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
2022-06-282,6352,6472,6132,63910,4002,639
2022-06-272,5142,6302,5142,63024,1002,630
2022-06-242,5532,5812,4452,48130,1002,481
2022-06-232,5832,5832,5122,5289,8002,528
2022-06-222,5582,5862,5442,55311,7002,553
2022-06-212,5662,5952,5282,5518,6002,551
2022-06-202,5822,6002,5102,5319,5002,531
2022-06-172,5682,5982,5382,55913,7002,559
2022-06-162,6362,6392,5862,5918,5002,591
2022-06-152,7062,7062,6112,61212,1002,612
2022-06-142,7172,7172,6602,66912,4002,669
2022-06-132,7902,8182,7132,71713,5002,717
2022-06-102,8132,8552,7892,80511,2002,805
2022-06-092,7952,8552,7532,81311,5002,813
2022-06-082,7102,8632,7002,79515,7002,795
2022-06-072,7102,7372,6832,6838,9002,683
2022-06-062,6862,7202,6642,7207,1002,720
2022-06-032,6742,6952,6602,6878,5002,687
2022-06-022,6922,6962,6552,6687,5002,668
2022-06-012,7152,7302,6652,7009,4002,700
2022-05-312,6322,7222,6322,7016,4002,701
2022-05-302,6352,7002,6052,62020,1002,620
2022-05-272,6562,6892,6102,6317,8002,631
2022-05-262,6092,6722,6052,6196,1002,619
2022-05-252,6292,6352,5872,6058,1002,605
2022-05-242,6632,6902,6092,6099,7002,609
2022-05-232,6632,7082,6392,7085,6002,708
2022-05-202,6112,6632,6112,6468,1002,646
2022-05-192,5842,6252,5672,6116,4002,611
2022-05-182,6272,6472,6212,6437,6002,643
2022-05-172,6442,6442,5812,5926,3002,592
2022-05-162,7602,7602,6022,6207,3002,620
2022-05-132,6012,7162,6012,7105,3002,710
2022-05-122,6532,7032,6042,6049,9002,604
2022-05-112,7012,7012,6382,6725,7002,672
2022-05-102,6442,7082,6442,6882,9002,688
2022-05-092,7602,7852,6842,69410,1002,694
2022-05-062,8102,8502,7832,8004,6002,800
2022-05-022,7592,8202,7592,7834,6002,783
2022-04-282,5982,7682,5982,75918,4002,759
2022-04-272,7362,7362,5682,56827,7002,568
2022-04-262,7482,8012,7352,7825,7002,782
2022-04-252,8002,8002,7482,7488,1002,748
2022-04-222,8092,8092,7682,8008,2002,800
2022-04-212,7852,8132,7852,8133,5002,813
2022-04-202,8202,8372,7412,8079,0002,807
2022-04-192,7792,7792,7202,7205,1002,720
2022-04-182,8132,8132,7342,7606,6002,760
2022-04-152,7922,8502,7782,8057,9002,805
2022-04-142,7362,8422,7362,8423,4002,842
2022-04-132,6902,7952,6902,7697,4002,769
2022-04-122,7362,7732,7052,7078,9002,707
2022-04-112,8332,8332,7672,7865,7002,786
2022-04-082,8002,8592,7922,8498,2002,849
2022-04-072,8602,8602,7572,7909,2002,790
2022-04-062,9402,9402,8702,8837,0002,883
2022-04-053,0003,0302,9372,9729,2002,972
2022-04-042,9763,0152,9723,0104,1003,010
2022-04-012,9982,9982,9202,9266,7002,926
2022-03-313,0753,0952,9882,9979,0002,997
2022-03-303,1553,1553,1003,1156,7003,115
2022-03-293,1753,1853,1353,1857,3003,185
2022-03-283,1153,1203,0853,1053,4003,105
2022-03-253,0753,0953,0403,08011,0003,080
2022-03-243,0303,0653,0103,0654,4003,065
2022-03-233,0703,0953,0403,0609,0003,060
2022-03-223,1503,1503,0353,0359,2003,035
2022-03-183,0353,1603,0153,16016,3003,160
2022-03-173,0553,1203,0103,08010,6003,080
2022-03-162,9913,0602,9913,05010,6003,050
2022-03-152,9893,0702,9613,0509,6003,050
2022-03-143,0303,0302,9763,0105,6003,010
2022-03-113,0203,0602,9552,99512,5002,995
2022-03-103,0503,1403,0153,11016,5003,110
2022-03-093,0153,0652,9423,01514,3003,015
2022-03-083,1153,1553,0103,0408,0003,040
2022-03-073,2703,2753,1153,14511,2003,145
2022-03-043,4203,4203,2853,2856,6003,285
2022-03-033,4253,4403,4103,4202,7003,420
2022-03-023,3953,4303,3803,3804,6003,380
2022-03-013,4753,4753,4203,4354,1003,435
2022-02-283,4903,5153,4353,44510,1003,445
2022-02-253,4353,5303,3853,5307,5003,530
2022-02-243,4053,4503,3603,4357,3003,435
2022-02-223,5053,5053,4153,4153,8003,415
2022-02-213,4903,5253,4503,5051,9003,505
2022-02-183,4603,5453,4603,5054,9003,505
2022-02-173,5353,5453,5153,5451,4003,545
2022-02-163,4253,5603,4253,5207,8003,520
2022-02-153,5153,5303,4103,4159,7003,415
2022-02-143,6453,6453,5253,55010,7003,550
2022-02-103,6953,6953,6253,6555,9003,655
2022-02-093,4903,6153,4903,6157,6003,615
2022-02-083,4803,4853,4453,4702,9003,470
2022-02-073,5453,5453,4353,4504,9003,450
2022-02-043,4703,5353,4703,5154,6003,515
2022-02-033,5603,5603,4903,4904,8003,490
2022-02-023,5403,6253,4603,5809,4003,580
2022-02-013,6103,6403,4753,4753,1003,475
2022-01-313,5103,6003,5003,5505,3003,550
2022-01-283,4253,5003,4253,4855,1003,485
2022-01-273,5003,5603,3553,35511,6003,355
2022-01-263,6103,6103,4603,4857,2003,485
2022-01-253,6203,6503,5353,61013,9003,610
2022-01-243,4803,6603,3903,62010,6003,620
2022-01-213,4653,5453,4503,5357,4003,535
2022-01-203,4153,5753,3853,46519,5003,465
2022-01-193,5903,6353,3803,46028,2003,460
2022-01-183,7453,8503,6203,6358,8003,635
2022-01-173,8553,8553,7403,74513,9003,745
2022-01-143,8603,8603,7053,78510,1003,785
2022-01-133,8853,9253,8453,86011,7003,860
2022-01-123,7303,8903,7203,8809,7003,880
2022-01-113,6553,7803,6453,74511,5003,745
2022-01-073,7503,7503,6453,7057,9003,705
2022-01-063,6703,7553,6703,69511,8003,695
2022-01-053,7803,8053,7003,7406,6003,740
2022-01-043,7953,8053,7153,74512,2003,745

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