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
