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
