4229 群栄化学工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	180	181	180	180	18,000	1,800
1998-12-29	176	181	176	181	82,000	1,810
1998-12-28	179	180	179	180	29,000	1,800
1998-12-25	180	182	180	180	73,000	1,800
1998-12-24	181	181	179	180	170,000	1,800
1998-12-22	187	187	180	181	60,000	1,810
1998-12-21	185	189	182	188	135,000	1,880
1998-12-18	181	185	180	185	129,000	1,850
1998-12-17	190	190	172	173	327,000	1,730
1998-12-16	190	200	190	190	99,000	1,900
1998-12-15	195	195	190	190	97,000	1,900
1998-12-14	197	200	192	195	127,000	1,950
1998-12-11	200	200	197	197	127,000	1,970
1998-12-10	200	203	199	200	96,000	2,000
1998-12-09	193	200	193	199	71,000	1,990
1998-12-08	191	195	191	194	27,000	1,940
1998-12-07	193	194	191	191	53,000	1,910
1998-12-04	197	197	191	191	53,000	1,910
1998-12-03	200	201	192	197	73,000	1,970
1998-12-02	205	205	200	202	48,000	2,020
1998-12-01	205	205	200	200	57,000	2,000
1998-11-30	207	210	205	206	81,000	2,060
1998-11-27	213	215	207	209	95,000	2,090
1998-11-26	208	209	205	209	66,000	2,090
1998-11-25	204	208	203	208	49,000	2,080
1998-11-24	201	207	201	203	85,000	2,030
1998-11-20	197	205	197	200	177,000	2,000
1998-11-19	198	199	197	197	30,000	1,970
1998-11-18	196	197	195	195	60,000	1,950
1998-11-17	195	198	195	196	83,000	1,960
1998-11-16	194	195	190	194	137,000	1,940
1998-11-13	181	192	180	190	89,000	1,900
1998-11-12	181	183	181	181	71,000	1,810
1998-11-11	185	185	181	181	35,000	1,810
1998-11-10	188	189	185	185	68,000	1,850
1998-11-09	190	190	186	188	92,000	1,880
1998-11-06	190	190	185	186	37,000	1,860
1998-11-05	192	192	187	190	131,000	1,900
1998-11-04	175	188	175	187	145,000	1,870
1998-11-02	177	180	177	179	36,000	1,790
1998-10-30	176	180	175	175	117,000	1,750
1998-10-29	179	182	176	176	195,000	1,760
1998-10-28	182	185	181	181	170,000	1,810
1998-10-27	185	189	184	185	34,000	1,850
1998-10-26	195	195	190	190	48,000	1,900
1998-10-23	198	200	193	195	164,000	1,950
1998-10-22	196	199	192	192	108,000	1,920
1998-10-21	189	198	189	197	115,000	1,970
1998-10-20	190	192	185	189	50,000	1,890
1998-10-19	185	193	180	180	41,000	1,800
1998-10-16	189	189	183	185	73,000	1,850
1998-10-15	188	190	180	180	44,000	1,800
1998-10-14	189	190	180	190	129,000	1,900
1998-10-13	198	198	180	180	81,000	1,800
1998-10-12	185	198	185	198	46,000	1,980
1998-10-09	184	194	179	183	32,000	1,830
1998-10-08	198	198	179	179	132,000	1,790
1998-10-07	183	195	183	193	77,000	1,930
1998-10-06	170	179	170	173	82,000	1,730
1998-10-05	175	175	170	170	85,000	1,700
1998-10-02	175	185	174	175	135,000	1,750
1998-10-01	187	187	175	175	95,000	1,750
1998-09-30	190	193	180	189	222,000	1,890
1998-09-29	192	192	180	190	97,000	1,900
1998-09-28	181	198	179	190	136,000	1,900
1998-09-25	187	187	171	174	174,000	1,740
1998-09-24	194	195	190	195	338,000	1,950
1998-09-22	195	199	186	190	247,000	1,900
1998-09-21	199	199	191	195	172,000	1,950
1998-09-18	209	209	204	205	128,000	2,050
1998-09-17	208	210	205	209	142,000	2,090
1998-09-16	209	212	202	206	65,000	2,060
1998-09-14	200	210	200	209	153,000	2,090
1998-09-11	220	220	200	209	186,000	2,090
1998-09-10	220	221	218	220	178,000	2,200
1998-09-09	225	225	215	220	147,000	2,200
1998-09-08	222	235	219	220	230,000	2,200
1998-09-07	213	221	208	221	106,000	2,210
1998-09-04	219	220	202	202	172,000	2,020
1998-09-03	221	222	219	219	139,000	2,190
1998-09-02	223	225	220	222	368,000	2,220
1998-09-01	229	229	220	220	138,000	2,200
1998-08-31	235	235	220	230	62,000	2,300
1998-08-28	220	239	218	239	286,000	2,390
1998-08-27	230	230	221	223	123,000	2,230
1998-08-26	230	231	230	231	32,000	2,310
1998-08-25	232	232	228	230	135,000	2,300
1998-08-24	230	231	227	230	172,000	2,300
1998-08-21	235	240	229	230	338,000	2,300
1998-08-20	249	249	237	237	65,000	2,370
1998-08-19	250	250	243	248	72,000	2,480
1998-08-18	240	240	238	238	23,000	2,380
1998-08-17	240	240	235	236	122,000	2,360
1998-08-14	245	245	241	241	45,000	2,410
1998-08-13	245	247	242	245	51,000	2,450
1998-08-12	244	250	240	244	53,000	2,440
1998-08-11	257	260	239	245	151,000	2,450
1998-08-10	265	265	253	261	134,000	2,610
1998-08-07	264	270	264	270	78,000	2,700
1998-08-06	274	274	265	269	70,000	2,690
1998-08-05	266	272	265	265	50,000	2,650
1998-08-04	270	276	269	274	56,000	2,740
1998-08-03	270	271	270	270	23,000	2,700
1998-07-31	278	280	269	269	47,000	2,690
1998-07-30	274	278	267	274	26,000	2,740
1998-07-29	271	280	267	271	28,000	2,710
1998-07-28	269	274	266	266	75,000	2,660
1998-07-27	289	290	274	274	129,000	2,740
1998-07-24	273	280	270	280	116,000	2,800
1998-07-23	271	274	266	274	138,000	2,740
1998-07-22	278	280	265	275	187,000	2,750
1998-07-21	290	290	281	283	133,000	2,830
1998-07-17	290	290	286	290	224,000	2,900
1998-07-16	294	294	281	290	282,000	2,900
1998-07-15	303	314	291	292	1,170,000	2,920
1998-07-14	265	303	265	303	1,249,000	3,030
1998-07-13	259	270	259	270	224,000	2,700
1998-07-10	273	276	265	269	141,000	2,690
1998-07-09	276	278	265	278	85,000	2,780
1998-07-08	280	283	272	273	256,000	2,730
1998-07-07	280	281	275	279	240,000	2,790
1998-07-06	270	282	270	276	290,000	2,760
1998-07-03	260	273	260	270	200,000	2,700
1998-07-02	280	283	264	270	261,000	2,700
1998-07-01	264	278	260	275	358,000	2,750
1998-06-30	245	268	245	268	424,000	2,680
1998-06-29	233	240	233	236	28,000	2,360
1998-06-26	235	238	235	238	60,000	2,380
1998-06-25	240	240	231	231	19,000	2,310
1998-06-24	240	240	238	239	107,000	2,390
1998-06-23	243	245	239	240	71,000	2,400
1998-06-22	240	243	235	243	28,000	2,430
1998-06-19	236	240	235	235	38,000	2,350
1998-06-18	231	245	231	241	99,000	2,410
1998-06-17	230	235	230	230	26,000	2,300
1998-06-16	226	229	226	227	22,000	2,270
1998-06-15	231	240	230	230	94,000	2,300
1998-06-12	233	240	230	240	110,000	2,400
1998-06-11	238	238	230	231	63,000	2,310
1998-06-10	240	245	239	239	82,000	2,390
1998-06-09	238	240	238	240	31,000	2,400
1998-06-08	239	240	238	238	31,000	2,380
1998-06-05	236	241	236	240	57,000	2,400
1998-06-04	231	238	231	238	19,000	2,380
1998-06-03	233	233	229	231	29,000	2,310
1998-06-02	230	232	230	230	132,000	2,300
1998-06-01	245	245	240	240	22,000	2,400
1998-05-29	249	249	243	244	30,000	2,440
1998-05-28	242	245	241	245	19,000	2,450
1998-05-27	247	247	240	245	52,000	2,450
1998-05-26	239	247	239	245	58,000	2,450
1998-05-25	245	250	239	239	36,000	2,390
1998-05-22	250	250	247	247	100,000	2,470
1998-05-21	239	249	239	248	121,000	2,480
1998-05-20	230	239	229	235	27,000	2,350
1998-05-19	240	240	229	229	14,000	2,290
1998-05-18	225	227	225	227	48,000	2,270
1998-05-15	230	241	225	225	36,000	2,250
1998-05-14	244	244	230	230	66,000	2,300
1998-05-13	236	236	234	234	42,000	2,340
1998-05-12	235	236	235	236	15,000	2,360
1998-05-11	238	238	235	235	26,000	2,350
1998-05-08	236	240	235	240	48,000	2,400
1998-05-07	235	239	234	236	85,000	2,360
1998-05-06	250	250	235	235	36,000	2,350
1998-05-01	258	260	248	259	274,000	2,590
1998-04-30	250	253	249	253	227,000	2,530
1998-04-28	245	247	243	245	159,000	2,450
1998-04-27	248	249	243	247	121,000	2,470
1998-04-24	240	250	239	243	179,000	2,430
1998-04-23	240	245	238	240	99,000	2,400
1998-04-22	238	238	231	238	172,000	2,380
1998-04-21	228	228	225	227	143,000	2,270
1998-04-20	228	228	225	226	196,000	2,260
1998-04-17	234	234	231	231	137,000	2,310
1998-04-16	239	240	235	239	86,000	2,390
1998-04-15	238	245	238	239	75,000	2,390
1998-04-14	240	248	238	240	107,000	2,400
1998-04-13	245	248	245	245	63,000	2,450
1998-04-10	246	250	245	245	113,000	2,450
1998-04-09	250	253	240	253	94,000	2,530
1998-04-08	240	258	240	250	452,000	2,500
1998-04-07	215	239	215	239	109,000	2,390
1998-04-06	195	220	195	220	73,000	2,200
1998-04-03	188	205	188	193	96,000	1,930
1998-04-02	208	208	185	187	195,000	1,870
1998-04-01	211	211	203	210	202,000	2,100
1998-03-31	233	233	216	221	72,000	2,210
1998-03-30	235	236	227	235	61,000	2,350
1998-03-27	240	240	235	236	71,000	2,360
1998-03-26	242	253	242	250	46,000	2,500
1998-03-25	241	250	241	241	174,000	2,410
1998-03-24	242	245	240	243	74,000	2,430
1998-03-23	255	256	248	248	93,000	2,480
1998-03-20	253	254	246	249	132,000	2,490
1998-03-19	260	262	256	256	79,000	2,560
1998-03-18	260	270	257	264	136,000	2,640
1998-03-17	270	274	259	265	82,000	2,650
1998-03-16	260	267	257	264	120,000	2,640
1998-03-13	256	267	256	261	195,000	2,610
1998-03-12	260	265	257	257	113,000	2,570
1998-03-11	273	274	257	270	195,000	2,700
1998-03-10	280	283	270	272	347,000	2,720
1998-03-09	281	288	280	283	851,000	2,830
1998-03-06	277	287	271	271	1,315,000	2,710
1998-03-05	260	274	259	267	1,146,000	2,670
1998-03-04	248	256	246	256	351,000	2,560
1998-03-03	251	251	245	248	191,000	2,480
1998-03-02	240	250	235	246	232,000	2,460
1998-02-27	239	239	233	235	84,000	2,350
1998-02-26	226	234	225	232	42,000	2,320
1998-02-25	229	231	225	231	36,000	2,310
1998-02-24	240	240	232	236	153,000	2,360
1998-02-23	230	231	230	231	19,000	2,310
1998-02-20	233	238	233	238	59,000	2,380
1998-02-19	229	233	226	233	68,000	2,330
1998-02-18	230	235	230	231	76,000	2,310
1998-02-17	230	231	223	230	103,000	2,300
1998-02-16	232	240	230	230	71,000	2,300
1998-02-13	254	254	237	242	81,000	2,420
1998-02-12	255	256	250	252	280,000	2,520
1998-02-10	248	255	245	253	616,000	2,530
1998-02-09	236	246	235	246	191,000	2,460
1998-02-06	237	240	230	235	194,000	2,350
1998-02-05	216	240	215	233	232,000	2,330
1998-02-04	217	219	215	215	53,000	2,150
1998-02-03	225	225	215	220	56,000	2,200
1998-02-02	213	215	205	215	143,000	2,150
1998-01-30	223	225	209	209	205,000	2,090
1998-01-29	243	243	219	228	249,000	2,280
1998-01-28	226	253	226	243	484,000	2,430
1998-01-27	217	220	211	220	401,000	2,200
1998-01-26	200	218	200	209	552,000	2,090
1998-01-23	198	205	196	205	200,000	2,050
1998-01-22	199	202	198	200	137,000	2,000
1998-01-21	197	200	197	198	103,000	1,980
1998-01-20	190	197	190	192	71,000	1,920
1998-01-19	188	193	185	190	102,000	1,900
1998-01-16	177	188	177	188	79,000	1,880
1998-01-14	169	180	168	180	179,000	1,800
1998-01-13	161	166	160	161	73,000	1,610
1998-01-12	157	165	157	163	56,000	1,630
1998-01-09	160	161	160	161	104,000	1,610
1998-01-08	154	167	154	156	74,000	1,560
1998-01-07	150	158	150	154	88,000	1,540
1998-01-06	156	158	152	155	59,000	1,550
1998-01-05	157	159	157	158	13,000	1,580

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