4229 群栄化学工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-28 | 2,635 | 2,647 | 2,613 | 2,639 | 10,400 | 2,639 |
| 2022-06-27 | 2,514 | 2,630 | 2,514 | 2,630 | 24,100 | 2,630 |
| 2022-06-24 | 2,553 | 2,581 | 2,445 | 2,481 | 30,100 | 2,481 |
| 2022-06-23 | 2,583 | 2,583 | 2,512 | 2,528 | 9,800 | 2,528 |
| 2022-06-22 | 2,558 | 2,586 | 2,544 | 2,553 | 11,700 | 2,553 |
| 2022-06-21 | 2,566 | 2,595 | 2,528 | 2,551 | 8,600 | 2,551 |
| 2022-06-20 | 2,582 | 2,600 | 2,510 | 2,531 | 9,500 | 2,531 |
| 2022-06-17 | 2,568 | 2,598 | 2,538 | 2,559 | 13,700 | 2,559 |
| 2022-06-16 | 2,636 | 2,639 | 2,586 | 2,591 | 8,500 | 2,591 |
| 2022-06-15 | 2,706 | 2,706 | 2,611 | 2,612 | 12,100 | 2,612 |
| 2022-06-14 | 2,717 | 2,717 | 2,660 | 2,669 | 12,400 | 2,669 |
| 2022-06-13 | 2,790 | 2,818 | 2,713 | 2,717 | 13,500 | 2,717 |
| 2022-06-10 | 2,813 | 2,855 | 2,789 | 2,805 | 11,200 | 2,805 |
| 2022-06-09 | 2,795 | 2,855 | 2,753 | 2,813 | 11,500 | 2,813 |
| 2022-06-08 | 2,710 | 2,863 | 2,700 | 2,795 | 15,700 | 2,795 |
| 2022-06-07 | 2,710 | 2,737 | 2,683 | 2,683 | 8,900 | 2,683 |
| 2022-06-06 | 2,686 | 2,720 | 2,664 | 2,720 | 7,100 | 2,720 |
| 2022-06-03 | 2,674 | 2,695 | 2,660 | 2,687 | 8,500 | 2,687 |
| 2022-06-02 | 2,692 | 2,696 | 2,655 | 2,668 | 7,500 | 2,668 |
| 2022-06-01 | 2,715 | 2,730 | 2,665 | 2,700 | 9,400 | 2,700 |
| 2022-05-31 | 2,632 | 2,722 | 2,632 | 2,701 | 6,400 | 2,701 |
| 2022-05-30 | 2,635 | 2,700 | 2,605 | 2,620 | 20,100 | 2,620 |
| 2022-05-27 | 2,656 | 2,689 | 2,610 | 2,631 | 7,800 | 2,631 |
| 2022-05-26 | 2,609 | 2,672 | 2,605 | 2,619 | 6,100 | 2,619 |
| 2022-05-25 | 2,629 | 2,635 | 2,587 | 2,605 | 8,100 | 2,605 |
| 2022-05-24 | 2,663 | 2,690 | 2,609 | 2,609 | 9,700 | 2,609 |
| 2022-05-23 | 2,663 | 2,708 | 2,639 | 2,708 | 5,600 | 2,708 |
| 2022-05-20 | 2,611 | 2,663 | 2,611 | 2,646 | 8,100 | 2,646 |
| 2022-05-19 | 2,584 | 2,625 | 2,567 | 2,611 | 6,400 | 2,611 |
| 2022-05-18 | 2,627 | 2,647 | 2,621 | 2,643 | 7,600 | 2,643 |
| 2022-05-17 | 2,644 | 2,644 | 2,581 | 2,592 | 6,300 | 2,592 |
| 2022-05-16 | 2,760 | 2,760 | 2,602 | 2,620 | 7,300 | 2,620 |
| 2022-05-13 | 2,601 | 2,716 | 2,601 | 2,710 | 5,300 | 2,710 |
| 2022-05-12 | 2,653 | 2,703 | 2,604 | 2,604 | 9,900 | 2,604 |
| 2022-05-11 | 2,701 | 2,701 | 2,638 | 2,672 | 5,700 | 2,672 |
| 2022-05-10 | 2,644 | 2,708 | 2,644 | 2,688 | 2,900 | 2,688 |
| 2022-05-09 | 2,760 | 2,785 | 2,684 | 2,694 | 10,100 | 2,694 |
| 2022-05-06 | 2,810 | 2,850 | 2,783 | 2,800 | 4,600 | 2,800 |
| 2022-05-02 | 2,759 | 2,820 | 2,759 | 2,783 | 4,600 | 2,783 |
| 2022-04-28 | 2,598 | 2,768 | 2,598 | 2,759 | 18,400 | 2,759 |
| 2022-04-27 | 2,736 | 2,736 | 2,568 | 2,568 | 27,700 | 2,568 |
| 2022-04-26 | 2,748 | 2,801 | 2,735 | 2,782 | 5,700 | 2,782 |
| 2022-04-25 | 2,800 | 2,800 | 2,748 | 2,748 | 8,100 | 2,748 |
| 2022-04-22 | 2,809 | 2,809 | 2,768 | 2,800 | 8,200 | 2,800 |
| 2022-04-21 | 2,785 | 2,813 | 2,785 | 2,813 | 3,500 | 2,813 |
| 2022-04-20 | 2,820 | 2,837 | 2,741 | 2,807 | 9,000 | 2,807 |
| 2022-04-19 | 2,779 | 2,779 | 2,720 | 2,720 | 5,100 | 2,720 |
| 2022-04-18 | 2,813 | 2,813 | 2,734 | 2,760 | 6,600 | 2,760 |
| 2022-04-15 | 2,792 | 2,850 | 2,778 | 2,805 | 7,900 | 2,805 |
| 2022-04-14 | 2,736 | 2,842 | 2,736 | 2,842 | 3,400 | 2,842 |
| 2022-04-13 | 2,690 | 2,795 | 2,690 | 2,769 | 7,400 | 2,769 |
| 2022-04-12 | 2,736 | 2,773 | 2,705 | 2,707 | 8,900 | 2,707 |
| 2022-04-11 | 2,833 | 2,833 | 2,767 | 2,786 | 5,700 | 2,786 |
| 2022-04-08 | 2,800 | 2,859 | 2,792 | 2,849 | 8,200 | 2,849 |
| 2022-04-07 | 2,860 | 2,860 | 2,757 | 2,790 | 9,200 | 2,790 |
| 2022-04-06 | 2,940 | 2,940 | 2,870 | 2,883 | 7,000 | 2,883 |
| 2022-04-05 | 3,000 | 3,030 | 2,937 | 2,972 | 9,200 | 2,972 |
| 2022-04-04 | 2,976 | 3,015 | 2,972 | 3,010 | 4,100 | 3,010 |
| 2022-04-01 | 2,998 | 2,998 | 2,920 | 2,926 | 6,700 | 2,926 |
| 2022-03-31 | 3,075 | 3,095 | 2,988 | 2,997 | 9,000 | 2,997 |
| 2022-03-30 | 3,155 | 3,155 | 3,100 | 3,115 | 6,700 | 3,115 |
| 2022-03-29 | 3,175 | 3,185 | 3,135 | 3,185 | 7,300 | 3,185 |
| 2022-03-28 | 3,115 | 3,120 | 3,085 | 3,105 | 3,400 | 3,105 |
| 2022-03-25 | 3,075 | 3,095 | 3,040 | 3,080 | 11,000 | 3,080 |
| 2022-03-24 | 3,030 | 3,065 | 3,010 | 3,065 | 4,400 | 3,065 |
| 2022-03-23 | 3,070 | 3,095 | 3,040 | 3,060 | 9,000 | 3,060 |
| 2022-03-22 | 3,150 | 3,150 | 3,035 | 3,035 | 9,200 | 3,035 |
| 2022-03-18 | 3,035 | 3,160 | 3,015 | 3,160 | 16,300 | 3,160 |
| 2022-03-17 | 3,055 | 3,120 | 3,010 | 3,080 | 10,600 | 3,080 |
| 2022-03-16 | 2,991 | 3,060 | 2,991 | 3,050 | 10,600 | 3,050 |
| 2022-03-15 | 2,989 | 3,070 | 2,961 | 3,050 | 9,600 | 3,050 |
| 2022-03-14 | 3,030 | 3,030 | 2,976 | 3,010 | 5,600 | 3,010 |
| 2022-03-11 | 3,020 | 3,060 | 2,955 | 2,995 | 12,500 | 2,995 |
| 2022-03-10 | 3,050 | 3,140 | 3,015 | 3,110 | 16,500 | 3,110 |
| 2022-03-09 | 3,015 | 3,065 | 2,942 | 3,015 | 14,300 | 3,015 |
| 2022-03-08 | 3,115 | 3,155 | 3,010 | 3,040 | 8,000 | 3,040 |
| 2022-03-07 | 3,270 | 3,275 | 3,115 | 3,145 | 11,200 | 3,145 |
| 2022-03-04 | 3,420 | 3,420 | 3,285 | 3,285 | 6,600 | 3,285 |
| 2022-03-03 | 3,425 | 3,440 | 3,410 | 3,420 | 2,700 | 3,420 |
| 2022-03-02 | 3,395 | 3,430 | 3,380 | 3,380 | 4,600 | 3,380 |
| 2022-03-01 | 3,475 | 3,475 | 3,420 | 3,435 | 4,100 | 3,435 |
| 2022-02-28 | 3,490 | 3,515 | 3,435 | 3,445 | 10,100 | 3,445 |
| 2022-02-25 | 3,435 | 3,530 | 3,385 | 3,530 | 7,500 | 3,530 |
| 2022-02-24 | 3,405 | 3,450 | 3,360 | 3,435 | 7,300 | 3,435 |
| 2022-02-22 | 3,505 | 3,505 | 3,415 | 3,415 | 3,800 | 3,415 |
| 2022-02-21 | 3,490 | 3,525 | 3,450 | 3,505 | 1,900 | 3,505 |
| 2022-02-18 | 3,460 | 3,545 | 3,460 | 3,505 | 4,900 | 3,505 |
| 2022-02-17 | 3,535 | 3,545 | 3,515 | 3,545 | 1,400 | 3,545 |
| 2022-02-16 | 3,425 | 3,560 | 3,425 | 3,520 | 7,800 | 3,520 |
| 2022-02-15 | 3,515 | 3,530 | 3,410 | 3,415 | 9,700 | 3,415 |
| 2022-02-14 | 3,645 | 3,645 | 3,525 | 3,550 | 10,700 | 3,550 |
| 2022-02-10 | 3,695 | 3,695 | 3,625 | 3,655 | 5,900 | 3,655 |
| 2022-02-09 | 3,490 | 3,615 | 3,490 | 3,615 | 7,600 | 3,615 |
| 2022-02-08 | 3,480 | 3,485 | 3,445 | 3,470 | 2,900 | 3,470 |
| 2022-02-07 | 3,545 | 3,545 | 3,435 | 3,450 | 4,900 | 3,450 |
| 2022-02-04 | 3,470 | 3,535 | 3,470 | 3,515 | 4,600 | 3,515 |
| 2022-02-03 | 3,560 | 3,560 | 3,490 | 3,490 | 4,800 | 3,490 |
| 2022-02-02 | 3,540 | 3,625 | 3,460 | 3,580 | 9,400 | 3,580 |
| 2022-02-01 | 3,610 | 3,640 | 3,475 | 3,475 | 3,100 | 3,475 |
| 2022-01-31 | 3,510 | 3,600 | 3,500 | 3,550 | 5,300 | 3,550 |
| 2022-01-28 | 3,425 | 3,500 | 3,425 | 3,485 | 5,100 | 3,485 |
| 2022-01-27 | 3,500 | 3,560 | 3,355 | 3,355 | 11,600 | 3,355 |
| 2022-01-26 | 3,610 | 3,610 | 3,460 | 3,485 | 7,200 | 3,485 |
| 2022-01-25 | 3,620 | 3,650 | 3,535 | 3,610 | 13,900 | 3,610 |
| 2022-01-24 | 3,480 | 3,660 | 3,390 | 3,620 | 10,600 | 3,620 |
| 2022-01-21 | 3,465 | 3,545 | 3,450 | 3,535 | 7,400 | 3,535 |
| 2022-01-20 | 3,415 | 3,575 | 3,385 | 3,465 | 19,500 | 3,465 |
| 2022-01-19 | 3,590 | 3,635 | 3,380 | 3,460 | 28,200 | 3,460 |
| 2022-01-18 | 3,745 | 3,850 | 3,620 | 3,635 | 8,800 | 3,635 |
| 2022-01-17 | 3,855 | 3,855 | 3,740 | 3,745 | 13,900 | 3,745 |
| 2022-01-14 | 3,860 | 3,860 | 3,705 | 3,785 | 10,100 | 3,785 |
| 2022-01-13 | 3,885 | 3,925 | 3,845 | 3,860 | 11,700 | 3,860 |
| 2022-01-12 | 3,730 | 3,890 | 3,720 | 3,880 | 9,700 | 3,880 |
| 2022-01-11 | 3,655 | 3,780 | 3,645 | 3,745 | 11,500 | 3,745 |
| 2022-01-07 | 3,750 | 3,750 | 3,645 | 3,705 | 7,900 | 3,705 |
| 2022-01-06 | 3,670 | 3,755 | 3,670 | 3,695 | 11,800 | 3,695 |
| 2022-01-05 | 3,780 | 3,805 | 3,700 | 3,740 | 6,600 | 3,740 |
| 2022-01-04 | 3,795 | 3,805 | 3,715 | 3,745 | 12,200 | 3,745 |
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
