4229 群栄化学工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 149 | 153 | 149 | 153 | 122,000 | 1,530 |
| 1997-12-29 | 145 | 149 | 145 | 149 | 68,000 | 1,490 |
| 1997-12-26 | 148 | 148 | 145 | 145 | 250,000 | 1,450 |
| 1997-12-25 | 150 | 155 | 148 | 148 | 259,000 | 1,480 |
| 1997-12-24 | 150 | 154 | 145 | 150 | 161,000 | 1,500 |
| 1997-12-22 | 166 | 170 | 150 | 154 | 149,000 | 1,540 |
| 1997-12-19 | 175 | 175 | 165 | 165 | 152,000 | 1,650 |
| 1997-12-18 | 175 | 175 | 171 | 175 | 112,000 | 1,750 |
| 1997-12-17 | 170 | 179 | 166 | 175 | 182,000 | 1,750 |
| 1997-12-16 | 176 | 180 | 170 | 173 | 78,000 | 1,730 |
| 1997-12-15 | 176 | 180 | 176 | 177 | 104,000 | 1,770 |
| 1997-12-12 | 181 | 185 | 177 | 185 | 159,000 | 1,850 |
| 1997-12-11 | 185 | 185 | 180 | 180 | 94,000 | 1,800 |
| 1997-12-10 | 190 | 190 | 186 | 189 | 152,000 | 1,890 |
| 1997-12-09 | 195 | 198 | 192 | 192 | 161,000 | 1,920 |
| 1997-12-08 | 196 | 196 | 195 | 195 | 38,000 | 1,950 |
| 1997-12-05 | 195 | 199 | 195 | 195 | 43,000 | 1,950 |
| 1997-12-04 | 195 | 196 | 195 | 195 | 37,000 | 1,950 |
| 1997-12-03 | 201 | 202 | 195 | 195 | 65,000 | 1,950 |
| 1997-12-02 | 205 | 205 | 201 | 205 | 77,000 | 2,050 |
| 1997-12-01 | 196 | 209 | 196 | 208 | 64,000 | 2,080 |
| 1997-11-28 | 195 | 200 | 195 | 196 | 140,000 | 1,960 |
| 1997-11-27 | 195 | 196 | 194 | 195 | 121,000 | 1,950 |
| 1997-11-26 | 192 | 197 | 192 | 195 | 149,000 | 1,950 |
| 1997-11-25 | 200 | 201 | 195 | 195 | 276,000 | 1,950 |
| 1997-11-21 | 205 | 208 | 203 | 204 | 242,000 | 2,040 |
| 1997-11-20 | 206 | 208 | 205 | 206 | 90,000 | 2,060 |
| 1997-11-19 | 215 | 215 | 210 | 210 | 53,000 | 2,100 |
| 1997-11-18 | 217 | 220 | 212 | 216 | 69,000 | 2,160 |
| 1997-11-17 | 208 | 224 | 208 | 223 | 97,000 | 2,230 |
| 1997-11-14 | 203 | 208 | 200 | 208 | 138,000 | 2,080 |
| 1997-11-13 | 200 | 210 | 200 | 206 | 70,000 | 2,060 |
| 1997-11-12 | 214 | 214 | 200 | 200 | 492,000 | 2,000 |
| 1997-11-11 | 215 | 216 | 211 | 213 | 234,000 | 2,130 |
| 1997-11-10 | 215 | 223 | 214 | 215 | 55,000 | 2,150 |
| 1997-11-07 | 228 | 232 | 219 | 219 | 131,000 | 2,190 |
| 1997-11-06 | 238 | 238 | 231 | 233 | 209,000 | 2,330 |
| 1997-11-05 | 235 | 238 | 234 | 235 | 163,000 | 2,350 |
| 1997-11-04 | 235 | 236 | 234 | 235 | 338,000 | 2,350 |
| 1997-10-31 | 223 | 229 | 220 | 229 | 65,000 | 2,290 |
| 1997-10-30 | 230 | 232 | 222 | 222 | 55,000 | 2,220 |
| 1997-10-29 | 236 | 238 | 225 | 234 | 116,000 | 2,340 |
| 1997-10-28 | 224 | 224 | 211 | 221 | 66,000 | 2,210 |
| 1997-10-27 | 220 | 228 | 218 | 227 | 82,000 | 2,270 |
| 1997-10-24 | 226 | 227 | 220 | 220 | 128,000 | 2,200 |
| 1997-10-23 | 238 | 239 | 225 | 227 | 278,000 | 2,270 |
| 1997-10-22 | 224 | 240 | 224 | 238 | 219,000 | 2,380 |
| 1997-10-21 | 211 | 225 | 211 | 220 | 262,000 | 2,200 |
| 1997-10-20 | 205 | 212 | 205 | 212 | 88,000 | 2,120 |
| 1997-10-17 | 210 | 214 | 202 | 202 | 51,000 | 2,020 |
| 1997-10-16 | 204 | 209 | 201 | 209 | 41,000 | 2,090 |
| 1997-10-15 | 200 | 204 | 200 | 204 | 62,000 | 2,040 |
| 1997-10-14 | 200 | 201 | 198 | 200 | 167,000 | 2,000 |
| 1997-10-13 | 201 | 205 | 200 | 205 | 106,000 | 2,050 |
| 1997-10-09 | 200 | 213 | 200 | 213 | 140,000 | 2,130 |
| 1997-10-08 | 213 | 213 | 205 | 205 | 36,000 | 2,050 |
| 1997-10-07 | 213 | 213 | 205 | 205 | 93,000 | 2,050 |
| 1997-10-06 | 201 | 215 | 201 | 214 | 467,000 | 2,140 |
| 1997-10-03 | 197 | 201 | 193 | 196 | 201,000 | 1,960 |
| 1997-10-02 | 200 | 204 | 198 | 198 | 472,000 | 1,980 |
| 1997-10-01 | 204 | 205 | 200 | 204 | 193,000 | 2,040 |
| 1997-09-30 | 210 | 210 | 202 | 207 | 153,000 | 2,070 |
| 1997-09-29 | 215 | 216 | 205 | 206 | 253,000 | 2,060 |
| 1997-09-26 | 233 | 233 | 215 | 222 | 162,000 | 2,220 |
| 1997-09-25 | 238 | 239 | 230 | 239 | 111,000 | 2,390 |
| 1997-09-24 | 230 | 245 | 228 | 241 | 352,000 | 2,410 |
| 1997-09-22 | 232 | 233 | 230 | 230 | 214,000 | 2,300 |
| 1997-09-19 | 231 | 235 | 231 | 232 | 46,000 | 2,320 |
| 1997-09-18 | 235 | 236 | 230 | 231 | 159,000 | 2,310 |
| 1997-09-17 | 241 | 245 | 230 | 235 | 452,000 | 2,350 |
| 1997-09-16 | 241 | 243 | 240 | 242 | 423,000 | 2,420 |
| 1997-09-12 | 248 | 249 | 245 | 246 | 152,000 | 2,460 |
| 1997-09-11 | 250 | 253 | 248 | 248 | 36,000 | 2,480 |
| 1997-09-10 | 248 | 255 | 245 | 255 | 75,000 | 2,550 |
| 1997-09-09 | 245 | 248 | 245 | 247 | 59,000 | 2,470 |
| 1997-09-08 | 245 | 246 | 243 | 245 | 76,000 | 2,450 |
| 1997-09-05 | 245 | 248 | 242 | 242 | 142,000 | 2,420 |
| 1997-09-04 | 241 | 251 | 240 | 243 | 313,000 | 2,430 |
| 1997-09-03 | 245 | 246 | 242 | 242 | 179,000 | 2,420 |
| 1997-09-02 | 245 | 246 | 242 | 245 | 75,000 | 2,450 |
| 1997-09-01 | 256 | 256 | 245 | 245 | 86,000 | 2,450 |
| 1997-08-29 | 250 | 250 | 246 | 246 | 55,000 | 2,460 |
| 1997-08-28 | 251 | 252 | 250 | 252 | 107,000 | 2,520 |
| 1997-08-27 | 250 | 252 | 246 | 251 | 145,000 | 2,510 |
| 1997-08-26 | 248 | 253 | 245 | 250 | 177,000 | 2,500 |
| 1997-08-25 | 250 | 250 | 246 | 248 | 62,000 | 2,480 |
| 1997-08-22 | 246 | 248 | 245 | 247 | 86,000 | 2,470 |
| 1997-08-21 | 250 | 250 | 249 | 249 | 200,000 | 2,490 |
| 1997-08-20 | 251 | 255 | 250 | 254 | 97,000 | 2,540 |
| 1997-08-19 | 253 | 257 | 250 | 251 | 58,000 | 2,510 |
| 1997-08-18 | 252 | 257 | 250 | 251 | 90,000 | 2,510 |
| 1997-08-15 | 250 | 257 | 250 | 257 | 52,000 | 2,570 |
| 1997-08-14 | 250 | 250 | 245 | 250 | 79,000 | 2,500 |
| 1997-08-13 | 253 | 253 | 245 | 250 | 133,000 | 2,500 |
| 1997-08-12 | 248 | 253 | 248 | 253 | 64,000 | 2,530 |
| 1997-08-11 | 242 | 250 | 242 | 249 | 128,000 | 2,490 |
| 1997-08-08 | 250 | 253 | 249 | 253 | 276,000 | 2,530 |
| 1997-08-07 | 252 | 256 | 250 | 250 | 339,000 | 2,500 |
| 1997-08-06 | 260 | 260 | 252 | 252 | 102,000 | 2,520 |
| 1997-08-05 | 265 | 266 | 260 | 260 | 187,000 | 2,600 |
| 1997-08-04 | 269 | 275 | 262 | 265 | 118,000 | 2,650 |
| 1997-08-01 | 272 | 272 | 270 | 271 | 140,000 | 2,710 |
| 1997-07-31 | 274 | 274 | 271 | 272 | 85,000 | 2,720 |
| 1997-07-30 | 275 | 275 | 273 | 274 | 155,000 | 2,740 |
| 1997-07-29 | 277 | 279 | 276 | 276 | 157,000 | 2,760 |
| 1997-07-28 | 281 | 283 | 278 | 278 | 165,000 | 2,780 |
| 1997-07-25 | 280 | 285 | 280 | 283 | 122,000 | 2,830 |
| 1997-07-24 | 285 | 285 | 278 | 282 | 427,000 | 2,820 |
| 1997-07-23 | 291 | 292 | 288 | 288 | 117,000 | 2,880 |
| 1997-07-22 | 299 | 299 | 290 | 291 | 164,000 | 2,910 |
| 1997-07-18 | 298 | 300 | 296 | 299 | 73,000 | 2,990 |
| 1997-07-17 | 303 | 303 | 296 | 297 | 54,000 | 2,970 |
| 1997-07-16 | 298 | 303 | 298 | 300 | 81,000 | 3,000 |
| 1997-07-15 | 295 | 299 | 295 | 296 | 74,000 | 2,960 |
| 1997-07-14 | 294 | 298 | 290 | 296 | 204,000 | 2,960 |
| 1997-07-11 | 296 | 307 | 295 | 295 | 544,000 | 2,950 |
| 1997-07-10 | 294 | 298 | 294 | 297 | 56,000 | 2,970 |
| 1997-07-09 | 298 | 298 | 294 | 295 | 264,000 | 2,950 |
| 1997-07-08 | 305 | 308 | 296 | 298 | 143,000 | 2,980 |
| 1997-07-07 | 313 | 316 | 306 | 306 | 108,000 | 3,060 |
| 1997-07-04 | 310 | 314 | 308 | 310 | 172,000 | 3,100 |
| 1997-07-03 | 316 | 316 | 307 | 308 | 186,000 | 3,080 |
| 1997-07-02 | 316 | 319 | 312 | 316 | 145,000 | 3,160 |
| 1997-07-01 | 321 | 323 | 309 | 313 | 156,000 | 3,130 |
| 1997-06-30 | 323 | 324 | 321 | 321 | 65,000 | 3,210 |
| 1997-06-27 | 325 | 325 | 323 | 323 | 71,000 | 3,230 |
| 1997-06-26 | 325 | 328 | 321 | 322 | 325,000 | 3,220 |
| 1997-06-25 | 329 | 332 | 329 | 330 | 56,000 | 3,300 |
| 1997-06-24 | 331 | 331 | 325 | 326 | 51,000 | 3,260 |
| 1997-06-23 | 330 | 335 | 330 | 335 | 179,000 | 3,350 |
| 1997-06-20 | 334 | 335 | 333 | 335 | 110,000 | 3,350 |
| 1997-06-19 | 334 | 335 | 331 | 331 | 42,000 | 3,310 |
| 1997-06-18 | 335 | 336 | 333 | 334 | 45,000 | 3,340 |
| 1997-06-17 | 339 | 339 | 333 | 333 | 87,000 | 3,330 |
| 1997-06-16 | 343 | 345 | 341 | 344 | 63,000 | 3,440 |
| 1997-06-13 | 340 | 345 | 340 | 342 | 128,000 | 3,420 |
| 1997-06-12 | 343 | 345 | 340 | 340 | 154,000 | 3,400 |
| 1997-06-11 | 339 | 343 | 334 | 343 | 84,000 | 3,430 |
| 1997-06-10 | 331 | 341 | 331 | 334 | 81,000 | 3,340 |
| 1997-06-09 | 332 | 333 | 330 | 331 | 197,000 | 3,310 |
| 1997-06-06 | 334 | 335 | 328 | 330 | 269,000 | 3,300 |
| 1997-06-05 | 343 | 345 | 338 | 339 | 174,000 | 3,390 |
| 1997-06-04 | 346 | 346 | 341 | 345 | 149,000 | 3,450 |
| 1997-06-03 | 346 | 346 | 344 | 345 | 420,000 | 3,450 |
| 1997-06-02 | 345 | 348 | 345 | 347 | 113,000 | 3,470 |
| 1997-05-30 | 354 | 354 | 345 | 348 | 98,000 | 3,480 |
| 1997-05-29 | 355 | 355 | 345 | 345 | 83,000 | 3,450 |
| 1997-05-28 | 345 | 350 | 345 | 350 | 107,000 | 3,500 |
| 1997-05-27 | 350 | 350 | 345 | 345 | 30,000 | 3,450 |
| 1997-05-26 | 348 | 350 | 345 | 345 | 49,000 | 3,450 |
| 1997-05-23 | 345 | 349 | 345 | 347 | 71,000 | 3,470 |
| 1997-05-22 | 348 | 349 | 341 | 345 | 194,000 | 3,450 |
| 1997-05-21 | 362 | 364 | 341 | 347 | 168,000 | 3,470 |
| 1997-05-20 | 368 | 369 | 360 | 360 | 251,000 | 3,600 |
| 1997-05-19 | 364 | 368 | 360 | 365 | 364,000 | 3,650 |
| 1997-05-16 | 359 | 365 | 356 | 365 | 111,000 | 3,650 |
| 1997-05-15 | 349 | 357 | 346 | 355 | 219,000 | 3,550 |
| 1997-05-14 | 357 | 358 | 352 | 353 | 108,000 | 3,530 |
| 1997-05-13 | 350 | 355 | 348 | 352 | 130,000 | 3,520 |
| 1997-05-12 | 337 | 346 | 335 | 344 | 90,000 | 3,440 |
| 1997-05-09 | 350 | 350 | 338 | 344 | 165,000 | 3,440 |
| 1997-05-08 | 357 | 357 | 349 | 349 | 223,000 | 3,490 |
| 1997-05-07 | 356 | 360 | 355 | 356 | 487,000 | 3,560 |
| 1997-05-06 | 350 | 360 | 350 | 356 | 378,000 | 3,560 |
| 1997-05-02 | 345 | 350 | 343 | 346 | 242,000 | 3,460 |
| 1997-05-01 | 340 | 349 | 332 | 342 | 349,000 | 3,420 |
| 1997-04-30 | 330 | 334 | 327 | 330 | 122,000 | 3,300 |
| 1997-04-28 | 320 | 321 | 307 | 307 | 66,000 | 3,070 |
| 1997-04-25 | 331 | 334 | 329 | 329 | 46,000 | 3,290 |
| 1997-04-24 | 339 | 339 | 331 | 331 | 64,000 | 3,310 |
| 1997-04-23 | 340 | 340 | 333 | 334 | 109,000 | 3,340 |
| 1997-04-22 | 345 | 347 | 340 | 340 | 130,000 | 3,400 |
| 1997-04-21 | 340 | 345 | 336 | 345 | 96,000 | 3,450 |
| 1997-04-18 | 318 | 338 | 318 | 335 | 299,000 | 3,350 |
| 1997-04-17 | 310 | 318 | 310 | 318 | 159,000 | 3,180 |
| 1997-04-16 | 300 | 310 | 298 | 310 | 120,000 | 3,100 |
| 1997-04-15 | 296 | 304 | 296 | 297 | 66,000 | 2,970 |
| 1997-04-14 | 298 | 304 | 295 | 301 | 180,000 | 3,010 |
| 1997-04-11 | 286 | 298 | 280 | 298 | 234,000 | 2,980 |
| 1997-04-10 | 300 | 304 | 281 | 281 | 277,000 | 2,810 |
| 1997-04-09 | 316 | 316 | 301 | 301 | 239,000 | 3,010 |
| 1997-04-08 | 320 | 325 | 310 | 316 | 116,000 | 3,160 |
| 1997-04-07 | 324 | 328 | 320 | 320 | 154,000 | 3,200 |
| 1997-04-04 | 331 | 334 | 320 | 320 | 193,000 | 3,200 |
| 1997-04-03 | 336 | 339 | 333 | 334 | 175,000 | 3,340 |
| 1997-04-02 | 353 | 353 | 338 | 345 | 75,000 | 3,450 |
| 1997-04-01 | 350 | 350 | 343 | 350 | 52,000 | 3,500 |
| 1997-03-31 | 360 | 366 | 357 | 365 | 82,000 | 3,650 |
| 1997-03-28 | 355 | 368 | 355 | 360 | 52,000 | 3,600 |
| 1997-03-27 | 367 | 370 | 364 | 365 | 83,000 | 3,650 |
| 1997-03-26 | 363 | 374 | 363 | 370 | 199,000 | 3,700 |
| 1997-03-25 | 358 | 367 | 357 | 365 | 108,000 | 3,650 |
| 1997-03-24 | 355 | 358 | 347 | 352 | 225,000 | 3,520 |
| 1997-03-21 | 355 | 357 | 350 | 355 | 218,000 | 3,550 |
| 1997-03-19 | 360 | 361 | 354 | 360 | 305,000 | 3,600 |
| 1997-03-18 | 355 | 366 | 353 | 360 | 360,000 | 3,600 |
| 1997-03-17 | 365 | 365 | 357 | 360 | 204,000 | 3,600 |
| 1997-03-14 | 356 | 370 | 355 | 370 | 148,000 | 3,700 |
| 1997-03-13 | 363 | 363 | 356 | 356 | 145,000 | 3,560 |
| 1997-03-12 | 373 | 376 | 365 | 366 | 156,000 | 3,660 |
| 1997-03-11 | 375 | 380 | 375 | 377 | 53,000 | 3,770 |
| 1997-03-10 | 370 | 378 | 370 | 378 | 30,000 | 3,780 |
| 1997-03-07 | 369 | 374 | 369 | 374 | 69,000 | 3,740 |
| 1997-03-06 | 371 | 371 | 368 | 369 | 173,000 | 3,690 |
| 1997-03-05 | 379 | 379 | 365 | 369 | 312,000 | 3,690 |
| 1997-03-04 | 375 | 378 | 372 | 374 | 252,000 | 3,740 |
| 1997-03-03 | 385 | 385 | 376 | 380 | 181,000 | 3,800 |
| 1997-02-28 | 387 | 387 | 381 | 381 | 162,000 | 3,810 |
| 1997-02-27 | 385 | 387 | 385 | 385 | 78,000 | 3,850 |
| 1997-02-26 | 398 | 398 | 385 | 387 | 162,000 | 3,870 |
| 1997-02-25 | 398 | 403 | 398 | 403 | 71,000 | 4,030 |
| 1997-02-24 | 403 | 408 | 403 | 403 | 89,000 | 4,030 |
| 1997-02-21 | 394 | 410 | 394 | 407 | 245,000 | 4,070 |
| 1997-02-20 | 385 | 395 | 385 | 394 | 126,000 | 3,940 |
| 1997-02-19 | 381 | 386 | 380 | 385 | 67,000 | 3,850 |
| 1997-02-18 | 385 | 389 | 385 | 386 | 42,000 | 3,860 |
| 1997-02-17 | 377 | 389 | 377 | 389 | 103,000 | 3,890 |
| 1997-02-14 | 375 | 381 | 375 | 380 | 154,000 | 3,800 |
| 1997-02-13 | 379 | 383 | 379 | 381 | 308,000 | 3,810 |
| 1997-02-12 | 381 | 383 | 379 | 379 | 132,000 | 3,790 |
| 1997-02-10 | 380 | 385 | 380 | 381 | 90,000 | 3,810 |
| 1997-02-07 | 394 | 394 | 390 | 390 | 180,000 | 3,900 |
| 1997-02-06 | 400 | 401 | 396 | 399 | 225,000 | 3,990 |
| 1997-02-05 | 397 | 399 | 395 | 397 | 163,000 | 3,970 |
| 1997-02-04 | 398 | 400 | 395 | 400 | 164,000 | 4,000 |
| 1997-02-03 | 383 | 391 | 383 | 390 | 49,000 | 3,900 |
| 1997-01-31 | 376 | 395 | 376 | 378 | 184,000 | 3,780 |
| 1997-01-30 | 380 | 380 | 375 | 376 | 219,000 | 3,760 |
| 1997-01-29 | 375 | 385 | 375 | 381 | 104,000 | 3,810 |
| 1997-01-28 | 377 | 380 | 375 | 380 | 58,000 | 3,800 |
| 1997-01-27 | 380 | 383 | 377 | 380 | 25,000 | 3,800 |
| 1997-01-24 | 386 | 387 | 378 | 385 | 230,000 | 3,850 |
| 1997-01-23 | 393 | 394 | 387 | 388 | 173,000 | 3,880 |
| 1997-01-22 | 383 | 395 | 383 | 395 | 166,000 | 3,950 |
| 1997-01-21 | 390 | 390 | 387 | 387 | 67,000 | 3,870 |
| 1997-01-20 | 390 | 395 | 387 | 393 | 144,000 | 3,930 |
| 1997-01-17 | 390 | 390 | 382 | 387 | 505,000 | 3,870 |
| 1997-01-16 | 395 | 400 | 387 | 395 | 91,000 | 3,950 |
| 1997-01-14 | 382 | 400 | 376 | 400 | 87,000 | 4,000 |
| 1997-01-13 | 375 | 385 | 371 | 385 | 268,000 | 3,850 |
| 1997-01-10 | 386 | 389 | 375 | 375 | 312,000 | 3,750 |
| 1997-01-09 | 399 | 399 | 385 | 391 | 288,000 | 3,910 |
| 1997-01-08 | 408 | 408 | 399 | 399 | 305,000 | 3,990 |
| 1997-01-07 | 413 | 415 | 407 | 411 | 158,000 | 4,110 |
| 1997-01-06 | 407 | 410 | 406 | 410 | 38,000 | 4,100 |
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
