4229 群栄化学工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	145	145	143	143	54,000	1,430
1999-12-29	146	149	144	148	54,000	1,480
1999-12-28	146	150	146	146	18,000	1,460
1999-12-27	145	150	145	147	97,000	1,470
1999-12-24	144	148	144	146	71,000	1,460
1999-12-22	145	150	145	150	66,000	1,500
1999-12-21	142	151	141	151	147,000	1,510
1999-12-20	155	155	146	146	155,000	1,460
1999-12-17	156	156	151	155	128,000	1,550
1999-12-16	165	168	156	160	92,000	1,600
1999-12-15	174	174	168	168	94,000	1,680
1999-12-14	176	177	172	172	50,000	1,720
1999-12-13	178	178	172	176	89,000	1,760
1999-12-10	171	174	171	172	104,000	1,720
1999-12-09	170	174	170	171	40,000	1,710
1999-12-08	171	173	170	170	61,000	1,700
1999-12-07	174	176	172	174	52,000	1,740
1999-12-06	175	178	173	175	72,000	1,750
1999-12-03	175	179	173	174	77,000	1,740
1999-12-02	178	178	174	175	42,000	1,750
1999-12-01	175	180	174	176	42,000	1,760
1999-11-30	180	180	175	175	39,000	1,750
1999-11-29	171	174	171	172	45,000	1,720
1999-11-26	173	181	170	181	40,000	1,810
1999-11-25	175	175	170	170	86,000	1,700
1999-11-24	184	184	170	175	88,000	1,750
1999-11-22	187	187	182	186	53,000	1,860
1999-11-19	182	190	182	182	108,000	1,820
1999-11-18	176	182	176	182	88,000	1,820
1999-11-17	170	179	167	175	84,000	1,750
1999-11-16	168	168	166	166	116,000	1,660
1999-11-15	170	178	166	166	151,000	1,660
1999-11-12	175	179	172	179	60,000	1,790
1999-11-11	183	188	175	175	89,000	1,750
1999-11-10	189	189	183	185	114,000	1,850
1999-11-09	187	198	185	189	150,000	1,890
1999-11-08	191	195	187	187	294,000	1,870
1999-11-05	183	190	182	189	210,000	1,890
1999-11-04	180	184	180	182	87,000	1,820
1999-11-02	180	180	174	180	99,000	1,800
1999-11-01	175	181	175	179	116,000	1,790
1999-10-29	177	181	171	177	180,000	1,770
1999-10-28	180	184	178	178	161,000	1,780
1999-10-27	185	185	180	181	157,000	1,810
1999-10-26	187	193	185	185	163,000	1,850
1999-10-25	191	193	186	186	146,000	1,860
1999-10-22	191	194	191	191	51,000	1,910
1999-10-21	190	195	190	191	61,000	1,910
1999-10-20	191	192	185	190	57,000	1,900
1999-10-19	192	192	189	191	73,000	1,910
1999-10-18	191	192	190	191	103,000	1,910
1999-10-15	195	197	193	194	142,000	1,940
1999-10-14	193	195	190	190	177,000	1,900
1999-10-13	198	198	193	193	176,000	1,930
1999-10-12	197	199	195	199	91,000	1,990
1999-10-08	192	200	191	192	125,000	1,920
1999-10-07	190	196	190	192	123,000	1,920
1999-10-06	198	198	191	191	81,000	1,910
1999-10-05	200	200	193	193	74,000	1,930
1999-10-04	200	205	199	200	141,000	2,000
1999-10-01	193	200	190	196	123,000	1,960
1999-09-30	185	189	180	189	154,000	1,890
1999-09-29	183	189	175	185	339,000	1,850
1999-09-28	177	185	177	180	411,000	1,800
1999-09-27	187	197	187	192	116,000	1,920
1999-09-24	193	195	182	185	391,000	1,850
1999-09-22	200	200	191	193	208,000	1,930
1999-09-21	201	203	196	200	259,000	2,000
1999-09-20	208	209	201	201	222,000	2,010
1999-09-17	200	202	199	199	341,000	1,990
1999-09-16	203	208	200	201	484,000	2,010
1999-09-14	200	210	199	202	962,000	2,020
1999-09-13	194	205	191	199	1,433,000	1,990
1999-09-10	260	265	236	244	396,000	2,440
1999-09-09	265	265	255	259	58,000	2,590
1999-09-08	268	268	265	265	50,000	2,650
1999-09-07	274	274	268	268	59,000	2,680
1999-09-06	275	277	271	274	78,000	2,740
1999-09-03	280	281	275	275	84,000	2,750
1999-09-02	281	284	280	280	85,000	2,800
1999-09-01	283	286	282	285	44,000	2,850
1999-08-31	282	283	281	282	38,000	2,820
1999-08-30	280	283	280	282	34,000	2,820
1999-08-27	285	290	280	280	74,000	2,800
1999-08-26	288	288	280	285	64,000	2,850
1999-08-25	284	289	283	288	65,000	2,880
1999-08-24	287	288	282	284	106,000	2,840
1999-08-23	294	294	285	285	94,000	2,850
1999-08-20	294	297	294	294	88,000	2,940
1999-08-19	296	298	286	294	88,000	2,940
1999-08-18	294	298	293	298	38,000	2,980
1999-08-17	299	299	291	292	152,000	2,920
1999-08-16	284	300	284	299	49,000	2,990
1999-08-13	291	291	280	283	20,000	2,830
1999-08-12	285	291	282	291	114,000	2,910
1999-08-11	288	288	280	280	80,000	2,800
1999-08-10	289	289	281	285	62,000	2,850
1999-08-09	286	291	286	289	108,000	2,890
1999-08-06	281	290	276	286	252,000	2,860
1999-08-05	287	288	272	281	198,000	2,810
1999-08-04	297	297	288	288	120,000	2,880
1999-08-03	298	300	291	297	90,000	2,970
1999-08-02	298	310	297	298	91,000	2,980
1999-07-30	299	300	298	298	40,000	2,980
1999-07-29	296	306	296	305	142,000	3,050
1999-07-28	297	300	296	296	99,000	2,960
1999-07-27	300	301	297	297	137,000	2,970
1999-07-26	305	307	300	301	80,000	3,010
1999-07-23	300	307	298	307	158,000	3,070
1999-07-22	310	314	299	299	135,000	2,990
1999-07-21	307	315	307	310	104,000	3,100
1999-07-19	307	314	305	312	121,000	3,120
1999-07-16	309	315	305	305	182,000	3,050
1999-07-15	325	333	307	308	274,000	3,080
1999-07-14	337	349	323	324	722,000	3,240
1999-07-13	325	338	320	337	745,000	3,370
1999-07-12	304	330	302	325	632,000	3,250
1999-07-09	297	308	293	300	567,000	3,000
1999-07-08	299	300	293	293	433,000	2,930
1999-07-07	287	294	286	287	129,000	2,870
1999-07-06	294	296	287	287	357,000	2,870
1999-07-05	290	302	287	294	1,024,000	2,940
1999-07-02	284	291	279	287	904,000	2,870
1999-07-01	265	282	262	279	658,000	2,790
1999-06-30	253	255	250	253	111,000	2,530
1999-06-29	263	265	255	255	52,000	2,550
1999-06-28	253	260	251	253	43,000	2,530
1999-06-25	265	265	252	253	68,000	2,530
1999-06-24	270	270	250	251	148,000	2,510
1999-06-23	272	275	264	264	77,000	2,640
1999-06-22	269	272	269	272	214,000	2,720
1999-06-21	276	276	261	266	83,000	2,660
1999-06-18	270	274	260	261	147,000	2,610
1999-06-17	283	297	261	275	641,000	2,750
1999-06-16	240	280	240	280	341,000	2,800
1999-06-15	250	255	232	232	143,000	2,320
1999-06-14	245	250	245	250	37,000	2,500
1999-06-11	249	250	245	245	192,000	2,450
1999-06-10	240	245	235	245	49,000	2,450
1999-06-09	232	240	232	240	37,000	2,400
1999-06-08	231	231	230	230	90,000	2,300
1999-06-07	228	234	228	230	79,000	2,300
1999-06-04	228	230	227	227	29,000	2,270
1999-06-03	231	231	228	228	26,000	2,280
1999-06-02	230	232	228	231	50,000	2,310
1999-06-01	225	230	224	230	40,000	2,300
1999-05-31	227	230	225	230	46,000	2,300
1999-05-28	228	229	226	227	89,000	2,270
1999-05-27	228	229	227	229	78,000	2,290
1999-05-26	225	227	225	227	47,000	2,270
1999-05-25	225	226	225	225	37,000	2,250
1999-05-24	231	231	225	225	69,000	2,250
1999-05-21	239	239	230	231	56,000	2,310
1999-05-20	234	234	220	220	79,000	2,200
1999-05-19	241	241	230	234	71,000	2,340
1999-05-18	240	244	240	242	72,000	2,420
1999-05-17	245	246	240	240	152,000	2,400
1999-05-14	245	245	244	245	35,000	2,450
1999-05-13	242	255	242	245	81,000	2,450
1999-05-12	255	255	246	255	63,000	2,550
1999-05-11	256	260	248	260	193,000	2,600
1999-05-10	258	264	250	255	280,000	2,550
1999-05-07	259	259	251	258	295,000	2,580
1999-05-06	249	260	245	259	453,000	2,590
1999-04-30	242	251	240	240	187,000	2,400
1999-04-28	230	240	229	237	240,000	2,370
1999-04-27	226	234	226	229	119,000	2,290
1999-04-26	224	227	224	224	50,000	2,240
1999-04-23	221	224	220	224	47,000	2,240
1999-04-22	221	226	221	221	65,000	2,210
1999-04-21	228	230	225	225	76,000	2,250
1999-04-20	227	234	227	230	120,000	2,300
1999-04-19	226	230	226	227	55,000	2,270
1999-04-16	230	230	225	226	126,000	2,260
1999-04-15	230	231	229	229	76,000	2,290
1999-04-14	235	235	229	230	203,000	2,300
1999-04-13	225	237	225	229	316,000	2,290
1999-04-12	222	224	221	222	111,000	2,220
1999-04-09	226	230	220	220	367,000	2,200
1999-04-08	215	229	212	221	385,000	2,210
1999-04-07	205	215	205	210	255,000	2,100
1999-04-06	210	210	205	208	82,000	2,080
1999-04-05	205	210	200	209	153,000	2,090
1999-04-02	210	210	198	208	109,000	2,080
1999-04-01	210	210	209	209	65,000	2,090
1999-03-31	204	210	204	210	30,000	2,100
1999-03-30	206	209	205	209	17,000	2,090
1999-03-29	205	211	205	206	22,000	2,060
1999-03-26	210	212	205	207	32,000	2,070
1999-03-25	211	215	205	205	55,000	2,050
1999-03-24	207	210	205	209	117,000	2,090
1999-03-23	212	212	207	207	176,000	2,070
1999-03-19	212	213	212	212	77,000	2,120
1999-03-18	215	217	212	212	118,000	2,120
1999-03-17	218	218	211	215	96,000	2,150
1999-03-16	209	219	206	210	97,000	2,100
1999-03-15	206	211	202	209	126,000	2,090
1999-03-12	215	216	211	211	130,000	2,110
1999-03-11	211	212	210	211	179,000	2,110
1999-03-10	214	214	210	211	119,000	2,110
1999-03-09	211	215	211	214	109,000	2,140
1999-03-08	210	215	210	211	207,000	2,110
1999-03-05	204	210	204	210	94,000	2,100
1999-03-04	206	210	204	204	90,000	2,040
1999-03-03	210	211	206	206	126,000	2,060
1999-03-02	206	207	202	206	74,000	2,060
1999-03-01	209	214	206	206	137,000	2,060
1999-02-26	215	217	208	208	402,000	2,080
1999-02-25	200	215	195	215	360,000	2,150
1999-02-24	200	200	193	199	46,000	1,990
1999-02-23	193	200	193	200	72,000	2,000
1999-02-22	191	198	189	198	59,000	1,980
1999-02-19	189	195	188	189	89,000	1,890
1999-02-18	195	195	187	188	41,000	1,880
1999-02-17	196	198	193	194	66,000	1,940
1999-02-16	200	200	195	195	113,000	1,950
1999-02-15	193	200	193	200	274,000	2,000
1999-02-12	192	192	185	190	50,000	1,900
1999-02-10	192	193	185	193	276,000	1,930
1999-02-09	205	205	191	194	368,000	1,940
1999-02-08	190	204	189	204	957,000	2,040
1999-02-05	170	192	170	185	809,000	1,850
1999-02-04	171	171	168	169	61,000	1,690
1999-02-03	171	173	171	172	51,000	1,720
1999-02-02	175	177	171	171	86,000	1,710
1999-02-01	176	178	175	175	21,000	1,750
1999-01-29	175	178	175	175	38,000	1,750
1999-01-28	174	174	171	171	76,000	1,710
1999-01-27	173	175	172	172	84,000	1,720
1999-01-26	170	175	170	173	241,000	1,730
1999-01-25	165	170	165	170	158,000	1,700
1999-01-22	179	179	170	170	100,000	1,700
1999-01-21	179	179	176	179	66,000	1,790
1999-01-20	175	178	174	178	65,000	1,780
1999-01-19	175	178	174	174	40,000	1,740
1999-01-18	171	175	171	174	31,000	1,740
1999-01-14	167	175	166	171	322,000	1,710
1999-01-13	171	175	170	172	128,000	1,720
1999-01-12	175	175	171	171	78,000	1,710
1999-01-11	176	176	171	175	47,000	1,750
1999-01-08	181	181	175	176	147,000	1,760
1999-01-07	180	185	175	183	244,000	1,830
1999-01-06	172	180	171	180	218,000	1,800
1999-01-05	176	176	168	170	137,000	1,700
1999-01-04	180	180	172	172	129,000	1,720

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