4922,5273,8002,527
2021-02-262,5392,5392,4872,5033,1002,503
2021-02-252,5482,5492,5262,5377,9002,537
2021-02-242,4872,5262,4872,5265,1002,526
2021-02-222,5202,5202,4932,5022,7002,502
2021-02-192,5202,5202,4942,4943,9002,494
2021-02-182,5032,5122,5002,5095,1002,509
2021-02-172,5202,5352,5012,5034,1002,503
2021-02-162,5002,5152,4952,5155,5002,515
2021-02-152,5102,5102,4922,50011,3002,500
2021-02-122,5092,5312,5082,5086,9002,508
2021-02-102,5092,5102,5062,5092,1002,509
2021-02-092,5132,5262,5092,5096,5002,509
2021-02-082,5472,5772,5122,51211,7002,512
2021-02-052,5302,5532,5302,5473,5002,547
2021-02-042,5482,5562,5282,5281,6002,528
2021-02-032,5122,5582,5122,5515,2002,551
2021-02-022,5482,5542,5202,5542,7002,554
2021-02-012,5502,5502,5212,5352,5002,535
2021-01-292,5782,5882,5092,5558,6002,555
2021-01-282,4312,6182,4312,61814,6002,618
2021-01-272,4402,5002,4402,4889,0002,488
2021-01-262,4262,4752,4072,4408,7002,440
2021-01-252,4252,4262,4072,4266,5002,426
2021-01-222,4002,4222,4002,4035,1002,403
2021-01-212,4142,4652,4052,4059,3002,405
2021-01-202,4262,4422,4122,4143,9002,414
2021-01-192,4262,4532,4262,4262,4002,426
2021-01-182,4972,4972,4322,4322,2002,432
2021-01-152,4602,4642,4562,46311,1002,463
2021-01-142,4722,5002,4722,5007,6002,500
2021-01-132,4842,4852,4622,4764,8002,476
2021-01-122,4392,4732,4392,4705,9002,470
2021-01-082,4142,4392,4142,4395,1002,439
2021-01-072,3952,4262,3952,4144,2002,414
2021-01-062,3752,3962,3702,3934,0002,393
2021-01-052,3892,4352,3862,4064,0002,406
2021-01-042,3572,3642,3532,3591,6002,359

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