1. HOME >
  2. 株価時系列 >
  3. 4229 >
  4. 1993年

4229 群栄化学工業(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3044144143043037,0004,300
1993-12-2944144444144269,0004,420
1993-12-2843544343544047,0004,400
1993-12-2744545044044059,0004,400
1993-12-2446246244844827,0004,480
1993-12-2246546545345750,0004,570
1993-12-2145445645145635,0004,560
1993-12-2047947947047056,0004,700
1993-12-1747448047447670,0004,760
1993-12-1647548046947481,0004,740
1993-12-1546746746146578,0004,650
1993-12-1446546845246455,0004,640
1993-12-1345046545046535,0004,650
1993-12-10435458432458182,0004,580
1993-12-0943043842543244,0004,320
1993-12-08424429421425201,0004,250
1993-12-0743744043043080,0004,300
1993-12-0643844443844030,0004,400
1993-12-03485485463463186,0004,630
1993-12-02459484455480212,0004,800
1993-12-01430451430450121,0004,500
1993-11-30413430413427113,0004,270
1993-11-29440440413413269,0004,130
1993-11-26450450438440182,0004,400
1993-11-2547047546546581,0004,650
1993-11-2448049047048086,0004,800
1993-11-2250050048048087,0004,800
1993-11-1951751750051059,0005,100
1993-11-1850550750550729,0005,070
1993-11-1751051050650655,0005,060
1993-11-1652553052052052,0005,200
1993-11-15532540525525112,0005,250
1993-11-12515531505531127,0005,310
1993-11-1149051549051570,0005,150
1993-11-10492495485490135,0004,900
1993-11-09518520490497132,0004,970
1993-11-0852052951751875,0005,180
1993-11-05520540520530308,0005,300
1993-11-04549572540540267,0005,400
1993-11-0256056355555576,0005,550
1993-11-0157057055956078,0005,600
1993-10-2956556555856556,0005,650
1993-10-2857257255055364,0005,530
1993-10-27564570550552121,0005,520
1993-10-26602602570570158,0005,700
1993-10-2560160359259276,0005,920
1993-10-2261561860160245,0006,020
1993-10-2160561960061020,0006,100
1993-10-2062062561961949,0006,190
1993-10-1962162162062022,0006,200
1993-10-1861562061062026,0006,200
1993-10-1560562060561035,0006,100
1993-10-1462062860060057,0006,000
1993-10-1362062961462849,0006,280
1993-10-1261462561462080,0006,200
1993-10-0862062361461844,0006,180
1993-10-0762663062462468,0006,240
1993-10-06629629600625121,0006,250
1993-10-0563063062063036,0006,300
1993-10-0462862862062010,0006,200
1993-10-0163064062062854,0006,280
1993-09-3061064061062084,0006,200
1993-09-2963564059061086,0006,100
1993-09-2861963061962540,0006,250
1993-09-2762062462062140,0006,210
1993-09-24623630620630113,0006,300
1993-09-2262362362062094,0006,200
1993-09-21630635630630103,0006,300
1993-09-2063463462462446,0006,240
1993-09-1764064062462447,0006,240
1993-09-1665565964664622,0006,460
1993-09-1465565765065573,0006,550
1993-09-13647659647657166,0006,570
1993-09-1063664863664889,0006,480
1993-09-0964064063463615,0006,360
1993-09-0864864863264071,0006,400
1993-09-0765165164164118,0006,410
1993-09-0665765765165150,0006,510
1993-09-03651660646657158,0006,570
1993-09-0265865965165160,0006,510
1993-09-0165065964265924,0006,590
1993-08-3166066465266048,0006,600
1993-08-3066966965065043,0006,500
1993-08-27656664656663115,0006,630
1993-08-2664164963964920,0006,490
1993-08-2565065063163186,0006,310
1993-08-2464264563064039,0006,400
1993-08-2364264664164243,0006,420
1993-08-2065066064064662,0006,460
1993-08-1965166065065433,0006,540
1993-08-18665668650665140,0006,650
1993-08-1766866866166555,0006,650
1993-08-16669669660660219,0006,600
1993-08-13651671650670137,0006,700
1993-08-12650650645649114,0006,490
1993-08-11634650634649178,0006,490
1993-08-1062363562262866,0006,280
1993-08-09623635620620175,0006,200
1993-08-06627630621621129,0006,210
1993-08-0563063062062086,0006,200
1993-08-04631631620630372,0006,300
1993-08-0364064063063188,0006,310
1993-08-0263164063164029,0006,400
1993-07-3064564664064145,0006,410
1993-07-2962965062965092,0006,500
1993-07-2863664062963536,0006,350
1993-07-2762664062663053,0006,300
1993-07-2662262962262975,0006,290
1993-07-2363563663163650,0006,360
1993-07-2263064863064893,0006,480
1993-07-21635648634648120,0006,480
1993-07-2063164063163578,0006,350
1993-07-1965865963063045,0006,300
1993-07-1666066065065967,0006,590
1993-07-1564566064066076,0006,600
1993-07-14650656645645105,0006,450
1993-07-1364664663564056,0006,400
1993-07-1264564963563646,0006,360
1993-07-0964164763564157,0006,410
1993-07-0864265864264459,0006,440
1993-07-0763364263264249,0006,420
1993-07-0663163463163328,0006,330
1993-07-0563163163063123,0006,310
1993-07-02640640630630139,0006,300
1993-07-01630634622630190,0006,300
1993-06-30630635629634102,0006,340
1993-06-29652660640640103,0006,400
1993-06-2866068066067251,0006,720
1993-06-25680687660669118,0006,690
1993-06-24638680638680131,0006,800
1993-06-23635649635638117,0006,380
1993-06-22610635610631270,0006,310
1993-06-21640650610610229,0006,100
1993-06-18657680651675308,0006,750
1993-06-17645665645657330,0006,570
1993-06-16677686643676325,0006,760
1993-06-15720730680687204,0006,870
1993-06-14755755733740195,0007,400
1993-06-11726757726755864,0007,550
1993-06-10731741721726351,0007,260
1993-06-087407597277271,038,0007,270
1993-06-07749749725730417,0007,300
1993-06-047097516987411,506,0007,410
1993-06-03698716691710748,0007,100
1993-06-02679701673692675,0006,920
1993-06-01672673665673150,0006,730
1993-05-31675680665669142,0006,690
1993-05-28680685670676348,0006,760
1993-05-27676681663670786,0006,700
1993-05-26641669641666636,0006,660
1993-05-25636653636643460,0006,430
1993-05-24627640627635333,0006,350
1993-05-21608624608624142,0006,240
1993-05-20600621600620241,0006,200
1993-05-19614619610610198,0006,100
1993-05-18624624610610227,0006,100
1993-05-17630630624630119,0006,300
1993-05-14640640621632354,0006,320
1993-05-13605639603639592,0006,390
1993-05-12609609599605259,0006,050
1993-05-11610610600604230,0006,040
1993-05-10588600584600124,0006,000
1993-05-07599600586588119,0005,880
1993-05-06609609595600232,0006,000
1993-04-30589603585603272,0006,030
1993-04-28584593583588341,0005,880
1993-04-27575589570575316,0005,750
1993-04-26593593570570232,0005,700
1993-04-23575575567573170,0005,730
1993-04-22584584570570155,0005,700
1993-04-21586586567567190,0005,670
1993-04-20566592566576332,0005,760
1993-04-19589590567576318,0005,760
1993-04-16588609581592576,0005,920
1993-04-15560580560578512,0005,780
1993-04-14550557542545313,0005,450
1993-04-13528548528540124,0005,400
1993-04-12552555530532203,0005,320
1993-04-09545558543550503,0005,500
1993-04-08530540528540255,0005,400
1993-04-07530539522528239,0005,280
1993-04-06525535515530307,0005,300
1993-04-05508539508525391,0005,250
1993-04-02483490483489267,0004,890
1993-04-0147847846647873,0004,780
1993-03-31488488471471104,0004,710
1993-03-30485489480485228,0004,850
1993-03-29471490471488169,0004,880
1993-03-2646847046047063,0004,700
1993-03-25452465452463110,0004,630
1993-03-24460465451454106,0004,540
1993-03-2347047046446572,0004,650
1993-03-22475475471473114,0004,730
1993-03-1947347747147583,0004,750
1993-03-18484484470478251,0004,780
1993-03-17465481460481422,0004,810
1993-03-16460470457465213,0004,650
1993-03-15451458449458109,0004,580
1993-03-12440454440445197,0004,450
1993-03-11444451444445155,0004,450
1993-03-10434444430444117,0004,440
1993-03-09435435430435142,0004,350
1993-03-08410435410426121,0004,260
1993-03-0542042041341342,0004,130
1993-03-04419420415420150,0004,200
1993-03-0341742041641961,0004,190
1993-03-0241842041842037,0004,200
1993-03-0142542542042142,0004,210
1993-02-26425425416418132,0004,180
1993-02-2543043142542579,0004,250
1993-02-2443743942842888,0004,280
1993-02-2344144143743773,0004,370
1993-02-22450450445448108,0004,480
1993-02-19447460447453450,0004,530
1993-02-18430444430444159,0004,440
1993-02-1742643042642623,0004,260
1993-02-1642843042542644,0004,260
1993-02-1542543042242756,0004,270
1993-02-1241542041542022,0004,200
1993-02-1042943042042051,0004,200
1993-02-0943943942843060,0004,300
1993-02-0843343743243673,0004,360
1993-02-05418435418432128,0004,320
1993-02-0443943942042275,0004,220
1993-02-03447450434438262,0004,380
1993-02-02425452425442376,0004,420
1993-02-01415423411423124,0004,230
1993-01-2940041039740678,0004,060
1993-01-2838640038140024,0004,000
1993-01-2738138138038139,0003,810
1993-01-2638338338138243,0003,820
1993-01-253943953933935,0003,930
1993-01-2239039538539545,0003,950
1993-01-2139839939039523,0003,950
1993-01-2040440839940843,0004,080
1993-01-1940240939740913,0004,090
1993-01-1840040039640020,0004,000
1993-01-14405410400409102,0004,090
1993-01-1340440440440453,0004,040
1993-01-1240040140040022,0004,000
1993-01-1140040940040520,0004,050
1993-01-0841041040541019,0004,100
1993-01-07403411400400138,0004,000
1993-01-06408413408410113,0004,100
1993-01-0540841040840820,0004,080
1993-01-0441341340840810,0004,080

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