4229 群栄化学工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 569 | 570 | 560 | 568 | 217,000 | 5,680 |
| 1995-12-28 | 551 | 574 | 545 | 568 | 636,000 | 5,680 |
| 1995-12-27 | 575 | 577 | 550 | 550 | 1,289,000 | 5,500 |
| 1995-12-26 | 523 | 565 | 523 | 563 | 2,026,000 | 5,630 |
| 1995-12-25 | 528 | 531 | 515 | 528 | 283,000 | 5,280 |
| 1995-12-22 | 511 | 530 | 510 | 520 | 248,000 | 5,200 |
| 1995-12-21 | 508 | 515 | 505 | 511 | 270,000 | 5,110 |
| 1995-12-20 | 506 | 510 | 505 | 508 | 176,000 | 5,080 |
| 1995-12-19 | 515 | 515 | 505 | 508 | 122,000 | 5,080 |
| 1995-12-18 | 510 | 520 | 510 | 519 | 184,000 | 5,190 |
| 1995-12-15 | 510 | 511 | 503 | 511 | 114,000 | 5,110 |
| 1995-12-14 | 510 | 516 | 509 | 509 | 138,000 | 5,090 |
| 1995-12-13 | 510 | 515 | 510 | 510 | 134,000 | 5,100 |
| 1995-12-12 | 516 | 516 | 510 | 510 | 113,000 | 5,100 |
| 1995-12-11 | 517 | 520 | 510 | 511 | 63,000 | 5,110 |
| 1995-12-08 | 520 | 520 | 510 | 510 | 190,000 | 5,100 |
| 1995-12-07 | 516 | 520 | 514 | 520 | 147,000 | 5,200 |
| 1995-12-06 | 513 | 519 | 510 | 514 | 161,000 | 5,140 |
| 1995-12-05 | 524 | 525 | 510 | 511 | 163,000 | 5,110 |
| 1995-12-04 | 529 | 530 | 512 | 525 | 458,000 | 5,250 |
| 1995-12-01 | 514 | 530 | 508 | 522 | 1,233,000 | 5,220 |
| 1995-11-30 | 496 | 510 | 496 | 510 | 262,000 | 5,100 |
| 1995-11-29 | 500 | 501 | 494 | 495 | 118,000 | 4,950 |
| 1995-11-28 | 500 | 505 | 496 | 500 | 137,000 | 5,000 |
| 1995-11-27 | 488 | 503 | 488 | 500 | 115,000 | 5,000 |
| 1995-11-24 | 492 | 494 | 486 | 486 | 106,000 | 4,860 |
| 1995-11-22 | 495 | 495 | 486 | 486 | 100,000 | 4,860 |
| 1995-11-21 | 504 | 506 | 490 | 495 | 240,000 | 4,950 |
| 1995-11-20 | 514 | 526 | 499 | 499 | 970,000 | 4,990 |
| 1995-11-17 | 470 | 504 | 470 | 504 | 502,000 | 5,040 |
| 1995-11-16 | 460 | 465 | 455 | 465 | 54,000 | 4,650 |
| 1995-11-15 | 460 | 460 | 454 | 455 | 69,000 | 4,550 |
| 1995-11-14 | 454 | 462 | 454 | 460 | 110,000 | 4,600 |
| 1995-11-13 | 473 | 473 | 460 | 460 | 115,000 | 4,600 |
| 1995-11-10 | 470 | 475 | 470 | 472 | 52,000 | 4,720 |
| 1995-11-09 | 479 | 480 | 472 | 480 | 79,000 | 4,800 |
| 1995-11-08 | 477 | 485 | 475 | 481 | 113,000 | 4,810 |
| 1995-11-07 | 480 | 480 | 475 | 475 | 70,000 | 4,750 |
| 1995-11-06 | 485 | 489 | 470 | 480 | 229,000 | 4,800 |
| 1995-11-02 | 476 | 490 | 475 | 490 | 286,000 | 4,900 |
| 1995-11-01 | 470 | 470 | 462 | 466 | 23,000 | 4,660 |
| 1995-10-31 | 457 | 470 | 455 | 470 | 33,000 | 4,700 |
| 1995-10-30 | 462 | 462 | 457 | 457 | 21,000 | 4,570 |
| 1995-10-27 | 452 | 470 | 450 | 462 | 237,000 | 4,620 |
| 1995-10-26 | 465 | 469 | 459 | 460 | 47,000 | 4,600 |
| 1995-10-25 | 464 | 470 | 460 | 470 | 43,000 | 4,700 |
| 1995-10-24 | 451 | 460 | 451 | 459 | 20,000 | 4,590 |
| 1995-10-23 | 461 | 461 | 450 | 450 | 50,000 | 4,500 |
| 1995-10-20 | 454 | 476 | 454 | 461 | 125,000 | 4,610 |
| 1995-10-19 | 451 | 455 | 451 | 454 | 43,000 | 4,540 |
| 1995-10-18 | 451 | 452 | 450 | 451 | 26,000 | 4,510 |
| 1995-10-17 | 457 | 460 | 450 | 457 | 51,000 | 4,570 |
| 1995-10-16 | 461 | 461 | 451 | 461 | 44,000 | 4,610 |
| 1995-10-13 | 458 | 462 | 455 | 456 | 30,000 | 4,560 |
| 1995-10-12 | 459 | 459 | 454 | 455 | 34,000 | 4,550 |
| 1995-10-11 | 462 | 464 | 453 | 454 | 20,000 | 4,540 |
| 1995-10-09 | 469 | 472 | 467 | 472 | 33,000 | 4,720 |
| 1995-10-06 | 460 | 470 | 457 | 467 | 36,000 | 4,670 |
| 1995-10-05 | 452 | 465 | 452 | 465 | 24,000 | 4,650 |
| 1995-10-04 | 452 | 462 | 452 | 453 | 58,000 | 4,530 |
| 1995-10-03 | 458 | 458 | 447 | 451 | 40,000 | 4,510 |
| 1995-10-02 | 459 | 459 | 454 | 459 | 39,000 | 4,590 |
| 1995-09-29 | 456 | 460 | 455 | 455 | 38,000 | 4,550 |
| 1995-09-28 | 460 | 461 | 460 | 460 | 24,000 | 4,600 |
| 1995-09-27 | 456 | 464 | 455 | 464 | 13,000 | 4,640 |
| 1995-09-26 | 461 | 464 | 455 | 455 | 90,000 | 4,550 |
| 1995-09-25 | 455 | 461 | 455 | 461 | 35,000 | 4,610 |
| 1995-09-22 | 458 | 461 | 450 | 455 | 124,000 | 4,550 |
| 1995-09-21 | 481 | 481 | 467 | 468 | 208,000 | 4,680 |
| 1995-09-20 | 500 | 500 | 485 | 486 | 241,000 | 4,860 |
| 1995-09-19 | 500 | 504 | 490 | 495 | 140,000 | 4,950 |
| 1995-09-18 | 485 | 505 | 480 | 505 | 434,000 | 5,050 |
| 1995-09-14 | 480 | 482 | 474 | 480 | 276,000 | 4,800 |
| 1995-09-13 | 480 | 482 | 475 | 475 | 106,000 | 4,750 |
| 1995-09-12 | 493 | 493 | 480 | 480 | 98,000 | 4,800 |
| 1995-09-11 | 482 | 490 | 475 | 478 | 74,000 | 4,780 |
| 1995-09-08 | 470 | 486 | 467 | 486 | 147,000 | 4,860 |
| 1995-09-07 | 482 | 483 | 470 | 475 | 54,000 | 4,750 |
| 1995-09-06 | 474 | 489 | 474 | 480 | 84,000 | 4,800 |
| 1995-09-05 | 466 | 484 | 464 | 474 | 61,000 | 4,740 |
| 1995-09-04 | 494 | 494 | 462 | 464 | 69,000 | 4,640 |
| 1995-09-01 | 487 | 500 | 487 | 489 | 69,000 | 4,890 |
| 1995-08-31 | 500 | 510 | 488 | 488 | 64,000 | 4,880 |
| 1995-08-30 | 513 | 515 | 500 | 501 | 202,000 | 5,010 |
| 1995-08-29 | 495 | 510 | 488 | 508 | 165,000 | 5,080 |
| 1995-08-28 | 500 | 500 | 490 | 490 | 80,000 | 4,900 |
| 1995-08-25 | 488 | 500 | 485 | 500 | 205,000 | 5,000 |
| 1995-08-24 | 488 | 488 | 480 | 487 | 69,000 | 4,870 |
| 1995-08-23 | 500 | 500 | 483 | 490 | 166,000 | 4,900 |
| 1995-08-22 | 500 | 525 | 492 | 495 | 647,000 | 4,950 |
| 1995-08-21 | 489 | 490 | 470 | 475 | 163,000 | 4,750 |
| 1995-08-18 | 478 | 488 | 472 | 488 | 185,000 | 4,880 |
| 1995-08-17 | 487 | 488 | 472 | 478 | 159,000 | 4,780 |
| 1995-08-16 | 480 | 488 | 474 | 488 | 331,000 | 4,880 |
| 1995-08-15 | 456 | 477 | 456 | 472 | 124,000 | 4,720 |
| 1995-08-14 | 452 | 458 | 452 | 452 | 47,000 | 4,520 |
| 1995-08-11 | 446 | 454 | 440 | 454 | 107,000 | 4,540 |
| 1995-08-10 | 440 | 441 | 436 | 441 | 71,000 | 4,410 |
| 1995-08-09 | 440 | 445 | 440 | 441 | 71,000 | 4,410 |
| 1995-08-08 | 441 | 450 | 438 | 450 | 62,000 | 4,500 |
| 1995-08-07 | 455 | 455 | 440 | 440 | 66,000 | 4,400 |
| 1995-08-04 | 468 | 468 | 440 | 440 | 60,000 | 4,400 |
| 1995-08-03 | 458 | 468 | 455 | 465 | 242,000 | 4,650 |
| 1995-08-02 | 432 | 455 | 432 | 437 | 166,000 | 4,370 |
| 1995-08-01 | 442 | 443 | 431 | 436 | 85,000 | 4,360 |
| 1995-07-31 | 450 | 450 | 442 | 442 | 274,000 | 4,420 |
| 1995-07-28 | 459 | 459 | 451 | 455 | 62,000 | 4,550 |
| 1995-07-27 | 440 | 474 | 440 | 474 | 182,000 | 4,740 |
| 1995-07-26 | 445 | 448 | 440 | 443 | 113,000 | 4,430 |
| 1995-07-25 | 470 | 470 | 445 | 445 | 110,000 | 4,450 |
| 1995-07-24 | 473 | 473 | 460 | 465 | 92,000 | 4,650 |
| 1995-07-21 | 478 | 483 | 465 | 469 | 94,000 | 4,690 |
| 1995-07-20 | 458 | 478 | 458 | 478 | 239,000 | 4,780 |
| 1995-07-19 | 472 | 477 | 468 | 473 | 207,000 | 4,730 |
| 1995-07-18 | 504 | 505 | 481 | 487 | 364,000 | 4,870 |
| 1995-07-17 | 529 | 533 | 510 | 514 | 274,000 | 5,140 |
| 1995-07-14 | 510 | 543 | 510 | 528 | 1,078,000 | 5,280 |
| 1995-07-13 | 514 | 520 | 505 | 511 | 591,000 | 5,110 |
| 1995-07-12 | 500 | 532 | 500 | 514 | 1,961,000 | 5,140 |
| 1995-07-11 | 465 | 466 | 452 | 465 | 433,000 | 4,650 |
| 1995-07-10 | 472 | 480 | 460 | 466 | 687,000 | 4,660 |
| 1995-07-07 | 447 | 470 | 445 | 467 | 1,248,000 | 4,670 |
| 1995-07-06 | 423 | 451 | 422 | 442 | 633,000 | 4,420 |
| 1995-07-05 | 430 | 433 | 420 | 428 | 154,000 | 4,280 |
| 1995-07-04 | 394 | 440 | 394 | 439 | 291,000 | 4,390 |
| 1995-07-03 | 389 | 390 | 380 | 390 | 76,000 | 3,900 |
| 1995-06-30 | 379 | 395 | 379 | 395 | 58,000 | 3,950 |
| 1995-06-29 | 372 | 375 | 372 | 374 | 92,000 | 3,740 |
| 1995-06-28 | 361 | 370 | 361 | 365 | 37,000 | 3,650 |
| 1995-06-27 | 374 | 382 | 370 | 371 | 146,000 | 3,710 |
| 1995-06-26 | 371 | 382 | 371 | 373 | 78,000 | 3,730 |
| 1995-06-23 | 371 | 380 | 368 | 371 | 184,000 | 3,710 |
| 1995-06-22 | 371 | 376 | 365 | 371 | 61,000 | 3,710 |
| 1995-06-21 | 372 | 381 | 372 | 381 | 83,000 | 3,810 |
| 1995-06-20 | 360 | 371 | 360 | 371 | 51,000 | 3,710 |
| 1995-06-19 | 363 | 363 | 360 | 360 | 107,000 | 3,600 |
| 1995-06-16 | 370 | 373 | 360 | 363 | 127,000 | 3,630 |
| 1995-06-15 | 358 | 368 | 358 | 365 | 56,000 | 3,650 |
| 1995-06-14 | 360 | 372 | 352 | 372 | 62,000 | 3,720 |
| 1995-06-13 | 380 | 385 | 365 | 365 | 87,000 | 3,650 |
| 1995-06-12 | 377 | 385 | 377 | 380 | 68,000 | 3,800 |
| 1995-06-09 | 400 | 400 | 380 | 380 | 84,000 | 3,800 |
| 1995-06-08 | 415 | 415 | 395 | 400 | 11,000 | 4,000 |
| 1995-06-07 | 420 | 420 | 416 | 416 | 60,000 | 4,160 |
| 1995-06-06 | 418 | 423 | 418 | 423 | 46,000 | 4,230 |
| 1995-06-05 | 418 | 418 | 418 | 418 | 30,000 | 4,180 |
| 1995-06-02 | 418 | 428 | 418 | 420 | 37,000 | 4,200 |
| 1995-06-01 | 419 | 423 | 410 | 410 | 19,000 | 4,100 |
| 1995-05-31 | 428 | 428 | 416 | 418 | 263,000 | 4,180 |
| 1995-05-30 | 413 | 418 | 408 | 418 | 243,000 | 4,180 |
| 1995-05-29 | 413 | 417 | 408 | 408 | 132,000 | 4,080 |
| 1995-05-26 | 405 | 413 | 400 | 413 | 143,000 | 4,130 |
| 1995-05-25 | 405 | 405 | 395 | 400 | 62,000 | 4,000 |
| 1995-05-24 | 404 | 409 | 404 | 405 | 30,000 | 4,050 |
| 1995-05-23 | 391 | 405 | 391 | 405 | 59,000 | 4,050 |
| 1995-05-22 | 401 | 402 | 391 | 391 | 54,000 | 3,910 |
| 1995-05-19 | 401 | 406 | 395 | 401 | 38,000 | 4,010 |
| 1995-05-18 | 413 | 414 | 406 | 406 | 43,000 | 4,060 |
| 1995-05-17 | 415 | 419 | 412 | 413 | 61,000 | 4,130 |
| 1995-05-16 | 425 | 426 | 420 | 420 | 22,000 | 4,200 |
| 1995-05-15 | 421 | 430 | 413 | 430 | 34,000 | 4,300 |
| 1995-05-12 | 425 | 425 | 421 | 421 | 13,000 | 4,210 |
| 1995-05-11 | 425 | 425 | 421 | 421 | 66,000 | 4,210 |
| 1995-05-10 | 437 | 437 | 432 | 435 | 62,000 | 4,350 |
| 1995-05-09 | 440 | 442 | 437 | 437 | 130,000 | 4,370 |
| 1995-05-08 | 436 | 439 | 435 | 437 | 159,000 | 4,370 |
| 1995-05-02 | 429 | 435 | 424 | 435 | 68,000 | 4,350 |
| 1995-05-01 | 436 | 437 | 419 | 424 | 92,000 | 4,240 |
| 1995-04-28 | 430 | 439 | 422 | 439 | 96,000 | 4,390 |
| 1995-04-27 | 430 | 430 | 420 | 425 | 68,000 | 4,250 |
| 1995-04-26 | 428 | 430 | 425 | 427 | 112,000 | 4,270 |
| 1995-04-25 | 431 | 434 | 421 | 421 | 45,000 | 4,210 |
| 1995-04-24 | 435 | 435 | 421 | 432 | 129,000 | 4,320 |
| 1995-04-21 | 427 | 436 | 427 | 436 | 185,000 | 4,360 |
| 1995-04-20 | 418 | 424 | 411 | 422 | 141,000 | 4,220 |
| 1995-04-19 | 415 | 415 | 410 | 414 | 112,000 | 4,140 |
| 1995-04-18 | 412 | 415 | 407 | 410 | 61,000 | 4,100 |
| 1995-04-17 | 410 | 415 | 406 | 415 | 62,000 | 4,150 |
| 1995-04-14 | 419 | 422 | 415 | 420 | 82,000 | 4,200 |
| 1995-04-13 | 408 | 420 | 408 | 418 | 71,000 | 4,180 |
| 1995-04-12 | 411 | 415 | 410 | 415 | 150,000 | 4,150 |
| 1995-04-11 | 418 | 418 | 415 | 416 | 9,000 | 4,160 |
| 1995-04-10 | 400 | 409 | 396 | 409 | 43,000 | 4,090 |
| 1995-04-07 | 413 | 413 | 406 | 406 | 25,000 | 4,060 |
| 1995-04-06 | 419 | 419 | 408 | 408 | 20,000 | 4,080 |
| 1995-04-05 | 410 | 424 | 409 | 421 | 93,000 | 4,210 |
| 1995-04-04 | 411 | 424 | 406 | 414 | 62,000 | 4,140 |
| 1995-04-03 | 419 | 419 | 400 | 406 | 41,000 | 4,060 |
| 1995-03-31 | 436 | 436 | 420 | 421 | 98,000 | 4,210 |
| 1995-03-30 | 410 | 426 | 410 | 426 | 100,000 | 4,260 |
| 1995-03-29 | 416 | 416 | 405 | 407 | 32,000 | 4,070 |
| 1995-03-28 | 404 | 421 | 404 | 421 | 55,000 | 4,210 |
| 1995-03-27 | 400 | 403 | 392 | 397 | 104,000 | 3,970 |
| 1995-03-24 | 389 | 395 | 375 | 395 | 296,000 | 3,950 |
| 1995-03-23 | 401 | 405 | 400 | 401 | 74,000 | 4,010 |
| 1995-03-22 | 420 | 425 | 404 | 409 | 124,000 | 4,090 |
| 1995-03-20 | 430 | 430 | 424 | 425 | 163,000 | 4,250 |
| 1995-03-17 | 441 | 443 | 430 | 430 | 51,000 | 4,300 |
| 1995-03-16 | 448 | 448 | 437 | 437 | 65,000 | 4,370 |
| 1995-03-15 | 441 | 450 | 441 | 450 | 38,000 | 4,500 |
| 1995-03-14 | 441 | 446 | 441 | 441 | 67,000 | 4,410 |
| 1995-03-13 | 440 | 445 | 435 | 440 | 33,000 | 4,400 |
| 1995-03-10 | 435 | 436 | 435 | 435 | 51,000 | 4,350 |
| 1995-03-09 | 445 | 445 | 435 | 435 | 38,000 | 4,350 |
| 1995-03-08 | 448 | 448 | 437 | 437 | 45,000 | 4,370 |
| 1995-03-07 | 450 | 451 | 450 | 451 | 32,000 | 4,510 |
| 1995-03-06 | 451 | 451 | 448 | 451 | 19,000 | 4,510 |
| 1995-03-03 | 445 | 450 | 441 | 450 | 45,000 | 4,500 |
| 1995-03-02 | 445 | 446 | 440 | 440 | 19,000 | 4,400 |
| 1995-03-01 | 440 | 445 | 440 | 440 | 37,000 | 4,400 |
| 1995-02-28 | 455 | 455 | 440 | 440 | 34,000 | 4,400 |
| 1995-02-27 | 434 | 439 | 433 | 435 | 59,000 | 4,350 |
| 1995-02-24 | 467 | 467 | 452 | 452 | 50,000 | 4,520 |
| 1995-02-23 | 470 | 470 | 453 | 468 | 45,000 | 4,680 |
| 1995-02-22 | 456 | 470 | 456 | 470 | 19,000 | 4,700 |
| 1995-02-21 | 456 | 464 | 455 | 460 | 39,000 | 4,600 |
| 1995-02-20 | 458 | 458 | 455 | 455 | 27,000 | 4,550 |
| 1995-02-17 | 459 | 470 | 454 | 457 | 78,000 | 4,570 |
| 1995-02-16 | 460 | 470 | 455 | 460 | 56,000 | 4,600 |
| 1995-02-15 | 461 | 464 | 460 | 460 | 8,000 | 4,600 |
| 1995-02-14 | 459 | 464 | 458 | 464 | 69,000 | 4,640 |
| 1995-02-13 | 457 | 468 | 452 | 468 | 67,000 | 4,680 |
| 1995-02-10 | 453 | 458 | 453 | 458 | 22,000 | 4,580 |
| 1995-02-09 | 452 | 458 | 452 | 458 | 31,000 | 4,580 |
| 1995-02-08 | 455 | 460 | 455 | 458 | 32,000 | 4,580 |
| 1995-02-07 | 457 | 463 | 455 | 455 | 140,000 | 4,550 |
| 1995-02-06 | 460 | 465 | 455 | 456 | 109,000 | 4,560 |
| 1995-02-03 | 480 | 485 | 461 | 461 | 23,000 | 4,610 |
| 1995-02-02 | 480 | 485 | 480 | 485 | 36,000 | 4,850 |
| 1995-02-01 | 470 | 487 | 470 | 480 | 34,000 | 4,800 |
| 1995-01-31 | 470 | 475 | 466 | 475 | 58,000 | 4,750 |
| 1995-01-30 | 472 | 472 | 460 | 470 | 34,000 | 4,700 |
| 1995-01-27 | 488 | 488 | 473 | 473 | 28,000 | 4,730 |
| 1995-01-26 | 478 | 480 | 473 | 478 | 35,000 | 4,780 |
| 1995-01-25 | 463 | 480 | 461 | 478 | 60,000 | 4,780 |
| 1995-01-24 | 451 | 473 | 451 | 470 | 32,000 | 4,700 |
| 1995-01-23 | 456 | 457 | 450 | 450 | 47,000 | 4,500 |
| 1995-01-20 | 474 | 474 | 465 | 470 | 59,000 | 4,700 |
| 1995-01-19 | 475 | 477 | 470 | 477 | 36,000 | 4,770 |
| 1995-01-18 | 495 | 495 | 475 | 475 | 42,000 | 4,750 |
| 1995-01-17 | 490 | 490 | 490 | 490 | 9,000 | 4,900 |
| 1995-01-13 | 497 | 508 | 497 | 508 | 24,000 | 5,080 |
| 1995-01-12 | 510 | 510 | 500 | 500 | 63,000 | 5,000 |
| 1995-01-11 | 510 | 511 | 510 | 511 | 24,000 | 5,110 |
| 1995-01-10 | 511 | 511 | 510 | 510 | 22,000 | 5,100 |
| 1995-01-09 | 510 | 514 | 510 | 511 | 24,000 | 5,110 |
| 1995-01-06 | 515 | 515 | 506 | 510 | 83,000 | 5,100 |
| 1995-01-05 | 515 | 515 | 510 | 515 | 45,000 | 5,150 |
| 1995-01-04 | 510 | 510 | 506 | 510 | 19,000 | 5,100 |
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
