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
2021-04-16	2,470	2,470	2,431	2,431	6,500	2,431
2021-04-15	2,423	2,456	2,423	2,441	8,100	2,441
2021-04-14	2,448	2,448	2,422	2,438	10,500	2,438
2021-04-13	2,436	2,461	2,436	2,448	11,800	2,448
2021-04-12	2,452	2,477	2,412	2,436	10,100	2,436
2021-04-09	2,484	2,488	2,432	2,442	18,500	2,442
2021-04-08	2,516	2,528	2,469	2,469	10,300	2,469
2021-04-07	2,520	2,543	2,516	2,542	9,000	2,542
2021-04-06	2,539	2,559	2,520	2,520	5,000	2,520
2021-04-05	2,545	2,547	2,530	2,542	5,100	2,542
2021-04-02	2,571	2,571	2,541	2,544	1,500	2,544
2021-04-01	2,542	2,592	2,532	2,553	4,200	2,553
2021-03-31	2,557	2,574	2,530	2,530	7,300	2,530
2021-03-30	2,595	2,614	2,565	2,576	6,400	2,576
2021-03-29	2,666	2,672	2,610	2,661	13,100	2,661
2021-03-26	2,653	2,668	2,619	2,664	7,300	2,664
2021-03-25	2,656	2,656	2,614	2,628	6,500	2,628
2021-03-24	2,624	2,632	2,598	2,620	6,400	2,620
2021-03-23	2,597	2,672	2,597	2,631	11,600	2,631
2021-03-22	2,611	2,633	2,560	2,592	21,300	2,592
2021-03-19	2,588	2,637	2,588	2,620	14,300	2,620
2021-03-18	2,593	2,607	2,564	2,589	11,200	2,589
2021-03-17	2,550	2,590	2,550	2,585	5,300	2,585
2021-03-16	2,552	2,577	2,546	2,559	8,800	2,559
2021-03-15	2,542	2,552	2,533	2,552	9,900	2,552
2021-03-12	2,530	2,551	2,530	2,551	8,700	2,551
2021-03-11	2,558	2,558	2,529	2,543	4,900	2,543
2021-03-10	2,572	2,572	2,527	2,545	7,600	2,545
2021-03-09	2,560	2,572	2,512	2,572	3,900	2,572
2021-03-08	2,521	2,561	2,520	2,561	6,500	2,561
2021-03-05	2,515	2,538	2,490	2,524	10,300	2,524
2021-03-04	2,514	2,515	2,501	2,515	2,400	2,515
2021-03-03	2,500	2,517	2,500	2,513	3,600	2,513
2021-03-02	2,526	2,526	2,495	2,513	7,400	2,513
2021-03-01	2,492	2,527	2,492	2,527	3,800	2,527
2021-02-26	2,539	2,539	2,487	2,503	3,100	2,503
2021-02-25	2,548	2,549	2,526	2,537	7,900	2,537
2021-02-24	2,487	2,526	2,487	2,526	5,100	2,526
2021-02-22	2,520	2,520	2,493	2,502	2,700	2,502
2021-02-19	2,520	2,520	2,494	2,494	3,900	2,494
2021-02-18	2,503	2,512	2,500	2,509	5,100	2,509
2021-02-17	2,520	2,535	2,501	2,503	4,100	2,503
2021-02-16	2,500	2,515	2,495	2,515	5,500	2,515
2021-02-15	2,510	2,510	2,492	2,500	11,300	2,500
2021-02-12	2,509	2,531	2,508	2,508	6,900	2,508
2021-02-10	2,509	2,510	2,506	2,509	2,100	2,509
2021-02-09	2,513	2,526	2,509	2,509	6,500	2,509
2021-02-08	2,547	2,577	2,512	2,512	11,700	2,512
2021-02-05	2,530	2,553	2,530	2,547	3,500	2,547
2021-02-04	2,548	2,556	2,528	2,528	1,600	2,528
2021-02-03	2,512	2,558	2,512	2,551	5,200	2,551
2021-02-02	2,548	2,554	2,520	2,554	2,700	2,554
2021-02-01	2,550	2,550	2,521	2,535	2,500	2,535
2021-01-29	2,578	2,588	2,509	2,555	8,600	2,555
2021-01-28	2,431	2,618	2,431	2,618	14,600	2,618
2021-01-27	2,440	2,500	2,440	2,488	9,000	2,488
2021-01-26	2,426	2,475	2,407	2,440	8,700	2,440
2021-01-25	2,425	2,426	2,407	2,426	6,500	2,426
2021-01-22	2,400	2,422	2,400	2,403	5,100	2,403
2021-01-21	2,414	2,465	2,405	2,405	9,300	2,405
2021-01-20	2,426	2,442	2,412	2,414	3,900	2,414
2021-01-19	2,426	2,453	2,426	2,426	2,400	2,426
2021-01-18	2,497	2,497	2,432	2,432	2,200	2,432
2021-01-15	2,460	2,464	2,456	2,463	11,100	2,463
2021-01-14	2,472	2,500	2,472	2,500	7,600	2,500
2021-01-13	2,484	2,485	2,462	2,476	4,800	2,476
2021-01-12	2,439	2,473	2,439	2,470	5,900	2,470
2021-01-08	2,414	2,439	2,414	2,439	5,100	2,439
2021-01-07	2,395	2,426	2,395	2,414	4,200	2,414
2021-01-06	2,375	2,396	2,370	2,393	4,000	2,393
2021-01-05	2,389	2,435	2,386	2,406	4,000	2,406
2021-01-04	2,357	2,364	2,353	2,359	1,600	2,359

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