4229 群栄化学工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 507 | 516 | 507 | 515 | 21,000 | 5,150 |
| 1994-12-29 | 509 | 509 | 500 | 507 | 17,000 | 5,070 |
| 1994-12-28 | 516 | 520 | 511 | 511 | 65,000 | 5,110 |
| 1994-12-27 | 510 | 520 | 510 | 516 | 144,000 | 5,160 |
| 1994-12-26 | 490 | 513 | 490 | 510 | 123,000 | 5,100 |
| 1994-12-22 | 480 | 490 | 480 | 490 | 194,000 | 4,900 |
| 1994-12-21 | 471 | 480 | 471 | 480 | 132,000 | 4,800 |
| 1994-12-20 | 467 | 470 | 466 | 470 | 148,000 | 4,700 |
| 1994-12-19 | 465 | 469 | 465 | 467 | 87,000 | 4,670 |
| 1994-12-16 | 460 | 460 | 451 | 454 | 100,000 | 4,540 |
| 1994-12-15 | 460 | 464 | 457 | 460 | 61,000 | 4,600 |
| 1994-12-14 | 459 | 465 | 452 | 464 | 83,000 | 4,640 |
| 1994-12-13 | 472 | 472 | 455 | 455 | 56,000 | 4,550 |
| 1994-12-12 | 480 | 480 | 471 | 471 | 25,000 | 4,710 |
| 1994-12-09 | 477 | 480 | 477 | 480 | 146,000 | 4,800 |
| 1994-12-08 | 476 | 476 | 473 | 473 | 46,000 | 4,730 |
| 1994-12-07 | 480 | 480 | 475 | 476 | 26,000 | 4,760 |
| 1994-12-06 | 476 | 481 | 471 | 480 | 67,000 | 4,800 |
| 1994-12-05 | 469 | 475 | 469 | 471 | 97,000 | 4,710 |
| 1994-12-02 | 480 | 481 | 476 | 478 | 69,000 | 4,780 |
| 1994-12-01 | 491 | 491 | 485 | 485 | 53,000 | 4,850 |
| 1994-11-30 | 491 | 495 | 491 | 492 | 28,000 | 4,920 |
| 1994-11-29 | 487 | 491 | 487 | 490 | 19,000 | 4,900 |
| 1994-11-28 | 488 | 496 | 487 | 496 | 30,000 | 4,960 |
| 1994-11-25 | 485 | 492 | 485 | 485 | 42,000 | 4,850 |
| 1994-11-24 | 485 | 490 | 484 | 484 | 56,000 | 4,840 |
| 1994-11-22 | 492 | 503 | 486 | 486 | 95,000 | 4,860 |
| 1994-11-21 | 497 | 502 | 495 | 495 | 37,000 | 4,950 |
| 1994-11-18 | 491 | 505 | 490 | 495 | 33,000 | 4,950 |
| 1994-11-17 | 492 | 495 | 490 | 490 | 109,000 | 4,900 |
| 1994-11-16 | 506 | 507 | 495 | 495 | 71,000 | 4,950 |
| 1994-11-15 | 518 | 518 | 506 | 506 | 56,000 | 5,060 |
| 1994-11-14 | 490 | 508 | 490 | 508 | 49,000 | 5,080 |
| 1994-11-11 | 500 | 501 | 491 | 500 | 51,000 | 5,000 |
| 1994-11-10 | 504 | 504 | 503 | 503 | 38,000 | 5,030 |
| 1994-11-09 | 510 | 510 | 500 | 503 | 51,000 | 5,030 |
| 1994-11-08 | 527 | 527 | 520 | 520 | 48,000 | 5,200 |
| 1994-11-07 | 542 | 542 | 534 | 534 | 37,000 | 5,340 |
| 1994-11-04 | 527 | 542 | 527 | 542 | 34,000 | 5,420 |
| 1994-11-02 | 543 | 547 | 542 | 543 | 61,000 | 5,430 |
| 1994-11-01 | 540 | 543 | 528 | 543 | 207,000 | 5,430 |
| 1994-10-31 | 533 | 540 | 533 | 540 | 40,000 | 5,400 |
| 1994-10-28 | 528 | 539 | 528 | 533 | 72,000 | 5,330 |
| 1994-10-27 | 521 | 528 | 520 | 528 | 71,000 | 5,280 |
| 1994-10-26 | 525 | 525 | 520 | 520 | 32,000 | 5,200 |
| 1994-10-25 | 523 | 526 | 523 | 525 | 44,000 | 5,250 |
| 1994-10-24 | 535 | 535 | 530 | 530 | 31,000 | 5,300 |
| 1994-10-21 | 548 | 548 | 530 | 530 | 81,000 | 5,300 |
| 1994-10-20 | 540 | 540 | 535 | 538 | 75,000 | 5,380 |
| 1994-10-19 | 540 | 550 | 535 | 550 | 54,000 | 5,500 |
| 1994-10-18 | 538 | 540 | 530 | 530 | 173,000 | 5,300 |
| 1994-10-17 | 540 | 540 | 530 | 535 | 43,000 | 5,350 |
| 1994-10-14 | 545 | 545 | 530 | 530 | 80,000 | 5,300 |
| 1994-10-13 | 531 | 550 | 527 | 545 | 191,000 | 5,450 |
| 1994-10-12 | 529 | 530 | 524 | 529 | 121,000 | 5,290 |
| 1994-10-11 | 525 | 529 | 525 | 529 | 38,000 | 5,290 |
| 1994-10-07 | 520 | 529 | 520 | 529 | 13,000 | 5,290 |
| 1994-10-06 | 526 | 529 | 526 | 526 | 28,000 | 5,260 |
| 1994-10-05 | 521 | 529 | 505 | 529 | 21,000 | 5,290 |
| 1994-10-04 | 536 | 536 | 531 | 531 | 42,000 | 5,310 |
| 1994-10-03 | 548 | 548 | 531 | 531 | 53,000 | 5,310 |
| 1994-09-30 | 546 | 550 | 540 | 550 | 94,000 | 5,500 |
| 1994-09-29 | 530 | 536 | 530 | 536 | 49,000 | 5,360 |
| 1994-09-28 | 531 | 531 | 525 | 530 | 94,000 | 5,300 |
| 1994-09-27 | 540 | 540 | 526 | 526 | 55,000 | 5,260 |
| 1994-09-26 | 531 | 539 | 531 | 533 | 59,000 | 5,330 |
| 1994-09-22 | 530 | 530 | 525 | 530 | 136,000 | 5,300 |
| 1994-09-21 | 520 | 525 | 520 | 525 | 50,000 | 5,250 |
| 1994-09-20 | 505 | 520 | 505 | 519 | 104,000 | 5,190 |
| 1994-09-19 | 501 | 520 | 500 | 510 | 129,000 | 5,100 |
| 1994-09-16 | 529 | 529 | 500 | 500 | 131,000 | 5,000 |
| 1994-09-14 | 533 | 535 | 519 | 519 | 136,000 | 5,190 |
| 1994-09-13 | 534 | 534 | 533 | 533 | 17,000 | 5,330 |
| 1994-09-12 | 540 | 540 | 533 | 534 | 35,000 | 5,340 |
| 1994-09-09 | 543 | 543 | 533 | 533 | 146,000 | 5,330 |
| 1994-09-08 | 535 | 535 | 532 | 533 | 46,000 | 5,330 |
| 1994-09-07 | 545 | 545 | 535 | 537 | 64,000 | 5,370 |
| 1994-09-06 | 548 | 550 | 543 | 543 | 72,000 | 5,430 |
| 1994-09-05 | 548 | 559 | 548 | 555 | 22,000 | 5,550 |
| 1994-09-02 | 571 | 571 | 558 | 558 | 10,000 | 5,580 |
| 1994-09-01 | 561 | 568 | 555 | 561 | 105,000 | 5,610 |
| 1994-08-31 | 570 | 570 | 560 | 560 | 42,000 | 5,600 |
| 1994-08-30 | 570 | 570 | 570 | 570 | 38,000 | 5,700 |
| 1994-08-29 | 569 | 570 | 569 | 570 | 13,000 | 5,700 |
| 1994-08-26 | 564 | 564 | 560 | 564 | 71,000 | 5,640 |
| 1994-08-25 | 560 | 560 | 560 | 560 | 86,000 | 5,600 |
| 1994-08-24 | 562 | 570 | 560 | 570 | 59,000 | 5,700 |
| 1994-08-23 | 562 | 568 | 561 | 561 | 48,000 | 5,610 |
| 1994-08-22 | 561 | 570 | 560 | 561 | 23,000 | 5,610 |
| 1994-08-19 | 570 | 570 | 555 | 560 | 86,000 | 5,600 |
| 1994-08-18 | 573 | 580 | 573 | 576 | 23,000 | 5,760 |
| 1994-08-17 | 580 | 589 | 578 | 583 | 114,000 | 5,830 |
| 1994-08-16 | 570 | 580 | 570 | 575 | 31,000 | 5,750 |
| 1994-08-15 | 570 | 580 | 570 | 580 | 33,000 | 5,800 |
| 1994-08-12 | 562 | 570 | 562 | 570 | 46,000 | 5,700 |
| 1994-08-11 | 582 | 582 | 575 | 575 | 49,000 | 5,750 |
| 1994-08-10 | 575 | 582 | 575 | 582 | 43,000 | 5,820 |
| 1994-08-09 | 579 | 580 | 561 | 575 | 33,000 | 5,750 |
| 1994-08-08 | 574 | 581 | 574 | 580 | 54,000 | 5,800 |
| 1994-08-05 | 572 | 579 | 567 | 574 | 18,000 | 5,740 |
| 1994-08-04 | 577 | 578 | 574 | 574 | 30,000 | 5,740 |
| 1994-08-03 | 570 | 575 | 567 | 567 | 52,000 | 5,670 |
| 1994-08-02 | 556 | 566 | 556 | 565 | 86,000 | 5,650 |
| 1994-08-01 | 558 | 561 | 558 | 561 | 6,000 | 5,610 |
| 1994-07-29 | 569 | 569 | 557 | 557 | 33,000 | 5,570 |
| 1994-07-28 | 551 | 558 | 548 | 556 | 13,000 | 5,560 |
| 1994-07-27 | 551 | 570 | 551 | 570 | 40,000 | 5,700 |
| 1994-07-26 | 545 | 556 | 545 | 550 | 72,000 | 5,500 |
| 1994-07-25 | 571 | 571 | 543 | 543 | 95,000 | 5,430 |
| 1994-07-22 | 571 | 575 | 571 | 571 | 56,000 | 5,710 |
| 1994-07-21 | 577 | 580 | 571 | 571 | 60,000 | 5,710 |
| 1994-07-20 | 579 | 582 | 578 | 582 | 178,000 | 5,820 |
| 1994-07-19 | 581 | 585 | 576 | 577 | 65,000 | 5,770 |
| 1994-07-18 | 590 | 590 | 580 | 581 | 210,000 | 5,810 |
| 1994-07-15 | 586 | 590 | 585 | 590 | 20,000 | 5,900 |
| 1994-07-14 | 581 | 600 | 581 | 585 | 48,000 | 5,850 |
| 1994-07-13 | 578 | 587 | 578 | 579 | 36,000 | 5,790 |
| 1994-07-12 | 582 | 585 | 580 | 580 | 36,000 | 5,800 |
| 1994-07-11 | 586 | 592 | 581 | 592 | 62,000 | 5,920 |
| 1994-07-08 | 588 | 595 | 586 | 586 | 26,000 | 5,860 |
| 1994-07-07 | 586 | 590 | 586 | 586 | 27,000 | 5,860 |
| 1994-07-06 | 592 | 595 | 586 | 586 | 22,000 | 5,860 |
| 1994-07-05 | 586 | 600 | 586 | 591 | 57,000 | 5,910 |
| 1994-07-04 | 594 | 595 | 580 | 580 | 84,000 | 5,800 |
| 1994-07-01 | 595 | 595 | 580 | 584 | 79,000 | 5,840 |
| 1994-06-30 | 585 | 590 | 580 | 590 | 53,000 | 5,900 |
| 1994-06-29 | 600 | 600 | 580 | 585 | 37,000 | 5,850 |
| 1994-06-28 | 599 | 601 | 593 | 595 | 40,000 | 5,950 |
| 1994-06-27 | 589 | 599 | 576 | 599 | 43,000 | 5,990 |
| 1994-06-24 | 606 | 609 | 605 | 608 | 165,000 | 6,080 |
| 1994-06-23 | 608 | 608 | 596 | 596 | 83,000 | 5,960 |
| 1994-06-22 | 601 | 605 | 590 | 595 | 167,000 | 5,950 |
| 1994-06-21 | 611 | 614 | 602 | 608 | 82,000 | 6,080 |
| 1994-06-20 | 628 | 629 | 616 | 616 | 157,000 | 6,160 |
| 1994-06-17 | 625 | 637 | 621 | 630 | 363,000 | 6,300 |
| 1994-06-16 | 620 | 620 | 610 | 620 | 142,000 | 6,200 |
| 1994-06-15 | 625 | 625 | 620 | 620 | 151,000 | 6,200 |
| 1994-06-14 | 629 | 629 | 620 | 622 | 301,000 | 6,220 |
| 1994-06-13 | 625 | 632 | 620 | 625 | 350,000 | 6,250 |
| 1994-06-10 | 603 | 625 | 603 | 620 | 845,000 | 6,200 |
| 1994-06-09 | 605 | 605 | 600 | 603 | 141,000 | 6,030 |
| 1994-06-08 | 600 | 609 | 600 | 606 | 211,000 | 6,060 |
| 1994-06-07 | 600 | 600 | 595 | 599 | 75,000 | 5,990 |
| 1994-06-06 | 601 | 601 | 595 | 595 | 36,000 | 5,950 |
| 1994-06-03 | 605 | 605 | 595 | 596 | 117,000 | 5,960 |
| 1994-06-02 | 606 | 606 | 595 | 595 | 107,000 | 5,950 |
| 1994-06-01 | 605 | 612 | 595 | 600 | 109,000 | 6,000 |
| 1994-05-31 | 598 | 600 | 595 | 595 | 45,000 | 5,950 |
| 1994-05-30 | 598 | 607 | 593 | 593 | 94,000 | 5,930 |
| 1994-05-27 | 605 | 608 | 596 | 608 | 74,000 | 6,080 |
| 1994-05-26 | 600 | 604 | 598 | 598 | 73,000 | 5,980 |
| 1994-05-25 | 600 | 610 | 597 | 598 | 185,000 | 5,980 |
| 1994-05-24 | 597 | 604 | 597 | 597 | 70,000 | 5,970 |
| 1994-05-23 | 610 | 612 | 607 | 607 | 146,000 | 6,070 |
| 1994-05-20 | 608 | 610 | 600 | 609 | 257,000 | 6,090 |
| 1994-05-19 | 595 | 600 | 595 | 600 | 73,000 | 6,000 |
| 1994-05-18 | 594 | 610 | 594 | 610 | 164,000 | 6,100 |
| 1994-05-17 | 614 | 615 | 604 | 610 | 267,000 | 6,100 |
| 1994-05-16 | 599 | 615 | 592 | 613 | 363,000 | 6,130 |
| 1994-05-13 | 591 | 600 | 590 | 591 | 80,000 | 5,910 |
| 1994-05-12 | 590 | 600 | 585 | 600 | 55,000 | 6,000 |
| 1994-05-11 | 586 | 601 | 586 | 590 | 116,000 | 5,900 |
| 1994-05-10 | 575 | 595 | 575 | 590 | 95,000 | 5,900 |
| 1994-05-09 | 585 | 590 | 576 | 585 | 46,000 | 5,850 |
| 1994-05-06 | 590 | 600 | 590 | 595 | 40,000 | 5,950 |
| 1994-05-02 | 583 | 583 | 576 | 576 | 24,000 | 5,760 |
| 1994-04-28 | 590 | 590 | 581 | 582 | 121,000 | 5,820 |
| 1994-04-27 | 595 | 595 | 581 | 584 | 100,000 | 5,840 |
| 1994-04-26 | 599 | 609 | 595 | 600 | 94,000 | 6,000 |
| 1994-04-25 | 610 | 614 | 596 | 614 | 205,000 | 6,140 |
| 1994-04-22 | 605 | 607 | 581 | 607 | 176,000 | 6,070 |
| 1994-04-21 | 601 | 608 | 585 | 597 | 175,000 | 5,970 |
| 1994-04-20 | 611 | 620 | 596 | 602 | 149,000 | 6,020 |
| 1994-04-19 | 618 | 620 | 603 | 620 | 162,000 | 6,200 |
| 1994-04-18 | 631 | 639 | 619 | 619 | 661,000 | 6,190 |
| 1994-04-15 | 591 | 634 | 590 | 621 | 1,165,000 | 6,210 |
| 1994-04-14 | 583 | 595 | 575 | 590 | 175,000 | 5,900 |
| 1994-04-13 | 564 | 580 | 564 | 573 | 154,000 | 5,730 |
| 1994-04-12 | 555 | 570 | 555 | 558 | 258,000 | 5,580 |
| 1994-04-11 | 556 | 560 | 545 | 550 | 74,000 | 5,500 |
| 1994-04-08 | 551 | 565 | 536 | 555 | 91,000 | 5,550 |
| 1994-04-07 | 561 | 564 | 551 | 561 | 28,000 | 5,610 |
| 1994-04-06 | 560 | 568 | 550 | 551 | 84,000 | 5,510 |
| 1994-04-05 | 553 | 553 | 543 | 544 | 36,000 | 5,440 |
| 1994-04-04 | 542 | 542 | 533 | 533 | 43,000 | 5,330 |
| 1994-04-01 | 541 | 555 | 540 | 542 | 154,000 | 5,420 |
| 1994-03-31 | 538 | 551 | 538 | 548 | 85,000 | 5,480 |
| 1994-03-30 | 542 | 542 | 535 | 535 | 77,000 | 5,350 |
| 1994-03-29 | 572 | 572 | 565 | 566 | 27,000 | 5,660 |
| 1994-03-28 | 571 | 571 | 561 | 570 | 42,000 | 5,700 |
| 1994-03-25 | 565 | 565 | 560 | 564 | 77,000 | 5,640 |
| 1994-03-24 | 561 | 579 | 553 | 579 | 166,000 | 5,790 |
| 1994-03-23 | 592 | 592 | 569 | 570 | 107,000 | 5,700 |
| 1994-03-22 | 601 | 605 | 590 | 591 | 255,000 | 5,910 |
| 1994-03-18 | 582 | 600 | 580 | 595 | 492,000 | 5,950 |
| 1994-03-17 | 599 | 600 | 579 | 582 | 247,000 | 5,820 |
| 1994-03-16 | 550 | 600 | 550 | 592 | 735,000 | 5,920 |
| 1994-03-15 | 549 | 550 | 545 | 549 | 146,000 | 5,490 |
| 1994-03-14 | 539 | 550 | 539 | 545 | 158,000 | 5,450 |
| 1994-03-11 | 535 | 540 | 535 | 540 | 91,000 | 5,400 |
| 1994-03-10 | 540 | 542 | 535 | 535 | 58,000 | 5,350 |
| 1994-03-09 | 535 | 539 | 526 | 535 | 22,000 | 5,350 |
| 1994-03-08 | 530 | 535 | 522 | 525 | 46,000 | 5,250 |
| 1994-03-07 | 549 | 549 | 535 | 535 | 43,000 | 5,350 |
| 1994-03-04 | 530 | 540 | 530 | 539 | 175,000 | 5,390 |
| 1994-03-03 | 541 | 541 | 530 | 530 | 112,000 | 5,300 |
| 1994-03-02 | 560 | 560 | 550 | 550 | 93,000 | 5,500 |
| 1994-03-01 | 555 | 556 | 550 | 553 | 159,000 | 5,530 |
| 1994-02-28 | 544 | 550 | 544 | 550 | 138,000 | 5,500 |
| 1994-02-25 | 545 | 550 | 540 | 543 | 199,000 | 5,430 |
| 1994-02-24 | 527 | 535 | 517 | 535 | 127,000 | 5,350 |
| 1994-02-23 | 525 | 525 | 510 | 520 | 85,000 | 5,200 |
| 1994-02-22 | 519 | 529 | 519 | 519 | 260,000 | 5,190 |
| 1994-02-21 | 506 | 509 | 504 | 509 | 87,000 | 5,090 |
| 1994-02-18 | 510 | 510 | 505 | 506 | 25,000 | 5,060 |
| 1994-02-17 | 513 | 520 | 504 | 504 | 115,000 | 5,040 |
| 1994-02-16 | 530 | 530 | 513 | 513 | 34,000 | 5,130 |
| 1994-02-15 | 498 | 513 | 498 | 511 | 35,000 | 5,110 |
| 1994-02-14 | 532 | 537 | 519 | 528 | 43,000 | 5,280 |
| 1994-02-10 | 550 | 550 | 527 | 537 | 109,000 | 5,370 |
| 1994-02-09 | 550 | 550 | 540 | 540 | 123,000 | 5,400 |
| 1994-02-08 | 550 | 555 | 545 | 550 | 105,000 | 5,500 |
| 1994-02-07 | 546 | 546 | 541 | 541 | 48,000 | 5,410 |
| 1994-02-04 | 544 | 550 | 541 | 548 | 97,000 | 5,480 |
| 1994-02-03 | 550 | 550 | 531 | 531 | 35,000 | 5,310 |
| 1994-02-02 | 551 | 551 | 541 | 547 | 169,000 | 5,470 |
| 1994-02-01 | 550 | 559 | 539 | 550 | 198,000 | 5,500 |
| 1994-01-31 | 542 | 545 | 532 | 545 | 209,000 | 5,450 |
| 1994-01-28 | 525 | 525 | 492 | 492 | 75,000 | 4,920 |
| 1994-01-27 | 533 | 533 | 512 | 515 | 58,000 | 5,150 |
| 1994-01-26 | 509 | 524 | 509 | 524 | 105,000 | 5,240 |
| 1994-01-25 | 503 | 505 | 493 | 505 | 88,000 | 5,050 |
| 1994-01-24 | 489 | 499 | 487 | 498 | 92,000 | 4,980 |
| 1994-01-21 | 530 | 539 | 527 | 539 | 293,000 | 5,390 |
| 1994-01-20 | 530 | 534 | 528 | 530 | 107,000 | 5,300 |
| 1994-01-19 | 518 | 528 | 515 | 527 | 69,000 | 5,270 |
| 1994-01-18 | 530 | 530 | 515 | 520 | 54,000 | 5,200 |
| 1994-01-17 | 526 | 540 | 526 | 540 | 129,000 | 5,400 |
| 1994-01-14 | 520 | 530 | 516 | 524 | 124,000 | 5,240 |
| 1994-01-13 | 531 | 531 | 520 | 520 | 120,000 | 5,200 |
| 1994-01-12 | 508 | 519 | 505 | 519 | 48,000 | 5,190 |
| 1994-01-11 | 512 | 514 | 504 | 507 | 57,000 | 5,070 |
| 1994-01-10 | 494 | 514 | 494 | 502 | 84,000 | 5,020 |
| 1994-01-07 | 480 | 482 | 478 | 480 | 30,000 | 4,800 |
| 1994-01-06 | 485 | 490 | 485 | 488 | 125,000 | 4,880 |
| 1994-01-05 | 444 | 470 | 444 | 470 | 34,000 | 4,700 |
| 1994-01-04 | 445 | 445 | 440 | 445 | 11,000 | 4,450 |
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
