4229 群栄化学工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-312,5542,5912,5542,5878,6002,587
2023-03-302,5362,5602,5162,5546,3002,554
2023-03-292,5582,5612,5332,5619,7002,561
2023-03-282,5502,5712,5252,5323,9002,532
2023-03-272,5512,5512,5262,5295,1002,529
2023-03-242,5782,5782,5242,5514,9002,551
2023-03-232,5192,5612,5012,5607,0002,560
2023-03-222,4832,5172,4832,5152,6002,515
2023-03-202,5322,5322,4542,4599,6002,459
2023-03-172,5322,5542,5322,5337,7002,533
2023-03-162,5452,5452,5022,5327,2002,532
2023-03-152,5302,5812,5302,5623,9002,562
2023-03-142,5782,5782,5102,5168,3002,516
2023-03-132,5802,5902,5282,5789,2002,578
2023-03-102,6622,6622,5832,59219,0002,592
2023-03-092,6172,6802,6062,67113,5002,671
2023-03-082,6002,6222,5842,6177,9002,617
2023-03-072,5982,6082,5822,6078,9002,607
2023-03-062,5752,5982,5602,5958,6002,595
2023-03-032,5342,5722,5212,56715,6002,567
2023-03-022,5482,5502,5322,5325,3002,532
2023-03-012,5012,5302,4962,5307,9002,530
2023-02-282,5432,5502,5132,51312,5002,513
2023-02-272,5092,5502,5052,55023,0002,550
2023-02-242,5152,5152,4912,5047,2002,504
2023-02-222,4862,5002,4692,5009,9002,500
2023-02-212,4922,5012,4862,4864,4002,486
2023-02-202,4972,4972,4872,4922,4002,492
2023-02-172,4982,4992,4852,4865,0002,486
2023-02-162,5112,5112,4812,4976,6002,497
2023-02-152,4882,4992,4882,4934,4002,493
2023-02-142,5062,5062,4502,5008,0002,500
2023-02-132,5072,5092,4902,4904,9002,490
2023-02-102,4982,5062,4912,5063,3002,506
2023-02-092,4972,5002,4722,4985,8002,498
2023-02-082,4812,5012,4802,49710,9002,497
2023-02-072,4852,4882,4772,4873,5002,487
2023-02-062,4812,4882,4812,4853,7002,485
2023-02-032,4712,4882,4712,4885,4002,488
2023-02-022,5042,5042,4712,47110,4002,471
2023-02-012,5042,5042,4512,48415,9002,484
2023-01-312,4722,4902,4722,47314,6002,473
2023-01-302,4852,5052,4712,47911,3002,479
2023-01-272,4622,4882,4622,4855,3002,485
2023-01-262,4802,4802,4532,4614,2002,461
2023-01-252,4602,4762,4402,47612,1002,476
2023-01-242,4452,4602,4372,4608,6002,460
2023-01-232,4152,4442,4002,4426,1002,442
2023-01-202,4022,4132,3852,4003,9002,400
2023-01-192,4152,4152,3912,3914,5002,391
2023-01-182,4152,4162,4022,4133,0002,413
2023-01-172,4042,4102,3902,4072,8002,407
2023-01-162,3902,3922,3722,38313,2002,383
2023-01-132,3862,3982,3712,39610,4002,396
2023-01-122,3772,3802,3692,3782,9002,378
2023-01-112,3512,3672,3502,3674,2002,367
2023-01-102,3462,3502,3362,3423,9002,342
2023-01-062,3452,3532,3342,3395,2002,339
2023-01-052,3632,3632,3362,3373,5002,337
2023-01-042,3732,3732,3382,3393,0002,339

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