4229 群栄化学工業(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-16 | 2,470 | 2,470 | 2,431 | 2,431 | 6,500 | 2,431 |
2021-04-15 | 2,423 | 2,456 | 2,423 | 2,441 | 8,100 | 2,441 |
2021-04-14 | 2,448 | 2,448 | 2,422 | 2,438 | 10,500 | 2,438 |
2021-04-13 | 2,436 | 2,461 | 2,436 | 2,448 | 11,800 | 2,448 |
2021-04-12 | 2,452 | 2,477 | 2,412 | 2,436 | 10,100 | 2,436 |
2021-04-09 | 2,484 | 2,488 | 2,432 | 2,442 | 18,500 | 2,442 |
2021-04-08 | 2,516 | 2,528 | 2,469 | 2,469 | 10,300 | 2,469 |
2021-04-07 | 2,520 | 2,543 | 2,516 | 2,542 | 9,000 | 2,542 |
2021-04-06 | 2,539 | 2,559 | 2,520 | 2,520 | 5,000 | 2,520 |
2021-04-05 | 2,545 | 2,547 | 2,530 | 2,542 | 5,100 | 2,542 |
2021-04-02 | 2,571 | 2,571 | 2,541 | 2,544 | 1,500 | 2,544 |
2021-04-01 | 2,542 | 2,592 | 2,532 | 2,553 | 4,200 | 2,553 |
2021-03-31 | 2,557 | 2,574 | 2,530 | 2,530 | 7,300 | 2,530 |
2021-03-30 | 2,595 | 2,614 | 2,565 | 2,576 | 6,400 | 2,576 |
2021-03-29 | 2,666 | 2,672 | 2,610 | 2,661 | 13,100 | 2,661 |
2021-03-26 | 2,653 | 2,668 | 2,619 | 2,664 | 7,300 | 2,664 |
2021-03-25 | 2,656 | 2,656 | 2,614 | 2,628 | 6,500 | 2,628 |
2021-03-24 | 2,624 | 2,632 | 2,598 | 2,620 | 6,400 | 2,620 |
2021-03-23 | 2,597 | 2,672 | 2,597 | 2,631 | 11,600 | 2,631 |
2021-03-22 | 2,611 | 2,633 | 2,560 | 2,592 | 21,300 | 2,592 |
2021-03-19 | 2,588 | 2,637 | 2,588 | 2,620 | 14,300 | 2,620 |
2021-03-18 | 2,593 | 2,607 | 2,564 | 2,589 | 11,200 | 2,589 |
2021-03-17 | 2,550 | 2,590 | 2,550 | 2,585 | 5,300 | 2,585 |
2021-03-16 | 2,552 | 2,577 | 2,546 | 2,559 | 8,800 | 2,559 |
2021-03-15 | 2,542 | 2,552 | 2,533 | 2,552 | 9,900 | 2,552 |
2021-03-12 | 2,530 | 2,551 | 2,530 | 2,551 | 8,700 | 2,551 |
2021-03-11 | 2,558 | 2,558 | 2,529 | 2,543 | 4,900 | 2,543 |
2021-03-10 | 2,572 | 2,572 | 2,527 | 2,545 | 7,600 | 2,545 |
2021-03-09 | 2,560 | 2,572 | 2,512 | 2,572 | 3,900 | 2,572 |
2021-03-08 | 2,521 | 2,561 | 2,520 | 2,561 | 6,500 | 2,561 |
2021-03-05 | 2,515 | 2,538 | 2,490 | 2,524 | 10,300 | 2,524 |
2021-03-04 | 2,514 | 2,515 | 2,501 | 2,515 | 2,400 | 2,515 |
2021-03-03 | 2,500 | 2,517 | 2,500 | 2,513 | 3,600 | 2,513 |
2021-03-02 | 2,526 | 2,526 | 2,495 | 2,513 | 7,400 | 2,513 |
2021-03-01 | 2,492 | 2,527 | 2,492 | 2,527 | 3,800 | 2,527 |
2021-02-26 | 2,539 | 2,539 | 2,487 | 2,503 | 3,100 | 2,503 |
2021-02-25 | 2,548 | 2,549 | 2,526 | 2,537 | 7,900 | 2,537 |
2021-02-24 | 2,487 | 2,526 | 2,487 | 2,526 | 5,100 | 2,526 |
2021-02-22 | 2,520 | 2,520 | 2,493 | 2,502 | 2,700 | 2,502 |
2021-02-19 | 2,520 | 2,520 | 2,494 | 2,494 | 3,900 | 2,494 |
2021-02-18 | 2,503 | 2,512 | 2,500 | 2,509 | 5,100 | 2,509 |
2021-02-17 | 2,520 | 2,535 | 2,501 | 2,503 | 4,100 | 2,503 |
2021-02-16 | 2,500 | 2,515 | 2,495 | 2,515 | 5,500 | 2,515 |
2021-02-15 | 2,510 | 2,510 | 2,492 | 2,500 | 11,300 | 2,500 |
2021-02-12 | 2,509 | 2,531 | 2,508 | 2,508 | 6,900 | 2,508 |
2021-02-10 | 2,509 | 2,510 | 2,506 | 2,509 | 2,100 | 2,509 |
2021-02-09 | 2,513 | 2,526 | 2,509 | 2,509 | 6,500 | 2,509 |
2021-02-08 | 2,547 | 2,577 | 2,512 | 2,512 | 11,700 | 2,512 |
2021-02-05 | 2,530 | 2,553 | 2,530 | 2,547 | 3,500 | 2,547 |
2021-02-04 | 2,548 | 2,556 | 2,528 | 2,528 | 1,600 | 2,528 |
2021-02-03 | 2,512 | 2,558 | 2,512 | 2,551 | 5,200 | 2,551 |
2021-02-02 | 2,548 | 2,554 | 2,520 | 2,554 | 2,700 | 2,554 |
2021-02-01 | 2,550 | 2,550 | 2,521 | 2,535 | 2,500 | 2,535 |
2021-01-29 | 2,578 | 2,588 | 2,509 | 2,555 | 8,600 | 2,555 |
2021-01-28 | 2,431 | 2,618 | 2,431 | 2,618 | 14,600 | 2,618 |
2021-01-27 | 2,440 | 2,500 | 2,440 | 2,488 | 9,000 | 2,488 |
2021-01-26 | 2,426 | 2,475 | 2,407 | 2,440 | 8,700 | 2,440 |
2021-01-25 | 2,425 | 2,426 | 2,407 | 2,426 | 6,500 | 2,426 |
2021-01-22 | 2,400 | 2,422 | 2,400 | 2,403 | 5,100 | 2,403 |
2021-01-21 | 2,414 | 2,465 | 2,405 | 2,405 | 9,300 | 2,405 |
2021-01-20 | 2,426 | 2,442 | 2,412 | 2,414 | 3,900 | 2,414 |
2021-01-19 | 2,426 | 2,453 | 2,426 | 2,426 | 2,400 | 2,426 |
2021-01-18 | 2,497 | 2,497 | 2,432 | 2,432 | 2,200 | 2,432 |
2021-01-15 | 2,460 | 2,464 | 2,456 | 2,463 | 11,100 | 2,463 |
2021-01-14 | 2,472 | 2,500 | 2,472 | 2,500 | 7,600 | 2,500 |
2021-01-13 | 2,484 | 2,485 | 2,462 | 2,476 | 4,800 | 2,476 |
2021-01-12 | 2,439 | 2,473 | 2,439 | 2,470 | 5,900 | 2,470 |
2021-01-08 | 2,414 | 2,439 | 2,414 | 2,439 | 5,100 | 2,439 |
2021-01-07 | 2,395 | 2,426 | 2,395 | 2,414 | 4,200 | 2,414 |
2021-01-06 | 2,375 | 2,396 | 2,370 | 2,393 | 4,000 | 2,393 |
2021-01-05 | 2,389 | 2,435 | 2,386 | 2,406 | 4,000 | 2,406 |
2021-01-04 | 2,357 | 2,364 | 2,353 | 2,359 | 1,600 | 2,359 |
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