4229 群栄化学工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 677 | 700 | 677 | 679 | 72,000 | 6,790 |
| 1991-12-27 | 707 | 707 | 697 | 697 | 36,000 | 6,970 |
| 1991-12-26 | 700 | 701 | 681 | 697 | 139,000 | 6,970 |
| 1991-12-25 | 699 | 699 | 680 | 698 | 207,000 | 6,980 |
| 1991-12-24 | 682 | 700 | 661 | 680 | 114,000 | 6,800 |
| 1991-12-20 | 700 | 700 | 670 | 671 | 84,000 | 6,710 |
| 1991-12-19 | 700 | 706 | 695 | 695 | 136,000 | 6,950 |
| 1991-12-18 | 711 | 715 | 705 | 706 | 54,000 | 7,060 |
| 1991-12-17 | 719 | 719 | 710 | 710 | 76,000 | 7,100 |
| 1991-12-16 | 718 | 718 | 708 | 709 | 48,000 | 7,090 |
| 1991-12-13 | 710 | 715 | 705 | 708 | 62,000 | 7,080 |
| 1991-12-12 | 685 | 700 | 677 | 700 | 59,000 | 7,000 |
| 1991-12-11 | 676 | 676 | 670 | 675 | 65,000 | 6,750 |
| 1991-12-10 | 695 | 695 | 680 | 680 | 59,000 | 6,800 |
| 1991-12-09 | 698 | 699 | 690 | 691 | 48,000 | 6,910 |
| 1991-12-06 | 694 | 698 | 690 | 690 | 54,000 | 6,900 |
| 1991-12-05 | 709 | 709 | 695 | 704 | 33,000 | 7,040 |
| 1991-12-04 | 688 | 710 | 680 | 710 | 54,000 | 7,100 |
| 1991-12-03 | 659 | 690 | 655 | 690 | 105,000 | 6,900 |
| 1991-12-02 | 680 | 680 | 652 | 659 | 158,000 | 6,590 |
| 1991-11-29 | 710 | 711 | 680 | 681 | 139,000 | 6,810 |
| 1991-11-28 | 720 | 720 | 710 | 719 | 69,000 | 7,190 |
| 1991-11-27 | 741 | 741 | 720 | 720 | 120,000 | 7,200 |
| 1991-11-26 | 750 | 750 | 736 | 736 | 76,000 | 7,360 |
| 1991-11-25 | 755 | 755 | 741 | 741 | 49,000 | 7,410 |
| 1991-11-22 | 755 | 755 | 745 | 745 | 123,000 | 7,450 |
| 1991-11-21 | 776 | 776 | 743 | 745 | 133,000 | 7,450 |
| 1991-11-20 | 770 | 770 | 750 | 756 | 104,000 | 7,560 |
| 1991-11-19 | 764 | 790 | 751 | 780 | 93,000 | 7,800 |
| 1991-11-18 | 750 | 758 | 730 | 740 | 179,000 | 7,400 |
| 1991-11-15 | 790 | 790 | 770 | 770 | 221,000 | 7,700 |
| 1991-11-14 | 790 | 798 | 777 | 790 | 165,000 | 7,900 |
| 1991-11-13 | 800 | 800 | 785 | 800 | 55,000 | 8,000 |
| 1991-11-12 | 808 | 808 | 790 | 800 | 94,000 | 8,000 |
| 1991-11-11 | 800 | 800 | 790 | 799 | 85,000 | 7,990 |
| 1991-11-08 | 805 | 805 | 790 | 803 | 94,000 | 8,030 |
| 1991-11-07 | 820 | 820 | 790 | 790 | 115,000 | 7,900 |
| 1991-11-06 | 820 | 820 | 805 | 820 | 161,000 | 8,200 |
| 1991-11-05 | 829 | 830 | 810 | 810 | 98,000 | 8,100 |
| 1991-11-01 | 800 | 810 | 800 | 810 | 325,000 | 8,100 |
| 1991-10-31 | 834 | 835 | 810 | 810 | 258,000 | 8,100 |
| 1991-10-30 | 820 | 822 | 806 | 820 | 518,000 | 8,200 |
| 1991-10-29 | 805 | 810 | 798 | 799 | 238,000 | 7,990 |
| 1991-10-28 | 804 | 805 | 797 | 805 | 111,000 | 8,050 |
| 1991-10-25 | 815 | 816 | 782 | 784 | 267,000 | 7,840 |
| 1991-10-24 | 780 | 819 | 773 | 810 | 472,000 | 8,100 |
| 1991-10-23 | 786 | 790 | 770 | 771 | 234,000 | 7,710 |
| 1991-10-22 | 790 | 795 | 785 | 785 | 80,000 | 7,850 |
| 1991-10-21 | 790 | 800 | 785 | 790 | 51,000 | 7,900 |
| 1991-10-18 | 775 | 800 | 771 | 800 | 83,000 | 8,000 |
| 1991-10-17 | 785 | 785 | 775 | 776 | 89,000 | 7,760 |
| 1991-10-16 | 775 | 780 | 771 | 778 | 52,000 | 7,780 |
| 1991-10-15 | 775 | 780 | 772 | 780 | 82,000 | 7,800 |
| 1991-10-14 | 771 | 780 | 771 | 775 | 41,000 | 7,750 |
| 1991-10-11 | 780 | 788 | 780 | 781 | 98,000 | 7,810 |
| 1991-10-09 | 790 | 800 | 780 | 783 | 189,000 | 7,830 |
| 1991-10-08 | 800 | 805 | 788 | 800 | 70,000 | 8,000 |
| 1991-10-07 | 800 | 810 | 795 | 809 | 106,000 | 8,090 |
| 1991-10-04 | 805 | 808 | 770 | 770 | 444,000 | 7,700 |
| 1991-10-03 | 801 | 806 | 800 | 800 | 148,000 | 8,000 |
| 1991-10-02 | 810 | 817 | 795 | 800 | 128,000 | 8,000 |
| 1991-10-01 | 800 | 815 | 790 | 800 | 123,000 | 8,000 |
| 1991-09-30 | 778 | 790 | 770 | 790 | 63,000 | 7,900 |
| 1991-09-27 | 791 | 791 | 760 | 770 | 227,000 | 7,700 |
| 1991-09-26 | 793 | 805 | 785 | 790 | 149,000 | 7,900 |
| 1991-09-25 | 806 | 815 | 791 | 792 | 173,000 | 7,920 |
| 1991-09-24 | 801 | 812 | 795 | 801 | 178,000 | 8,010 |
| 1991-09-20 | 869 | 870 | 796 | 812 | 431,000 | 8,120 |
| 1991-09-19 | 915 | 925 | 839 | 870 | 1,140,000 | 8,700 |
| 1991-09-18 | 825 | 920 | 807 | 915 | 2,684,000 | 9,150 |
| 1991-09-17 | 830 | 830 | 811 | 825 | 371,000 | 8,250 |
| 1991-09-13 | 830 | 832 | 817 | 825 | 836,000 | 8,250 |
| 1991-09-12 | 819 | 837 | 812 | 812 | 1,659,000 | 8,120 |
| 1991-09-11 | 750 | 820 | 740 | 794 | 2,257,000 | 7,940 |
| 1991-09-10 | 723 | 750 | 710 | 741 | 239,000 | 7,410 |
| 1991-09-09 | 740 | 747 | 728 | 733 | 85,000 | 7,330 |
| 1991-09-06 | 746 | 770 | 740 | 742 | 657,000 | 7,420 |
| 1991-09-05 | 720 | 760 | 720 | 750 | 1,020,000 | 7,500 |
| 1991-09-04 | 671 | 700 | 669 | 700 | 499,000 | 7,000 |
| 1991-09-03 | 678 | 678 | 663 | 670 | 79,000 | 6,700 |
| 1991-09-02 | 679 | 680 | 652 | 676 | 146,000 | 6,760 |
| 1991-08-30 | 669 | 671 | 661 | 670 | 215,000 | 6,700 |
| 1991-08-29 | 665 | 670 | 655 | 669 | 60,000 | 6,690 |
| 1991-08-28 | 652 | 660 | 652 | 655 | 123,000 | 6,550 |
| 1991-08-27 | 652 | 660 | 651 | 652 | 227,000 | 6,520 |
| 1991-08-26 | 650 | 660 | 645 | 650 | 159,000 | 6,500 |
| 1991-08-23 | 655 | 670 | 651 | 651 | 90,000 | 6,510 |
| 1991-08-22 | 692 | 694 | 651 | 651 | 157,000 | 6,510 |
| 1991-08-21 | 635 | 672 | 635 | 672 | 205,000 | 6,720 |
| 1991-08-20 | 649 | 649 | 630 | 635 | 222,000 | 6,350 |
| 1991-08-19 | 659 | 659 | 628 | 650 | 341,000 | 6,500 |
| 1991-08-16 | 680 | 680 | 665 | 665 | 121,000 | 6,650 |
| 1991-08-15 | 685 | 685 | 672 | 672 | 208,000 | 6,720 |
| 1991-08-14 | 670 | 684 | 670 | 675 | 176,000 | 6,750 |
| 1991-08-13 | 680 | 680 | 670 | 670 | 142,000 | 6,700 |
| 1991-08-12 | 695 | 695 | 670 | 695 | 100,000 | 6,950 |
| 1991-08-09 | 700 | 705 | 690 | 695 | 99,000 | 6,950 |
| 1991-08-08 | 715 | 715 | 700 | 709 | 61,000 | 7,090 |
| 1991-08-07 | 714 | 715 | 710 | 712 | 77,000 | 7,120 |
| 1991-08-06 | 714 | 714 | 695 | 714 | 178,000 | 7,140 |
| 1991-08-05 | 748 | 748 | 705 | 705 | 265,000 | 7,050 |
| 1991-08-02 | 770 | 770 | 735 | 735 | 160,000 | 7,350 |
| 1991-08-01 | 770 | 770 | 760 | 765 | 275,000 | 7,650 |
| 1991-07-31 | 740 | 770 | 740 | 770 | 332,000 | 7,700 |
| 1991-07-30 | 735 | 745 | 730 | 730 | 85,000 | 7,300 |
| 1991-07-29 | 710 | 730 | 710 | 730 | 90,000 | 7,300 |
| 1991-07-26 | 720 | 720 | 690 | 700 | 125,000 | 7,000 |
| 1991-07-25 | 725 | 725 | 700 | 700 | 110,000 | 7,000 |
| 1991-07-24 | 673 | 715 | 665 | 710 | 282,000 | 7,100 |
| 1991-07-23 | 700 | 700 | 666 | 673 | 360,000 | 6,730 |
| 1991-07-22 | 706 | 715 | 687 | 690 | 250,000 | 6,900 |
| 1991-07-19 | 726 | 729 | 706 | 706 | 361,000 | 7,060 |
| 1991-07-18 | 755 | 755 | 692 | 706 | 377,000 | 7,060 |
| 1991-07-17 | 761 | 761 | 730 | 750 | 265,000 | 7,500 |
| 1991-07-16 | 750 | 770 | 722 | 751 | 491,000 | 7,510 |
| 1991-07-15 | 741 | 759 | 715 | 734 | 245,000 | 7,340 |
| 1991-07-12 | 745 | 764 | 732 | 732 | 253,000 | 7,320 |
| 1991-07-11 | 740 | 740 | 711 | 739 | 93,000 | 7,390 |
| 1991-07-10 | 690 | 730 | 680 | 730 | 251,000 | 7,300 |
| 1991-07-09 | 675 | 710 | 634 | 680 | 392,000 | 6,800 |
| 1991-07-08 | 727 | 730 | 666 | 670 | 342,000 | 6,700 |
| 1991-07-05 | 760 | 760 | 735 | 736 | 212,000 | 7,360 |
| 1991-07-04 | 770 | 771 | 755 | 758 | 330,000 | 7,580 |
| 1991-07-03 | 782 | 790 | 781 | 782 | 87,000 | 7,820 |
| 1991-07-02 | 805 | 835 | 805 | 821 | 126,000 | 8,210 |
| 1991-07-01 | 810 | 810 | 796 | 800 | 126,000 | 8,000 |
| 1991-06-28 | 803 | 811 | 785 | 785 | 122,000 | 7,850 |
| 1991-06-27 | 802 | 813 | 801 | 812 | 85,000 | 8,120 |
| 1991-06-26 | 800 | 831 | 800 | 812 | 97,000 | 8,120 |
| 1991-06-25 | 776 | 795 | 775 | 795 | 141,000 | 7,950 |
| 1991-06-24 | 821 | 821 | 791 | 795 | 99,000 | 7,950 |
| 1991-06-21 | 800 | 818 | 790 | 818 | 116,000 | 8,180 |
| 1991-06-20 | 800 | 809 | 771 | 794 | 366,000 | 7,940 |
| 1991-06-19 | 843 | 845 | 809 | 810 | 218,000 | 8,100 |
| 1991-06-18 | 865 | 865 | 846 | 847 | 142,000 | 8,470 |
| 1991-06-17 | 889 | 890 | 855 | 870 | 260,000 | 8,700 |
| 1991-06-14 | 870 | 905 | 870 | 904 | 183,000 | 9,040 |
| 1991-06-13 | 904 | 904 | 871 | 880 | 85,000 | 8,800 |
| 1991-06-12 | 900 | 900 | 870 | 895 | 149,000 | 8,950 |
| 1991-06-11 | 885 | 900 | 880 | 880 | 123,000 | 8,800 |
| 1991-06-10 | 905 | 905 | 880 | 905 | 187,000 | 9,050 |
| 1991-06-07 | 902 | 915 | 895 | 905 | 143,000 | 9,050 |
| 1991-06-06 | 934 | 934 | 902 | 902 | 106,000 | 9,020 |
| 1991-06-05 | 939 | 950 | 931 | 934 | 76,000 | 9,340 |
| 1991-06-04 | 943 | 960 | 940 | 959 | 158,000 | 9,590 |
| 1991-06-03 | 960 | 960 | 942 | 953 | 50,000 | 9,530 |
| 1991-05-31 | 950 | 960 | 941 | 960 | 61,000 | 9,600 |
| 1991-05-30 | 960 | 960 | 941 | 950 | 103,000 | 9,500 |
| 1991-05-29 | 983 | 983 | 950 | 950 | 113,000 | 9,500 |
| 1991-05-28 | 960 | 965 | 940 | 965 | 100,000 | 9,650 |
| 1991-05-27 | 985 | 985 | 951 | 951 | 79,000 | 9,510 |
| 1991-05-24 | 960 | 979 | 931 | 979 | 312,000 | 9,790 |
| 1991-05-23 | 950 | 956 | 950 | 952 | 66,000 | 9,520 |
| 1991-05-22 | 941 | 965 | 941 | 950 | 144,000 | 9,500 |
| 1991-05-21 | 967 | 967 | 939 | 950 | 215,000 | 9,500 |
| 1991-05-20 | 975 | 975 | 950 | 969 | 210,000 | 9,690 |
| 1991-05-17 | 960 | 979 | 950 | 965 | 111,000 | 9,650 |
| 1991-05-16 | 950 | 960 | 920 | 950 | 319,000 | 9,500 |
| 1991-05-15 | 980 | 985 | 960 | 960 | 116,000 | 9,600 |
| 1991-05-14 | 990 | 990 | 980 | 980 | 138,000 | 9,800 |
| 1991-05-13 | 990 | 997 | 980 | 980 | 100,000 | 9,800 |
| 1991-05-10 | 995 | 1,000 | 990 | 990 | 112,000 | 9,900 |
| 1991-05-09 | 990 | 1,000 | 990 | 995 | 79,000 | 9,950 |
| 1991-05-08 | 1,000 | 1,000 | 985 | 1,000 | 74,000 | 10,000 |
| 1991-05-07 | 1,030 | 1,030 | 990 | 1,010 | 157,000 | 10,100 |
| 1991-05-02 | 1,020 | 1,030 | 1,000 | 1,000 | 293,000 | 10,000 |
| 1991-05-01 | 1,000 | 1,030 | 995 | 1,010 | 350,000 | 10,100 |
| 1991-04-30 | 981 | 996 | 980 | 990 | 217,000 | 9,900 |
| 1991-04-26 | 1,030 | 1,030 | 981 | 982 | 404,000 | 9,820 |
| 1991-04-25 | 1,050 | 1,060 | 1,030 | 1,030 | 1,987,000 | 10,300 |
| 1991-04-24 | 985 | 1,050 | 985 | 1,010 | 2,057,000 | 10,100 |
| 1991-04-23 | 970 | 980 | 960 | 980 | 306,000 | 9,800 |
| 1991-04-22 | 969 | 980 | 966 | 968 | 196,000 | 9,680 |
| 1991-04-19 | 959 | 960 | 931 | 959 | 168,000 | 9,590 |
| 1991-04-18 | 970 | 970 | 959 | 959 | 117,000 | 9,590 |
| 1991-04-17 | 979 | 979 | 966 | 970 | 114,000 | 9,700 |
| 1991-04-16 | 966 | 979 | 966 | 966 | 88,000 | 9,660 |
| 1991-04-15 | 990 | 990 | 965 | 965 | 179,000 | 9,650 |
| 1991-04-12 | 1,000 | 1,000 | 985 | 998 | 226,000 | 9,980 |
| 1991-04-11 | 985 | 1,000 | 985 | 1,000 | 183,000 | 10,000 |
| 1991-04-10 | 985 | 995 | 980 | 987 | 157,000 | 9,870 |
| 1991-04-09 | 1,000 | 1,000 | 981 | 995 | 169,000 | 9,950 |
| 1991-04-08 | 1,000 | 1,000 | 982 | 991 | 137,000 | 9,910 |
| 1991-04-05 | 1,020 | 1,030 | 990 | 990 | 1,261,000 | 9,900 |
| 1991-04-04 | 990 | 1,040 | 985 | 1,010 | 1,284,000 | 10,100 |
| 1991-04-03 | 961 | 994 | 960 | 980 | 532,000 | 9,800 |
| 1991-04-02 | 940 | 980 | 931 | 931 | 460,000 | 9,310 |
| 1991-04-01 | 930 | 930 | 920 | 930 | 204,000 | 9,300 |
| 1991-03-29 | 940 | 940 | 923 | 923 | 151,000 | 9,230 |
| 1991-03-28 | 929 | 940 | 915 | 940 | 230,000 | 9,400 |
| 1991-03-27 | 936 | 940 | 915 | 920 | 146,000 | 9,200 |
| 1991-03-26 | 940 | 940 | 916 | 916 | 251,000 | 9,160 |
| 1991-03-25 | 929 | 960 | 920 | 950 | 105,000 | 9,500 |
| 1991-03-22 | 930 | 931 | 915 | 930 | 119,000 | 9,300 |
| 1991-03-20 | 945 | 950 | 928 | 931 | 347,000 | 9,310 |
| 1991-03-19 | 971 | 979 | 965 | 965 | 143,000 | 9,650 |
| 1991-03-18 | 970 | 985 | 970 | 983 | 119,000 | 9,830 |
| 1991-03-15 | 960 | 994 | 960 | 970 | 115,000 | 9,700 |
| 1991-03-14 | 960 | 965 | 950 | 955 | 376,000 | 9,550 |
| 1991-03-13 | 980 | 987 | 955 | 970 | 224,000 | 9,700 |
| 1991-03-12 | 985 | 998 | 970 | 979 | 239,000 | 9,790 |
| 1991-03-11 | 980 | 1,020 | 980 | 1,000 | 500,000 | 10,000 |
| 1991-03-08 | 900 | 965 | 900 | 960 | 443,000 | 9,600 |
| 1991-03-07 | 919 | 919 | 900 | 900 | 518,000 | 9,000 |
| 1991-03-06 | 910 | 920 | 900 | 919 | 275,000 | 9,190 |
| 1991-03-05 | 920 | 930 | 890 | 900 | 749,000 | 9,000 |
| 1991-03-04 | 940 | 945 | 920 | 930 | 264,000 | 9,300 |
| 1991-03-01 | 960 | 966 | 945 | 950 | 297,000 | 9,500 |
| 1991-02-28 | 965 | 965 | 941 | 942 | 684,000 | 9,420 |
| 1991-02-27 | 960 | 970 | 950 | 965 | 256,000 | 9,650 |
| 1991-02-26 | 980 | 980 | 955 | 970 | 409,000 | 9,700 |
| 1991-02-25 | 950 | 971 | 940 | 970 | 155,000 | 9,700 |
| 1991-02-22 | 995 | 1,000 | 938 | 960 | 260,000 | 9,600 |
| 1991-02-21 | 990 | 1,010 | 970 | 980 | 356,000 | 9,800 |
| 1991-02-20 | 1,040 | 1,040 | 982 | 982 | 283,000 | 9,820 |
| 1991-02-19 | 1,050 | 1,100 | 1,010 | 1,020 | 380,000 | 10,200 |
| 1991-02-18 | 1,050 | 1,060 | 1,020 | 1,030 | 326,000 | 10,300 |
| 1991-02-15 | 1,010 | 1,030 | 997 | 1,010 | 351,000 | 10,100 |
| 1991-02-14 | 1,120 | 1,120 | 1,030 | 1,030 | 622,000 | 10,300 |
| 1991-02-13 | 989 | 1,080 | 982 | 1,080 | 658,000 | 10,800 |
| 1991-02-12 | 919 | 980 | 917 | 980 | 491,000 | 9,800 |
| 1991-02-08 | 914 | 915 | 895 | 903 | 395,000 | 9,030 |
| 1991-02-07 | 890 | 909 | 878 | 904 | 646,000 | 9,040 |
| 1991-02-06 | 845 | 886 | 839 | 870 | 573,000 | 8,700 |
| 1991-02-05 | 811 | 856 | 800 | 825 | 762,000 | 8,250 |
| 1991-02-04 | 772 | 780 | 770 | 780 | 50,000 | 7,800 |
| 1991-02-01 | 774 | 775 | 763 | 765 | 238,000 | 7,650 |
| 1991-01-31 | 801 | 801 | 771 | 773 | 471,000 | 7,730 |
| 1991-01-30 | 767 | 792 | 758 | 790 | 273,000 | 7,900 |
| 1991-01-29 | 742 | 771 | 742 | 758 | 379,000 | 7,580 |
| 1991-01-28 | 771 | 774 | 745 | 751 | 263,000 | 7,510 |
| 1991-01-25 | 770 | 777 | 744 | 768 | 512,000 | 7,680 |
| 1991-01-24 | 747 | 767 | 710 | 767 | 1,991,000 | 7,670 |
| 1991-01-23 | 847 | 847 | 757 | 757 | 1,976,000 | 7,570 |
| 1991-01-22 | 925 | 930 | 842 | 857 | 1,563,000 | 8,570 |
| 1991-01-21 | 947 | 950 | 925 | 926 | 339,000 | 9,260 |
| 1991-01-18 | 999 | 999 | 951 | 960 | 561,000 | 9,600 |
| 1991-01-17 | 950 | 989 | 950 | 989 | 586,000 | 9,890 |
| 1991-01-16 | 960 | 960 | 915 | 960 | 1,155,000 | 9,600 |
| 1991-01-14 | 980 | 983 | 961 | 971 | 268,000 | 9,710 |
| 1991-01-11 | 980 | 1,020 | 960 | 990 | 1,257,000 | 9,900 |
| 1991-01-10 | 1,010 | 1,020 | 1,000 | 1,000 | 438,000 | 10,000 |
| 1991-01-09 | 1,000 | 1,040 | 990 | 1,040 | 822,000 | 10,400 |
| 1991-01-08 | 1,050 | 1,060 | 1,010 | 1,020 | 517,000 | 10,200 |
| 1991-01-07 | 1,100 | 1,100 | 1,070 | 1,080 | 160,000 | 10,800 |
| 1991-01-04 | 1,110 | 1,120 | 1,090 | 1,090 | 203,000 | 10,900 |
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
