4229 群栄化学工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 402 | 405 | 401 | 402 | 91,000 | 4,020 |
| 1996-12-27 | 410 | 410 | 400 | 401 | 127,000 | 4,010 |
| 1996-12-26 | 400 | 401 | 390 | 396 | 175,000 | 3,960 |
| 1996-12-25 | 391 | 400 | 391 | 398 | 130,000 | 3,980 |
| 1996-12-24 | 418 | 420 | 390 | 391 | 441,000 | 3,910 |
| 1996-12-20 | 422 | 422 | 407 | 411 | 312,000 | 4,110 |
| 1996-12-19 | 421 | 422 | 407 | 415 | 262,000 | 4,150 |
| 1996-12-18 | 441 | 441 | 430 | 430 | 211,000 | 4,300 |
| 1996-12-17 | 443 | 445 | 440 | 443 | 67,000 | 4,430 |
| 1996-12-16 | 449 | 451 | 442 | 448 | 122,000 | 4,480 |
| 1996-12-13 | 445 | 450 | 440 | 449 | 284,000 | 4,490 |
| 1996-12-12 | 450 | 455 | 448 | 449 | 177,000 | 4,490 |
| 1996-12-11 | 451 | 459 | 450 | 450 | 175,000 | 4,500 |
| 1996-12-10 | 460 | 460 | 450 | 455 | 356,000 | 4,550 |
| 1996-12-09 | 465 | 470 | 458 | 465 | 145,000 | 4,650 |
| 1996-12-06 | 467 | 467 | 454 | 460 | 153,000 | 4,600 |
| 1996-12-05 | 466 | 468 | 462 | 462 | 122,000 | 4,620 |
| 1996-12-04 | 470 | 471 | 468 | 471 | 161,000 | 4,710 |
| 1996-12-03 | 471 | 473 | 471 | 471 | 233,000 | 4,710 |
| 1996-12-02 | 475 | 478 | 471 | 471 | 110,000 | 4,710 |
| 1996-11-29 | 480 | 484 | 471 | 471 | 294,000 | 4,710 |
| 1996-11-28 | 481 | 490 | 480 | 480 | 312,000 | 4,800 |
| 1996-11-27 | 483 | 490 | 478 | 490 | 245,000 | 4,900 |
| 1996-11-26 | 490 | 490 | 483 | 486 | 85,000 | 4,860 |
| 1996-11-25 | 484 | 494 | 483 | 488 | 625,000 | 4,880 |
| 1996-11-22 | 477 | 488 | 477 | 488 | 413,000 | 4,880 |
| 1996-11-21 | 484 | 486 | 480 | 480 | 163,000 | 4,800 |
| 1996-11-20 | 484 | 488 | 484 | 484 | 265,000 | 4,840 |
| 1996-11-19 | 480 | 485 | 478 | 480 | 203,000 | 4,800 |
| 1996-11-18 | 479 | 480 | 475 | 476 | 78,000 | 4,760 |
| 1996-11-15 | 491 | 493 | 476 | 479 | 622,000 | 4,790 |
| 1996-11-14 | 485 | 490 | 482 | 487 | 529,000 | 4,870 |
| 1996-11-13 | 485 | 489 | 477 | 483 | 872,000 | 4,830 |
| 1996-11-12 | 480 | 480 | 473 | 475 | 465,000 | 4,750 |
| 1996-11-11 | 490 | 490 | 473 | 485 | 635,000 | 4,850 |
| 1996-11-08 | 482 | 490 | 478 | 490 | 628,000 | 4,900 |
| 1996-11-07 | 495 | 498 | 481 | 482 | 774,000 | 4,820 |
| 1996-11-06 | 487 | 495 | 486 | 493 | 361,000 | 4,930 |
| 1996-11-05 | 487 | 487 | 480 | 481 | 151,000 | 4,810 |
| 1996-11-01 | 483 | 486 | 475 | 486 | 922,000 | 4,860 |
| 1996-10-31 | 492 | 495 | 482 | 483 | 410,000 | 4,830 |
| 1996-10-30 | 503 | 508 | 494 | 497 | 130,000 | 4,970 |
| 1996-10-29 | 497 | 508 | 497 | 508 | 321,000 | 5,080 |
| 1996-10-28 | 510 | 510 | 491 | 491 | 147,000 | 4,910 |
| 1996-10-25 | 504 | 510 | 501 | 510 | 273,000 | 5,100 |
| 1996-10-24 | 501 | 515 | 501 | 504 | 414,000 | 5,040 |
| 1996-10-23 | 512 | 514 | 494 | 509 | 407,000 | 5,090 |
| 1996-10-22 | 503 | 524 | 503 | 517 | 587,000 | 5,170 |
| 1996-10-21 | 511 | 519 | 510 | 518 | 350,000 | 5,180 |
| 1996-10-18 | 500 | 514 | 499 | 510 | 559,000 | 5,100 |
| 1996-10-17 | 490 | 502 | 490 | 502 | 387,000 | 5,020 |
| 1996-10-16 | 490 | 500 | 485 | 500 | 210,000 | 5,000 |
| 1996-10-15 | 485 | 493 | 484 | 493 | 174,000 | 4,930 |
| 1996-10-14 | 476 | 489 | 475 | 489 | 168,000 | 4,890 |
| 1996-10-11 | 485 | 487 | 475 | 475 | 154,000 | 4,750 |
| 1996-10-09 | 492 | 496 | 484 | 484 | 175,000 | 4,840 |
| 1996-10-08 | 503 | 503 | 490 | 491 | 365,000 | 4,910 |
| 1996-10-07 | 496 | 501 | 493 | 498 | 294,000 | 4,980 |
| 1996-10-04 | 498 | 513 | 495 | 510 | 357,000 | 5,100 |
| 1996-10-03 | 497 | 497 | 489 | 489 | 171,000 | 4,890 |
| 1996-10-02 | 490 | 493 | 485 | 485 | 94,000 | 4,850 |
| 1996-10-01 | 492 | 494 | 482 | 485 | 157,000 | 4,850 |
| 1996-09-30 | 490 | 499 | 490 | 492 | 92,000 | 4,920 |
| 1996-09-27 | 489 | 492 | 481 | 482 | 211,000 | 4,820 |
| 1996-09-26 | 490 | 495 | 489 | 489 | 129,000 | 4,890 |
| 1996-09-25 | 491 | 495 | 489 | 495 | 125,000 | 4,950 |
| 1996-09-24 | 500 | 500 | 494 | 495 | 155,000 | 4,950 |
| 1996-09-20 | 489 | 503 | 488 | 497 | 268,000 | 4,970 |
| 1996-09-19 | 495 | 495 | 485 | 487 | 217,000 | 4,870 |
| 1996-09-18 | 496 | 502 | 495 | 495 | 117,000 | 4,950 |
| 1996-09-17 | 492 | 500 | 492 | 500 | 229,000 | 5,000 |
| 1996-09-13 | 485 | 485 | 477 | 482 | 130,000 | 4,820 |
| 1996-09-12 | 484 | 485 | 480 | 480 | 103,000 | 4,800 |
| 1996-09-11 | 481 | 487 | 481 | 487 | 109,000 | 4,870 |
| 1996-09-10 | 477 | 480 | 476 | 476 | 178,000 | 4,760 |
| 1996-09-09 | 481 | 482 | 477 | 480 | 154,000 | 4,800 |
| 1996-09-06 | 485 | 485 | 477 | 477 | 157,000 | 4,770 |
| 1996-09-05 | 482 | 491 | 482 | 490 | 114,000 | 4,900 |
| 1996-09-04 | 480 | 485 | 480 | 483 | 170,000 | 4,830 |
| 1996-09-03 | 476 | 485 | 475 | 485 | 70,000 | 4,850 |
| 1996-09-02 | 489 | 489 | 480 | 480 | 109,000 | 4,800 |
| 1996-08-30 | 490 | 490 | 480 | 483 | 110,000 | 4,830 |
| 1996-08-29 | 497 | 497 | 490 | 494 | 97,000 | 4,940 |
| 1996-08-28 | 494 | 500 | 492 | 496 | 171,000 | 4,960 |
| 1996-08-27 | 502 | 502 | 493 | 497 | 120,000 | 4,970 |
| 1996-08-26 | 510 | 510 | 500 | 500 | 115,000 | 5,000 |
| 1996-08-23 | 509 | 510 | 501 | 505 | 98,000 | 5,050 |
| 1996-08-22 | 507 | 515 | 500 | 505 | 219,000 | 5,050 |
| 1996-08-21 | 499 | 517 | 499 | 517 | 367,000 | 5,170 |
| 1996-08-20 | 496 | 498 | 495 | 498 | 172,000 | 4,980 |
| 1996-08-19 | 495 | 496 | 493 | 496 | 117,000 | 4,960 |
| 1996-08-16 | 493 | 497 | 490 | 497 | 190,000 | 4,970 |
| 1996-08-15 | 499 | 499 | 492 | 492 | 348,000 | 4,920 |
| 1996-08-14 | 483 | 494 | 483 | 490 | 115,000 | 4,900 |
| 1996-08-13 | 466 | 486 | 466 | 483 | 126,000 | 4,830 |
| 1996-08-12 | 470 | 471 | 461 | 465 | 210,000 | 4,650 |
| 1996-08-09 | 482 | 485 | 465 | 465 | 348,000 | 4,650 |
| 1996-08-08 | 480 | 489 | 480 | 487 | 205,000 | 4,870 |
| 1996-08-07 | 488 | 496 | 480 | 480 | 178,000 | 4,800 |
| 1996-08-06 | 500 | 500 | 486 | 486 | 130,000 | 4,860 |
| 1996-08-05 | 508 | 508 | 498 | 500 | 100,000 | 5,000 |
| 1996-08-02 | 494 | 496 | 493 | 495 | 248,000 | 4,950 |
| 1996-08-01 | 484 | 493 | 480 | 490 | 343,000 | 4,900 |
| 1996-07-31 | 487 | 492 | 482 | 488 | 467,000 | 4,880 |
| 1996-07-30 | 509 | 509 | 480 | 482 | 593,000 | 4,820 |
| 1996-07-29 | 520 | 523 | 500 | 500 | 155,000 | 5,000 |
| 1996-07-26 | 506 | 520 | 505 | 520 | 847,000 | 5,200 |
| 1996-07-25 | 527 | 527 | 503 | 510 | 214,000 | 5,100 |
| 1996-07-24 | 524 | 525 | 515 | 517 | 213,000 | 5,170 |
| 1996-07-23 | 522 | 530 | 521 | 530 | 511,000 | 5,300 |
| 1996-07-22 | 547 | 547 | 531 | 540 | 111,000 | 5,400 |
| 1996-07-19 | 540 | 550 | 537 | 537 | 93,000 | 5,370 |
| 1996-07-18 | 545 | 545 | 530 | 540 | 158,000 | 5,400 |
| 1996-07-17 | 547 | 547 | 530 | 536 | 135,000 | 5,360 |
| 1996-07-16 | 544 | 550 | 543 | 544 | 177,000 | 5,440 |
| 1996-07-15 | 552 | 565 | 550 | 552 | 115,000 | 5,520 |
| 1996-07-12 | 550 | 562 | 549 | 562 | 169,000 | 5,620 |
| 1996-07-11 | 550 | 558 | 550 | 554 | 69,000 | 5,540 |
| 1996-07-10 | 557 | 560 | 550 | 550 | 168,000 | 5,500 |
| 1996-07-09 | 563 | 564 | 556 | 557 | 131,000 | 5,570 |
| 1996-07-08 | 570 | 570 | 552 | 553 | 157,000 | 5,530 |
| 1996-07-05 | 575 | 577 | 568 | 568 | 130,000 | 5,680 |
| 1996-07-04 | 578 | 580 | 571 | 575 | 95,000 | 5,750 |
| 1996-07-03 | 580 | 580 | 577 | 578 | 85,000 | 5,780 |
| 1996-07-02 | 577 | 585 | 577 | 577 | 74,000 | 5,770 |
| 1996-07-01 | 587 | 590 | 577 | 577 | 119,000 | 5,770 |
| 1996-06-28 | 577 | 577 | 570 | 577 | 233,000 | 5,770 |
| 1996-06-27 | 573 | 579 | 566 | 566 | 143,000 | 5,660 |
| 1996-06-26 | 585 | 588 | 572 | 572 | 186,000 | 5,720 |
| 1996-06-25 | 581 | 581 | 575 | 579 | 209,000 | 5,790 |
| 1996-06-24 | 579 | 583 | 575 | 575 | 150,000 | 5,750 |
| 1996-06-21 | 580 | 580 | 571 | 580 | 222,000 | 5,800 |
| 1996-06-20 | 577 | 580 | 573 | 580 | 123,000 | 5,800 |
| 1996-06-19 | 587 | 587 | 575 | 577 | 226,000 | 5,770 |
| 1996-06-18 | 585 | 589 | 575 | 584 | 270,000 | 5,840 |
| 1996-06-17 | 586 | 595 | 581 | 585 | 110,000 | 5,850 |
| 1996-06-14 | 584 | 590 | 573 | 590 | 254,000 | 5,900 |
| 1996-06-13 | 573 | 581 | 573 | 573 | 238,000 | 5,730 |
| 1996-06-12 | 566 | 573 | 562 | 573 | 151,000 | 5,730 |
| 1996-06-11 | 565 | 567 | 556 | 556 | 198,000 | 5,560 |
| 1996-06-10 | 571 | 575 | 555 | 559 | 406,000 | 5,590 |
| 1996-06-07 | 561 | 561 | 545 | 550 | 235,000 | 5,500 |
| 1996-06-06 | 575 | 576 | 565 | 565 | 162,000 | 5,650 |
| 1996-06-05 | 579 | 579 | 569 | 569 | 188,000 | 5,690 |
| 1996-06-04 | 570 | 571 | 550 | 569 | 415,000 | 5,690 |
| 1996-06-03 | 578 | 580 | 534 | 547 | 319,000 | 5,470 |
| 1996-05-31 | 590 | 590 | 575 | 579 | 219,000 | 5,790 |
| 1996-05-30 | 591 | 591 | 580 | 589 | 541,000 | 5,890 |
| 1996-05-29 | 592 | 596 | 585 | 596 | 328,000 | 5,960 |
| 1996-05-28 | 592 | 598 | 590 | 596 | 268,000 | 5,960 |
| 1996-05-27 | 609 | 609 | 591 | 598 | 165,000 | 5,980 |
| 1996-05-24 | 598 | 605 | 597 | 603 | 353,000 | 6,030 |
| 1996-05-23 | 614 | 614 | 596 | 597 | 273,000 | 5,970 |
| 1996-05-22 | 615 | 619 | 595 | 606 | 399,000 | 6,060 |
| 1996-05-21 | 619 | 630 | 613 | 615 | 459,000 | 6,150 |
| 1996-05-20 | 630 | 634 | 615 | 619 | 453,000 | 6,190 |
| 1996-05-17 | 640 | 647 | 622 | 623 | 469,000 | 6,230 |
| 1996-05-16 | 625 | 649 | 625 | 640 | 923,000 | 6,400 |
| 1996-05-15 | 633 | 642 | 622 | 624 | 883,000 | 6,240 |
| 1996-05-14 | 628 | 636 | 621 | 626 | 578,000 | 6,260 |
| 1996-05-13 | 660 | 660 | 621 | 627 | 992,000 | 6,270 |
| 1996-05-10 | 627 | 658 | 621 | 649 | 2,085,000 | 6,490 |
| 1996-05-09 | 649 | 651 | 620 | 627 | 1,167,000 | 6,270 |
| 1996-05-08 | 649 | 655 | 635 | 645 | 1,967,000 | 6,450 |
| 1996-05-07 | 669 | 675 | 649 | 656 | 5,925,000 | 6,560 |
| 1996-05-02 | 630 | 662 | 627 | 659 | 10,982,000 | 6,590 |
| 1996-05-01 | 585 | 624 | 585 | 620 | 3,900,000 | 6,200 |
| 1996-04-30 | 584 | 585 | 576 | 580 | 360,000 | 5,800 |
| 1996-04-26 | 606 | 610 | 589 | 589 | 648,000 | 5,890 |
| 1996-04-25 | 609 | 610 | 596 | 600 | 898,000 | 6,000 |
| 1996-04-24 | 600 | 603 | 588 | 600 | 680,000 | 6,000 |
| 1996-04-23 | 605 | 615 | 585 | 598 | 1,901,000 | 5,980 |
| 1996-04-22 | 625 | 632 | 600 | 607 | 2,418,000 | 6,070 |
| 1996-04-19 | 602 | 625 | 595 | 619 | 3,005,000 | 6,190 |
| 1996-04-18 | 592 | 619 | 589 | 602 | 6,891,000 | 6,020 |
| 1996-04-17 | 570 | 603 | 570 | 602 | 3,313,000 | 6,020 |
| 1996-04-16 | 568 | 575 | 559 | 561 | 1,268,000 | 5,610 |
| 1996-04-15 | 580 | 580 | 558 | 558 | 734,000 | 5,580 |
| 1996-04-12 | 580 | 582 | 561 | 561 | 713,000 | 5,610 |
| 1996-04-11 | 573 | 578 | 566 | 574 | 217,000 | 5,740 |
| 1996-04-10 | 580 | 580 | 568 | 573 | 276,000 | 5,730 |
| 1996-04-09 | 574 | 580 | 565 | 570 | 347,000 | 5,700 |
| 1996-04-08 | 572 | 575 | 565 | 565 | 326,000 | 5,650 |
| 1996-04-05 | 588 | 593 | 570 | 570 | 705,000 | 5,700 |
| 1996-04-04 | 583 | 605 | 575 | 578 | 1,652,000 | 5,780 |
| 1996-04-03 | 565 | 583 | 562 | 574 | 616,000 | 5,740 |
| 1996-04-02 | 571 | 571 | 562 | 562 | 285,000 | 5,620 |
| 1996-04-01 | 576 | 578 | 561 | 570 | 529,000 | 5,700 |
| 1996-03-29 | 547 | 589 | 547 | 566 | 1,604,000 | 5,660 |
| 1996-03-28 | 537 | 546 | 537 | 545 | 296,000 | 5,450 |
| 1996-03-27 | 531 | 538 | 530 | 537 | 195,000 | 5,370 |
| 1996-03-26 | 534 | 534 | 525 | 531 | 158,000 | 5,310 |
| 1996-03-25 | 525 | 535 | 525 | 532 | 167,000 | 5,320 |
| 1996-03-22 | 518 | 524 | 518 | 518 | 79,000 | 5,180 |
| 1996-03-21 | 529 | 529 | 510 | 518 | 159,000 | 5,180 |
| 1996-03-19 | 518 | 519 | 510 | 510 | 102,000 | 5,100 |
| 1996-03-18 | 510 | 515 | 508 | 510 | 82,000 | 5,100 |
| 1996-03-15 | 506 | 510 | 497 | 505 | 325,000 | 5,050 |
| 1996-03-14 | 501 | 505 | 498 | 500 | 244,000 | 5,000 |
| 1996-03-13 | 515 | 516 | 500 | 505 | 148,000 | 5,050 |
| 1996-03-12 | 515 | 524 | 515 | 524 | 86,000 | 5,240 |
| 1996-03-11 | 515 | 520 | 511 | 520 | 57,000 | 5,200 |
| 1996-03-08 | 507 | 531 | 507 | 525 | 277,000 | 5,250 |
| 1996-03-07 | 529 | 529 | 515 | 517 | 112,000 | 5,170 |
| 1996-03-06 | 528 | 532 | 525 | 529 | 154,000 | 5,290 |
| 1996-03-05 | 528 | 539 | 527 | 532 | 64,000 | 5,320 |
| 1996-03-04 | 538 | 539 | 521 | 528 | 114,000 | 5,280 |
| 1996-03-01 | 520 | 525 | 518 | 524 | 152,000 | 5,240 |
| 1996-02-29 | 525 | 530 | 517 | 520 | 148,000 | 5,200 |
| 1996-02-28 | 529 | 535 | 525 | 525 | 58,000 | 5,250 |
| 1996-02-27 | 533 | 543 | 526 | 530 | 223,000 | 5,300 |
| 1996-02-26 | 523 | 523 | 520 | 523 | 150,000 | 5,230 |
| 1996-02-23 | 530 | 532 | 523 | 523 | 186,000 | 5,230 |
| 1996-02-22 | 531 | 535 | 526 | 530 | 175,000 | 5,300 |
| 1996-02-21 | 535 | 545 | 528 | 531 | 288,000 | 5,310 |
| 1996-02-20 | 541 | 549 | 530 | 535 | 125,000 | 5,350 |
| 1996-02-19 | 530 | 541 | 520 | 541 | 347,000 | 5,410 |
| 1996-02-16 | 538 | 538 | 519 | 530 | 732,000 | 5,300 |
| 1996-02-15 | 554 | 554 | 536 | 539 | 366,000 | 5,390 |
| 1996-02-14 | 552 | 555 | 543 | 550 | 360,000 | 5,500 |
| 1996-02-13 | 567 | 569 | 555 | 559 | 349,000 | 5,590 |
| 1996-02-09 | 572 | 573 | 563 | 572 | 163,000 | 5,720 |
| 1996-02-08 | 575 | 579 | 568 | 575 | 606,000 | 5,750 |
| 1996-02-07 | 585 | 590 | 575 | 580 | 659,000 | 5,800 |
| 1996-02-06 | 599 | 599 | 580 | 590 | 786,000 | 5,900 |
| 1996-02-05 | 599 | 600 | 576 | 598 | 988,000 | 5,980 |
| 1996-02-02 | 620 | 651 | 591 | 599 | 4,531,000 | 5,990 |
| 1996-02-01 | 555 | 610 | 555 | 610 | 3,824,000 | 6,100 |
| 1996-01-31 | 550 | 558 | 550 | 555 | 549,000 | 5,550 |
| 1996-01-30 | 550 | 560 | 548 | 550 | 355,000 | 5,500 |
| 1996-01-29 | 540 | 544 | 535 | 542 | 223,000 | 5,420 |
| 1996-01-26 | 529 | 550 | 524 | 545 | 311,000 | 5,450 |
| 1996-01-25 | 523 | 532 | 523 | 529 | 502,000 | 5,290 |
| 1996-01-24 | 519 | 522 | 515 | 522 | 316,000 | 5,220 |
| 1996-01-23 | 521 | 521 | 519 | 519 | 171,000 | 5,190 |
| 1996-01-22 | 530 | 530 | 521 | 521 | 103,000 | 5,210 |
| 1996-01-19 | 535 | 535 | 527 | 530 | 220,000 | 5,300 |
| 1996-01-18 | 542 | 545 | 525 | 538 | 310,000 | 5,380 |
| 1996-01-17 | 553 | 553 | 541 | 542 | 192,000 | 5,420 |
| 1996-01-16 | 546 | 558 | 542 | 550 | 317,000 | 5,500 |
| 1996-01-12 | 551 | 555 | 546 | 546 | 348,000 | 5,460 |
| 1996-01-11 | 559 | 560 | 540 | 545 | 249,000 | 5,450 |
| 1996-01-10 | 568 | 578 | 556 | 570 | 611,000 | 5,700 |
| 1996-01-09 | 550 | 570 | 546 | 570 | 358,000 | 5,700 |
| 1996-01-08 | 556 | 556 | 545 | 546 | 96,000 | 5,460 |
| 1996-01-05 | 560 | 560 | 545 | 556 | 199,000 | 5,560 |
| 1996-01-04 | 568 | 568 | 559 | 560 | 101,000 | 5,600 |
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
