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
1994-12-3050751650751521,0005,150
1994-12-2950950950050717,0005,070
1994-12-2851652051151165,0005,110
1994-12-27510520510516144,0005,160
1994-12-26490513490510123,0005,100
1994-12-22480490480490194,0004,900
1994-12-21471480471480132,0004,800
1994-12-20467470466470148,0004,700
1994-12-1946546946546787,0004,670
1994-12-16460460451454100,0004,540
1994-12-1546046445746061,0004,600
1994-12-1445946545246483,0004,640
1994-12-1347247245545556,0004,550
1994-12-1248048047147125,0004,710
1994-12-09477480477480146,0004,800
1994-12-0847647647347346,0004,730
1994-12-0748048047547626,0004,760
1994-12-0647648147148067,0004,800
1994-12-0546947546947197,0004,710
1994-12-0248048147647869,0004,780
1994-12-0149149148548553,0004,850
1994-11-3049149549149228,0004,920
1994-11-2948749148749019,0004,900
1994-11-2848849648749630,0004,960
1994-11-2548549248548542,0004,850
1994-11-2448549048448456,0004,840
1994-11-2249250348648695,0004,860
1994-11-2149750249549537,0004,950
1994-11-1849150549049533,0004,950
1994-11-17492495490490109,0004,900
1994-11-1650650749549571,0004,950
1994-11-1551851850650656,0005,060
1994-11-1449050849050849,0005,080
1994-11-1150050149150051,0005,000
1994-11-1050450450350338,0005,030
1994-11-0951051050050351,0005,030
1994-11-0852752752052048,0005,200
1994-11-0754254253453437,0005,340
1994-11-0452754252754234,0005,420
1994-11-0254354754254361,0005,430
1994-11-01540543528543207,0005,430
1994-10-3153354053354040,0005,400
1994-10-2852853952853372,0005,330
1994-10-2752152852052871,0005,280
1994-10-2652552552052032,0005,200
1994-10-2552352652352544,0005,250
1994-10-2453553553053031,0005,300
1994-10-2154854853053081,0005,300
1994-10-2054054053553875,0005,380
1994-10-1954055053555054,0005,500
1994-10-18538540530530173,0005,300
1994-10-1754054053053543,0005,350
1994-10-1454554553053080,0005,300
1994-10-13531550527545191,0005,450
1994-10-12529530524529121,0005,290
1994-10-1152552952552938,0005,290
1994-10-0752052952052913,0005,290
1994-10-0652652952652628,0005,260
1994-10-0552152950552921,0005,290
1994-10-0453653653153142,0005,310
1994-10-0354854853153153,0005,310
1994-09-3054655054055094,0005,500
1994-09-2953053653053649,0005,360
1994-09-2853153152553094,0005,300
1994-09-2754054052652655,0005,260
1994-09-2653153953153359,0005,330
1994-09-22530530525530136,0005,300
1994-09-2152052552052550,0005,250
1994-09-20505520505519104,0005,190
1994-09-19501520500510129,0005,100
1994-09-16529529500500131,0005,000
1994-09-14533535519519136,0005,190
1994-09-1353453453353317,0005,330
1994-09-1254054053353435,0005,340
1994-09-09543543533533146,0005,330
1994-09-0853553553253346,0005,330
1994-09-0754554553553764,0005,370
1994-09-0654855054354372,0005,430
1994-09-0554855954855522,0005,550
1994-09-0257157155855810,0005,580
1994-09-01561568555561105,0005,610
1994-08-3157057056056042,0005,600
1994-08-3057057057057038,0005,700
1994-08-2956957056957013,0005,700
1994-08-2656456456056471,0005,640
1994-08-2556056056056086,0005,600
1994-08-2456257056057059,0005,700
1994-08-2356256856156148,0005,610
1994-08-2256157056056123,0005,610
1994-08-1957057055556086,0005,600
1994-08-1857358057357623,0005,760
1994-08-17580589578583114,0005,830
1994-08-1657058057057531,0005,750
1994-08-1557058057058033,0005,800
1994-08-1256257056257046,0005,700
1994-08-1158258257557549,0005,750
1994-08-1057558257558243,0005,820
1994-08-0957958056157533,0005,750
1994-08-0857458157458054,0005,800
1994-08-0557257956757418,0005,740
1994-08-0457757857457430,0005,740
1994-08-0357057556756752,0005,670
1994-08-0255656655656586,0005,650
1994-08-015585615585616,0005,610
1994-07-2956956955755733,0005,570
1994-07-2855155854855613,0005,560
1994-07-2755157055157040,0005,700
1994-07-2654555654555072,0005,500
1994-07-2557157154354395,0005,430
1994-07-2257157557157156,0005,710
1994-07-2157758057157160,0005,710
1994-07-20579582578582178,0005,820
1994-07-1958158557657765,0005,770
1994-07-18590590580581210,0005,810
1994-07-1558659058559020,0005,900
1994-07-1458160058158548,0005,850
1994-07-1357858757857936,0005,790
1994-07-1258258558058036,0005,800
1994-07-1158659258159262,0005,920
1994-07-0858859558658626,0005,860
1994-07-0758659058658627,0005,860
1994-07-0659259558658622,0005,860
1994-07-0558660058659157,0005,910
1994-07-0459459558058084,0005,800
1994-07-0159559558058479,0005,840
1994-06-3058559058059053,0005,900
1994-06-2960060058058537,0005,850
1994-06-2859960159359540,0005,950
1994-06-2758959957659943,0005,990
1994-06-24606609605608165,0006,080
1994-06-2360860859659683,0005,960
1994-06-22601605590595167,0005,950
1994-06-2161161460260882,0006,080
1994-06-20628629616616157,0006,160
1994-06-17625637621630363,0006,300
1994-06-16620620610620142,0006,200
1994-06-15625625620620151,0006,200
1994-06-14629629620622301,0006,220
1994-06-13625632620625350,0006,250
1994-06-10603625603620845,0006,200
1994-06-09605605600603141,0006,030
1994-06-08600609600606211,0006,060
1994-06-0760060059559975,0005,990
1994-06-0660160159559536,0005,950
1994-06-03605605595596117,0005,960
1994-06-02606606595595107,0005,950
1994-06-01605612595600109,0006,000
1994-05-3159860059559545,0005,950
1994-05-3059860759359394,0005,930
1994-05-2760560859660874,0006,080
1994-05-2660060459859873,0005,980
1994-05-25600610597598185,0005,980
1994-05-2459760459759770,0005,970
1994-05-23610612607607146,0006,070
1994-05-20608610600609257,0006,090
1994-05-1959560059560073,0006,000
1994-05-18594610594610164,0006,100
1994-05-17614615604610267,0006,100
1994-05-16599615592613363,0006,130
1994-05-1359160059059180,0005,910
1994-05-1259060058560055,0006,000
1994-05-11586601586590116,0005,900
1994-05-1057559557559095,0005,900
1994-05-0958559057658546,0005,850
1994-05-0659060059059540,0005,950
1994-05-0258358357657624,0005,760
1994-04-28590590581582121,0005,820
1994-04-27595595581584100,0005,840
1994-04-2659960959560094,0006,000
1994-04-25610614596614205,0006,140
1994-04-22605607581607176,0006,070
1994-04-21601608585597175,0005,970
1994-04-20611620596602149,0006,020
1994-04-19618620603620162,0006,200
1994-04-18631639619619661,0006,190
1994-04-155916345906211,165,0006,210
1994-04-14583595575590175,0005,900
1994-04-13564580564573154,0005,730
1994-04-12555570555558258,0005,580
1994-04-1155656054555074,0005,500
1994-04-0855156553655591,0005,550
1994-04-0756156455156128,0005,610
1994-04-0656056855055184,0005,510
1994-04-0555355354354436,0005,440
1994-04-0454254253353343,0005,330
1994-04-01541555540542154,0005,420
1994-03-3153855153854885,0005,480
1994-03-3054254253553577,0005,350
1994-03-2957257256556627,0005,660
1994-03-2857157156157042,0005,700
1994-03-2556556556056477,0005,640
1994-03-24561579553579166,0005,790
1994-03-23592592569570107,0005,700
1994-03-22601605590591255,0005,910
1994-03-18582600580595492,0005,950
1994-03-17599600579582247,0005,820
1994-03-16550600550592735,0005,920
1994-03-15549550545549146,0005,490
1994-03-14539550539545158,0005,450
1994-03-1153554053554091,0005,400
1994-03-1054054253553558,0005,350
1994-03-0953553952653522,0005,350
1994-03-0853053552252546,0005,250
1994-03-0754954953553543,0005,350
1994-03-04530540530539175,0005,390
1994-03-03541541530530112,0005,300
1994-03-0256056055055093,0005,500
1994-03-01555556550553159,0005,530
1994-02-28544550544550138,0005,500
1994-02-25545550540543199,0005,430
1994-02-24527535517535127,0005,350
1994-02-2352552551052085,0005,200
1994-02-22519529519519260,0005,190
1994-02-2150650950450987,0005,090
1994-02-1851051050550625,0005,060
1994-02-17513520504504115,0005,040
1994-02-1653053051351334,0005,130
1994-02-1549851349851135,0005,110
1994-02-1453253751952843,0005,280
1994-02-10550550527537109,0005,370
1994-02-09550550540540123,0005,400
1994-02-08550555545550105,0005,500
1994-02-0754654654154148,0005,410
1994-02-0454455054154897,0005,480
1994-02-0355055053153135,0005,310
1994-02-02551551541547169,0005,470
1994-02-01550559539550198,0005,500
1994-01-31542545532545209,0005,450
1994-01-2852552549249275,0004,920
1994-01-2753353351251558,0005,150
1994-01-26509524509524105,0005,240
1994-01-2550350549350588,0005,050
1994-01-2448949948749892,0004,980
1994-01-21530539527539293,0005,390
1994-01-20530534528530107,0005,300
1994-01-1951852851552769,0005,270
1994-01-1853053051552054,0005,200
1994-01-17526540526540129,0005,400
1994-01-14520530516524124,0005,240
1994-01-13531531520520120,0005,200
1994-01-1250851950551948,0005,190
1994-01-1151251450450757,0005,070
1994-01-1049451449450284,0005,020
1994-01-0748048247848030,0004,800
1994-01-06485490485488125,0004,880
1994-01-0544447044447034,0004,700
1994-01-0444544544044511,0004,450

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