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