4229 群栄化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-032,5222,5392,5202,5201,3002,520
2020-12-022,5412,5412,5202,5323,8002,532
2020-12-012,5322,5362,5242,5261,7002,526
2020-11-302,6022,6022,5332,5332,1002,533
2020-11-272,5362,6162,5362,6064,9002,606
2020-11-262,5652,5692,5352,5693,4002,569
2020-11-252,5902,5902,5652,5651,8002,565
2020-11-242,5312,5642,5312,5402,1002,540
2020-11-202,5362,5392,5342,5398002,539
2020-11-192,5412,5532,5282,5511,6002,551
2020-11-182,5492,5652,5452,5531,7002,553
2020-11-172,6432,6432,5492,5702,7002,570
2020-11-162,6492,6652,6442,6575,7002,657
2020-11-132,6002,6212,5572,6142,9002,614
2020-11-122,5182,6002,5182,6002,6002,600
2020-11-112,5982,6002,5882,6002,7002,600
2020-11-102,6002,6002,5642,5954,5002,595
2020-11-092,6012,6012,5722,6003,0002,600
2020-11-062,5402,5512,5352,5513,1002,551
2020-11-052,4512,5062,4512,5061,7002,506
2020-11-042,4632,4632,4392,4511,6002,451
2020-11-022,4762,4822,4522,4551,9002,455
2020-10-302,4792,4792,4112,4268002,426
2020-10-292,4342,4342,4292,4291,1002,429
2020-10-282,4322,4472,4322,4344,1002,434
2020-10-272,5192,5192,4832,5162,7002,516
2020-10-262,4702,5162,4702,5169002,516
2020-10-232,4922,4922,4432,4631,5002,463
2020-10-222,4542,4792,4422,4421,3002,442
2020-10-212,4522,5022,4432,4439002,443
2020-10-202,4602,4602,4522,4521,0002,452
2020-10-192,4732,4732,4672,4677002,467
2020-10-162,5242,5242,4902,4904002,490
2020-10-152,5012,5012,4902,4942,7002,494
2020-10-142,5222,5722,5222,5252,1002,525
2020-10-132,6102,6102,5302,5302,2002,530
2020-10-122,6422,6662,6412,6419002,641
2020-10-092,7472,7472,6582,6671,6002,667
2020-10-082,6582,6972,6582,6972,5002,697
2020-10-072,6562,6762,6562,6769002,676
2020-10-062,6572,6572,6572,6576002,657
2020-10-052,6692,6692,6322,6574,4002,657
2020-10-022,8102,8102,6512,6772,5002,677
2020-09-302,7992,8102,7472,7955,7002,795
2020-09-292,7452,8062,7082,8067,0002,806
2020-09-282,6942,7992,6572,7999,6002,799
2020-09-252,6502,6502,6082,6507,3002,650
2020-09-242,6482,6502,6052,6504,0002,650
2020-09-232,6502,6502,6042,6504,4002,650
2020-09-182,6502,6502,6222,6494,6002,649
2020-09-172,6312,6502,6282,6503,9002,650
2020-09-162,4932,6442,4932,6377,8002,637
2020-09-152,4852,4872,4632,4875,3002,487
2020-09-142,4252,4352,4142,4354,3002,435
2020-09-112,3492,4192,3492,4185,1002,418
2020-09-102,3472,3892,3462,3846,1002,384
2020-09-092,3392,4342,3342,3448,3002,344
2020-09-082,3712,3712,3232,3513,5002,351
2020-09-072,3862,3862,3112,3213,3002,321
2020-09-042,3872,3872,2242,3367,5002,336
2020-09-032,4042,4062,3862,3872,7002,387
2020-09-022,4412,4412,3922,4042,3002,404
2020-09-012,4162,4352,3902,3912,8002,391
2020-08-312,3932,3992,3772,3771,8002,377
2020-08-282,3942,3992,3832,3933,5002,393
2020-08-272,3892,3992,3852,3941,2002,394
2020-08-262,3862,3982,3862,3897002,389
2020-08-252,4002,4002,3872,3962,8002,396
2020-08-242,3812,3992,3802,3951,7002,395
2020-08-212,3882,3902,3852,3852,2002,385
2020-08-202,3852,4062,3852,3861,6002,386
2020-08-192,3882,4202,3832,3832,5002,383
2020-08-182,3882,4042,3882,3942,2002,394
2020-08-172,3912,4302,3902,3932,9002,393
2020-08-142,4282,4512,4122,4125,4002,412
2020-08-132,4222,4342,4172,4192,8002,419
2020-08-122,3712,4322,3712,4153,5002,415
2020-08-112,4772,4772,4082,4214,4002,421
2020-08-072,4642,4642,4272,4277002,427
2020-08-062,4812,4812,4642,4641,2002,464
2020-08-052,4452,4932,4432,4812,8002,481
2020-08-042,4902,5452,4672,4954,3002,495
2020-08-032,4092,5092,3602,4904,5002,490
2020-07-312,5152,5212,4092,4093,2002,409
2020-07-302,4162,5152,4162,4723,9002,472
2020-07-292,4152,4652,4152,4202,9002,420
2020-07-282,4212,4652,4212,4473,9002,447
2020-07-272,4572,4572,4082,4376,6002,437
2020-07-222,4942,4942,4572,4573,1002,457
2020-07-212,4722,4992,4722,4942,1002,494
2020-07-202,5282,5282,4722,4781,6002,478
2020-07-172,5102,5422,4732,4844,5002,484
2020-07-162,5362,5622,5102,5102,0002,510
2020-07-152,5572,5612,5352,54611,0002,546
2020-07-142,5702,5702,5482,5559,6002,555
2020-07-132,5572,5772,5572,5764,3002,576
2020-07-102,6052,6212,5522,5524,8002,552
2020-07-092,6172,6232,6152,6151,0002,615
2020-07-082,6012,6472,6012,6223,9002,622
2020-07-072,6522,6522,6102,6108002,610
2020-07-062,6132,6712,6132,6584,2002,658
2020-07-032,6102,6232,5932,6051,2002,605
2020-07-022,6322,6322,5982,5983,1002,598
2020-07-012,6032,6382,5822,5822,6002,582
2020-06-302,6062,6482,6062,6211,0002,621
2020-06-292,6012,6462,6012,6062,3002,606
2020-06-262,6482,6502,6182,6503,7002,650
2020-06-252,6292,6492,6092,6163,3002,616
2020-06-242,6352,6352,6242,6295002,629
2020-06-232,6352,6472,6312,6402,2002,640
2020-06-222,6992,6992,6232,6294,6002,629
2020-06-192,6902,7002,6692,6981,7002,698
2020-06-182,7002,7002,6792,6833,5002,683
2020-06-172,7122,7392,7002,7331,3002,733
2020-06-162,7002,7002,6792,6992,6002,699
2020-06-152,6902,6992,6632,6953,5002,695
2020-06-122,6522,7252,6462,6957,1002,695
2020-06-112,6612,6652,6432,6522,8002,652
2020-06-102,6982,6982,6572,6762,1002,676
2020-06-092,7392,7392,6922,7041,5002,704
2020-06-082,6972,7282,6972,6993,5002,699
2020-06-052,7312,7312,6752,6972,4002,697
2020-06-042,7052,7232,7052,7182,0002,718
2020-06-032,7152,7312,7152,7313,2002,731
2020-06-022,7582,7582,7332,7472,1002,747
2020-06-012,7332,7332,7252,7252,5002,725
2020-05-292,7692,7872,7382,7383,3002,738
2020-05-282,7852,7972,7362,7695,6002,769
2020-05-272,7432,7922,7292,7594,1002,759
2020-05-262,7802,7892,7692,7853,6002,785
2020-05-252,7872,7872,7562,7594,9002,759
2020-05-222,7932,7932,7692,7871,2002,787
2020-05-212,8032,8032,7612,7753,6002,775
2020-05-202,8102,8102,7812,8093,6002,809
2020-05-192,7932,8142,7852,8105,6002,810
2020-05-182,6732,7782,6732,7788,7002,778
2020-05-152,6752,6752,6282,6643,4002,664
2020-05-142,6232,6602,6232,6602,5002,660
2020-05-132,6442,6702,6402,6644,5002,664
2020-05-122,6462,6472,6262,6423,9002,642
2020-05-112,6082,6462,6002,6463,8002,646
2020-05-082,5582,6342,5582,6097,6002,609
2020-05-072,5822,5842,5642,5842,4002,584
2020-05-012,6002,6192,5072,57712,5002,577
2020-04-302,5992,5992,5422,5714,7002,571
2020-04-282,5482,5902,5342,5904,1002,590
2020-04-272,4982,5492,4822,5378,3002,537
2020-04-242,4972,4982,4482,4983,3002,498
2020-04-232,4882,4882,4882,4888002,488
2020-04-222,4872,4882,4372,4881,4002,488
2020-04-212,4072,5072,4002,5074,1002,507
2020-04-202,4442,4572,4432,4579002,457
2020-04-172,4512,5012,4502,4583,8002,458
2020-04-162,5152,5152,4442,4803,4002,480
2020-04-152,5032,5442,4372,51512,0002,515
2020-04-142,5522,5522,5002,5295,1002,529
2020-04-132,5492,6172,5152,5202,6002,520
2020-04-102,5012,5652,4112,5499,0002,549
2020-04-092,4702,5272,4602,5158,3002,515
2020-04-082,3792,4632,3792,4634,8002,463
2020-04-072,3392,3792,3392,3794,8002,379
2020-04-062,2752,3402,2752,3396,8002,339
2020-04-032,2822,3172,2542,2752,0002,275
2020-04-022,3962,3962,2712,3325,0002,332
2020-04-012,4432,4432,3942,3964,2002,396
2020-03-312,5462,5462,4012,4485,8002,448
2020-03-302,5472,5622,4702,5588,1002,558
2020-03-272,4092,5872,3942,58717,8002,587
2020-03-262,3042,4002,3042,4008,4002,400
2020-03-252,5432,5432,3602,39912,5002,399
2020-03-242,4612,4932,4002,49316,9002,493
2020-03-232,3302,4632,2952,46114,0002,461
2020-03-192,2902,3242,2902,2997,6002,299
2020-03-182,2712,3122,2672,29013,6002,290
2020-03-172,0982,3102,0522,29219,5002,292
2020-03-162,1722,1772,1082,11010,7002,110
2020-03-132,1092,1572,0012,10917,8002,109
2020-03-122,2592,2722,2582,25910,1002,259
2020-03-112,2592,2732,2502,2597,9002,259
2020-03-102,1622,2592,1502,2597,3002,259
2020-03-092,2122,2172,1612,16212,5002,162
2020-03-062,2882,2882,2122,21214,5002,212
2020-03-052,2892,2942,2602,28810,7002,288
2020-03-042,3312,3332,2882,2899,4002,289
2020-03-032,3312,4012,3302,3319,8002,331
2020-03-022,2942,3572,2942,3316,9002,331
2020-02-282,3552,3802,2942,29413,0002,294
2020-02-272,3632,4372,3552,3559,8002,355
2020-02-262,3522,3752,3522,3633,1002,363
2020-02-252,4382,4382,3512,35110,1002,351
2020-02-212,4492,4662,4492,4491,4002,449
2020-02-202,4712,4712,4452,4491,5002,449
2020-02-192,4362,4582,4312,4403,3002,440
2020-02-182,4892,4932,4362,4366,8002,436
2020-02-172,4822,4892,4822,4894,0002,489
2020-02-142,4772,4922,4722,4823,5002,482
2020-02-132,4792,4812,4682,4774,7002,477
2020-02-122,4892,4892,4552,4795,9002,479
2020-02-102,4552,5022,4552,4691,9002,469
2020-02-072,4902,4902,4502,4557,4002,455
2020-02-062,4292,4932,4292,4856,7002,485
2020-02-052,4472,4472,4142,4143,1002,414
2020-02-042,4262,4312,4112,4133,7002,413
2020-02-032,4262,4262,3642,4104,7002,410
2020-01-312,3912,4742,3912,4104,6002,410
2020-01-302,4322,4382,3482,3636,4002,363
2020-01-292,4202,4572,4202,4324,2002,432
2020-01-282,4962,5022,4222,4428,6002,442
2020-01-272,5382,5392,5032,5035,4002,503
2020-01-242,5942,5942,5372,5394,5002,539
2020-01-232,6132,6132,5922,5923,1002,592
2020-01-222,6172,6322,6152,6153,5002,615
2020-01-212,6302,6432,6202,6222,1002,622
2020-01-202,6382,6542,6222,6391,2002,639
2020-01-172,6182,6462,6162,6162,5002,616
2020-01-162,6432,6692,5852,5914,6002,591
2020-01-152,6652,6772,5952,60713,2002,607
2020-01-142,6022,6782,6022,66511,0002,665
2020-01-102,5842,6032,5792,6004,8002,600
2020-01-092,5512,5822,5512,5663,2002,566
2020-01-082,5742,6002,5212,5258,0002,525
2020-01-072,5792,6182,5732,5976,6002,597
2020-01-062,5902,5902,5682,5682,9002,568

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