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
2021-04-162,4702,4702,4312,4316,5002,431
2021-04-152,4232,4562,4232,4418,1002,441
2021-04-142,4482,4482,4222,43810,5002,438
2021-04-132,4362,4612,4362,44811,8002,448
2021-04-122,4522,4772,4122,43610,1002,436
2021-04-092,4842,4882,4322,44218,5002,442
2021-04-082,5162,5282,4692,46910,3002,469
2021-04-072,5202,5432,5162,5429,0002,542
2021-04-062,5392,5592,5202,5205,0002,520
2021-04-052,5452,5472,5302,5425,1002,542
2021-04-022,5712,5712,5412,5441,5002,544
2021-04-012,5422,5922,5322,5534,2002,553
2021-03-312,5572,5742,5302,5307,3002,530
2021-03-302,5952,6142,5652,5766,4002,576
2021-03-292,6662,6722,6102,66113,1002,661
2021-03-262,6532,6682,6192,6647,3002,664
2021-03-252,6562,6562,6142,6286,5002,628
2021-03-242,6242,6322,5982,6206,4002,620
2021-03-232,5972,6722,5972,63111,6002,631
2021-03-222,6112,6332,5602,59221,3002,592
2021-03-192,5882,6372,5882,62014,3002,620
2021-03-182,5932,6072,5642,58911,2002,589
2021-03-172,5502,5902,5502,5855,3002,585
2021-03-162,5522,5772,5462,5598,8002,559
2021-03-152,5422,5522,5332,5529,9002,552
2021-03-122,5302,5512,5302,5518,7002,551
2021-03-112,5582,5582,5292,5434,9002,543
2021-03-102,5722,5722,5272,5457,6002,545
2021-03-092,5602,5722,5122,5723,9002,572
2021-03-082,5212,5612,5202,5616,5002,561
2021-03-052,5152,5382,4902,52410,3002,524
2021-03-042,5142,5152,5012,5152,4002,515
2021-03-032,5002,5172,5002,5133,6002,513
2021-03-022,5262,5262,4952,5137,4002,513
2021-03-012,4922,5272,4922,5273,8002,527
2021-02-262,5392,5392,4872,5033,1002,503
2021-02-252,5482,5492,5262,5377,9002,537
2021-02-242,4872,5262,4872,5265,1002,526
2021-02-222,5202,5202,4932,5022,7002,502
2021-02-192,5202,5202,4942,4943,9002,494
2021-02-182,5032,5122,5002,5095,1002,509
2021-02-172,5202,5352,5012,5034,1002,503
2021-02-162,5002,5152,4952,5155,5002,515
2021-02-152,5102,5102,4922,50011,3002,500
2021-02-122,5092,5312,5082,5086,9002,508
2021-02-102,5092,5102,5062,5092,1002,509
2021-02-092,5132,5262,5092,5096,5002,509
2021-02-082,5472,5772,5122,51211,7002,512
2021-02-052,5302,5532,5302,5473,5002,547
2021-02-042,5482,5562,5282,5281,6002,528
2021-02-032,5122,5582,5122,5515,2002,551
2021-02-022,5482,5542,5202,5542,7002,554
2021-02-012,5502,5502,5212,5352,5002,535
2021-01-292,5782,5882,5092,5558,6002,555
2021-01-282,4312,6182,4312,61814,6002,618
2021-01-272,4402,5002,4402,4889,0002,488
2021-01-262,4262,4752,4072,4408,7002,440
2021-01-252,4252,4262,4072,4266,5002,426
2021-01-222,4002,4222,4002,4035,1002,403
2021-01-212,4142,4652,4052,4059,3002,405
2021-01-202,4262,4422,4122,4143,9002,414
2021-01-192,4262,4532,4262,4262,4002,426
2021-01-182,4972,4972,4322,4322,2002,432
2021-01-152,4602,4642,4562,46311,1002,463
2021-01-142,4722,5002,4722,5007,6002,500
2021-01-132,4842,4852,4622,4764,8002,476
2021-01-122,4392,4732,4392,4705,9002,470
2021-01-082,4142,4392,4142,4395,1002,439
2021-01-072,3952,4262,3952,4144,2002,414
2021-01-062,3752,3962,3702,3934,0002,393
2021-01-052,3892,4352,3862,4064,0002,406
2021-01-042,3572,3642,3532,3591,6002,359

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