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
2023-03-31	2,554	2,591	2,554	2,587	8,600	2,587
2023-03-30	2,536	2,560	2,516	2,554	6,300	2,554
2023-03-29	2,558	2,561	2,533	2,561	9,700	2,561
2023-03-28	2,550	2,571	2,525	2,532	3,900	2,532
2023-03-27	2,551	2,551	2,526	2,529	5,100	2,529
2023-03-24	2,578	2,578	2,524	2,551	4,900	2,551
2023-03-23	2,519	2,561	2,501	2,560	7,000	2,560
2023-03-22	2,483	2,517	2,483	2,515	2,600	2,515
2023-03-20	2,532	2,532	2,454	2,459	9,600	2,459
2023-03-17	2,532	2,554	2,532	2,533	7,700	2,533
2023-03-16	2,545	2,545	2,502	2,532	7,200	2,532
2023-03-15	2,530	2,581	2,530	2,562	3,900	2,562
2023-03-14	2,578	2,578	2,510	2,516	8,300	2,516
2023-03-13	2,580	2,590	2,528	2,578	9,200	2,578
2023-03-10	2,662	2,662	2,583	2,592	19,000	2,592
2023-03-09	2,617	2,680	2,606	2,671	13,500	2,671
2023-03-08	2,600	2,622	2,584	2,617	7,900	2,617
2023-03-07	2,598	2,608	2,582	2,607	8,900	2,607
2023-03-06	2,575	2,598	2,560	2,595	8,600	2,595
2023-03-03	2,534	2,572	2,521	2,567	15,600	2,567
2023-03-02	2,548	2,550	2,532	2,532	5,300	2,532
2023-03-01	2,501	2,530	2,496	2,530	7,900	2,530
2023-02-28	2,543	2,550	2,513	2,513	12,500	2,513
2023-02-27	2,509	2,550	2,505	2,550	23,000	2,550
2023-02-24	2,515	2,515	2,491	2,504	7,200	2,504
2023-02-22	2,486	2,500	2,469	2,500	9,900	2,500
2023-02-21	2,492	2,501	2,486	2,486	4,400	2,486
2023-02-20	2,497	2,497	2,487	2,492	2,400	2,492
2023-02-17	2,498	2,499	2,485	2,486	5,000	2,486
2023-02-16	2,511	2,511	2,481	2,497	6,600	2,497
2023-02-15	2,488	2,499	2,488	2,493	4,400	2,493
2023-02-14	2,506	2,506	2,450	2,500	8,000	2,500
2023-02-13	2,507	2,509	2,490	2,490	4,900	2,490
2023-02-10	2,498	2,506	2,491	2,506	3,300	2,506
2023-02-09	2,497	2,500	2,472	2,498	5,800	2,498
2023-02-08	2,481	2,501	2,480	2,497	10,900	2,497
2023-02-07	2,485	2,488	2,477	2,487	3,500	2,487
2023-02-06	2,481	2,488	2,481	2,485	3,700	2,485
2023-02-03	2,471	2,488	2,471	2,488	5,400	2,488
2023-02-02	2,504	2,504	2,471	2,471	10,400	2,471
2023-02-01	2,504	2,504	2,451	2,484	15,900	2,484
2023-01-31	2,472	2,490	2,472	2,473	14,600	2,473
2023-01-30	2,485	2,505	2,471	2,479	11,300	2,479
2023-01-27	2,462	2,488	2,462	2,485	5,300	2,485
2023-01-26	2,480	2,480	2,453	2,461	4,200	2,461
2023-01-25	2,460	2,476	2,440	2,476	12,100	2,476
2023-01-24	2,445	2,460	2,437	2,460	8,600	2,460
2023-01-23	2,415	2,444	2,400	2,442	6,100	2,442
2023-01-20	2,402	2,413	2,385	2,400	3,900	2,400
2023-01-19	2,415	2,415	2,391	2,391	4,500	2,391
2023-01-18	2,415	2,416	2,402	2,413	3,000	2,413
2023-01-17	2,404	2,410	2,390	2,407	2,800	2,407
2023-01-16	2,390	2,392	2,372	2,383	13,200	2,383
2023-01-13	2,386	2,398	2,371	2,396	10,400	2,396
2023-01-12	2,377	2,380	2,369	2,378	2,900	2,378
2023-01-11	2,351	2,367	2,350	2,367	4,200	2,367
2023-01-10	2,346	2,350	2,336	2,342	3,900	2,342
2023-01-06	2,345	2,353	2,334	2,339	5,200	2,339
2023-01-05	2,363	2,363	2,336	2,337	3,500	2,337
2023-01-04	2,373	2,373	2,338	2,339	3,000	2,339

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