4229 群栄化学工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 388 | 405 | 386 | 400 | 808,000 | 4,000 |
| 2004-12-29 | 388 | 390 | 384 | 386 | 338,000 | 3,860 |
| 2004-12-28 | 385 | 388 | 380 | 385 | 516,000 | 3,850 |
| 2004-12-27 | 370 | 387 | 370 | 386 | 547,000 | 3,860 |
| 2004-12-24 | 373 | 383 | 372 | 375 | 1,141,000 | 3,750 |
| 2004-12-22 | 355 | 368 | 355 | 367 | 752,000 | 3,670 |
| 2004-12-21 | 345 | 359 | 345 | 354 | 519,000 | 3,540 |
| 2004-12-20 | 346 | 347 | 345 | 345 | 66,000 | 3,450 |
| 2004-12-17 | 345 | 347 | 343 | 344 | 155,000 | 3,440 |
| 2004-12-16 | 347 | 347 | 342 | 344 | 130,000 | 3,440 |
| 2004-12-15 | 348 | 348 | 345 | 347 | 156,000 | 3,470 |
| 2004-12-14 | 345 | 348 | 344 | 346 | 108,000 | 3,460 |
| 2004-12-13 | 349 | 349 | 344 | 346 | 151,000 | 3,460 |
| 2004-12-10 | 348 | 349 | 346 | 347 | 263,000 | 3,470 |
| 2004-12-09 | 355 | 358 | 343 | 346 | 447,000 | 3,460 |
| 2004-12-08 | 344 | 358 | 343 | 357 | 750,000 | 3,570 |
| 2004-12-07 | 345 | 349 | 342 | 345 | 209,000 | 3,450 |
| 2004-12-06 | 344 | 345 | 342 | 342 | 108,000 | 3,420 |
| 2004-12-03 | 344 | 344 | 339 | 341 | 100,000 | 3,410 |
| 2004-12-02 | 342 | 342 | 338 | 341 | 98,000 | 3,410 |
| 2004-12-01 | 336 | 340 | 336 | 338 | 127,000 | 3,380 |
| 2004-11-30 | 343 | 343 | 339 | 339 | 44,000 | 3,390 |
| 2004-11-29 | 341 | 342 | 337 | 342 | 96,000 | 3,420 |
| 2004-11-26 | 345 | 346 | 337 | 337 | 187,000 | 3,370 |
| 2004-11-25 | 345 | 349 | 339 | 343 | 339,000 | 3,430 |
| 2004-11-24 | 330 | 332 | 329 | 330 | 139,000 | 3,300 |
| 2004-11-22 | 336 | 336 | 331 | 331 | 87,000 | 3,310 |
| 2004-11-19 | 339 | 339 | 335 | 335 | 94,000 | 3,350 |
| 2004-11-18 | 339 | 339 | 336 | 336 | 91,000 | 3,360 |
| 2004-11-17 | 339 | 340 | 338 | 339 | 52,000 | 3,390 |
| 2004-11-16 | 346 | 346 | 340 | 340 | 115,000 | 3,400 |
| 2004-11-15 | 337 | 344 | 336 | 341 | 167,000 | 3,410 |
| 2004-11-12 | 338 | 341 | 331 | 341 | 168,000 | 3,410 |
| 2004-11-11 | 343 | 346 | 334 | 337 | 225,000 | 3,370 |
| 2004-11-10 | 346 | 348 | 344 | 348 | 93,000 | 3,480 |
| 2004-11-09 | 346 | 346 | 341 | 344 | 105,000 | 3,440 |
| 2004-11-08 | 350 | 351 | 346 | 346 | 141,000 | 3,460 |
| 2004-11-05 | 348 | 352 | 347 | 350 | 190,000 | 3,500 |
| 2004-11-04 | 348 | 351 | 347 | 348 | 148,000 | 3,480 |
| 2004-11-02 | 350 | 350 | 346 | 346 | 165,000 | 3,460 |
| 2004-11-01 | 344 | 359 | 344 | 349 | 993,000 | 3,490 |
| 2004-10-29 | 331 | 344 | 331 | 341 | 286,000 | 3,410 |
| 2004-10-28 | 328 | 334 | 326 | 333 | 130,000 | 3,330 |
| 2004-10-27 | 330 | 333 | 326 | 329 | 112,000 | 3,290 |
| 2004-10-26 | 331 | 335 | 329 | 331 | 88,000 | 3,310 |
| 2004-10-25 | 334 | 335 | 323 | 330 | 250,000 | 3,300 |
| 2004-10-22 | 336 | 339 | 334 | 337 | 244,000 | 3,370 |
| 2004-10-21 | 350 | 350 | 332 | 333 | 943,000 | 3,330 |
| 2004-10-20 | 336 | 357 | 334 | 353 | 1,426,000 | 3,530 |
| 2004-10-19 | 332 | 335 | 329 | 334 | 144,000 | 3,340 |
| 2004-10-18 | 331 | 332 | 330 | 332 | 76,000 | 3,320 |
| 2004-10-15 | 329 | 330 | 325 | 328 | 99,000 | 3,280 |
| 2004-10-14 | 331 | 331 | 325 | 326 | 51,000 | 3,260 |
| 2004-10-13 | 334 | 337 | 331 | 333 | 126,000 | 3,330 |
| 2004-10-12 | 329 | 336 | 329 | 329 | 164,000 | 3,290 |
| 2004-10-08 | 329 | 333 | 329 | 333 | 62,000 | 3,330 |
| 2004-10-07 | 334 | 339 | 324 | 334 | 170,000 | 3,340 |
| 2004-10-06 | 325 | 330 | 325 | 330 | 123,000 | 3,300 |
| 2004-10-05 | 323 | 327 | 323 | 325 | 79,000 | 3,250 |
| 2004-10-04 | 321 | 323 | 320 | 323 | 52,000 | 3,230 |
| 2004-10-01 | 314 | 318 | 314 | 317 | 124,000 | 3,170 |
| 2004-09-30 | 315 | 321 | 315 | 318 | 60,000 | 3,180 |
| 2004-09-29 | 319 | 320 | 307 | 318 | 103,000 | 3,180 |
| 2004-09-28 | 320 | 322 | 319 | 321 | 68,000 | 3,210 |
| 2004-09-27 | 323 | 323 | 318 | 323 | 60,000 | 3,230 |
| 2004-09-24 | 320 | 324 | 319 | 323 | 107,000 | 3,230 |
| 2004-09-22 | 322 | 325 | 320 | 321 | 62,000 | 3,210 |
| 2004-09-21 | 326 | 326 | 321 | 324 | 62,000 | 3,240 |
| 2004-09-17 | 330 | 330 | 325 | 326 | 49,000 | 3,260 |
| 2004-09-16 | 329 | 331 | 328 | 328 | 136,000 | 3,280 |
| 2004-09-15 | 333 | 337 | 329 | 334 | 324,000 | 3,340 |
| 2004-09-14 | 320 | 328 | 319 | 328 | 256,000 | 3,280 |
| 2004-09-13 | 320 | 322 | 319 | 319 | 28,000 | 3,190 |
| 2004-09-10 | 319 | 323 | 318 | 319 | 150,000 | 3,190 |
| 2004-09-09 | 321 | 323 | 320 | 320 | 38,000 | 3,200 |
| 2004-09-08 | 323 | 324 | 322 | 323 | 47,000 | 3,230 |
| 2004-09-07 | 323 | 324 | 320 | 321 | 77,000 | 3,210 |
| 2004-09-06 | 319 | 324 | 319 | 323 | 97,000 | 3,230 |
| 2004-09-03 | 321 | 322 | 318 | 318 | 58,000 | 3,180 |
| 2004-09-02 | 319 | 321 | 318 | 318 | 90,000 | 3,180 |
| 2004-09-01 | 319 | 319 | 316 | 318 | 21,000 | 3,180 |
| 2004-08-31 | 318 | 319 | 316 | 319 | 19,000 | 3,190 |
| 2004-08-30 | 315 | 318 | 315 | 318 | 36,000 | 3,180 |
| 2004-08-27 | 319 | 320 | 316 | 319 | 42,000 | 3,190 |
| 2004-08-26 | 318 | 319 | 313 | 318 | 47,000 | 3,180 |
| 2004-08-25 | 319 | 320 | 318 | 318 | 27,000 | 3,180 |
| 2004-08-24 | 317 | 320 | 316 | 316 | 19,000 | 3,160 |
| 2004-08-23 | 316 | 323 | 314 | 316 | 77,000 | 3,160 |
| 2004-08-20 | 314 | 317 | 311 | 316 | 13,000 | 3,160 |
| 2004-08-19 | 321 | 321 | 317 | 320 | 39,000 | 3,200 |
| 2004-08-18 | 313 | 313 | 308 | 312 | 36,000 | 3,120 |
| 2004-08-17 | 314 | 315 | 312 | 313 | 29,000 | 3,130 |
| 2004-08-16 | 314 | 315 | 311 | 314 | 29,000 | 3,140 |
| 2004-08-13 | 320 | 322 | 317 | 318 | 44,000 | 3,180 |
| 2004-08-12 | 320 | 322 | 318 | 321 | 98,000 | 3,210 |
| 2004-08-11 | 318 | 322 | 318 | 322 | 81,000 | 3,220 |
| 2004-08-10 | 314 | 317 | 313 | 315 | 55,000 | 3,150 |
| 2004-08-09 | 318 | 318 | 309 | 313 | 116,000 | 3,130 |
| 2004-08-06 | 320 | 323 | 316 | 320 | 85,000 | 3,200 |
| 2004-08-05 | 323 | 323 | 318 | 321 | 62,000 | 3,210 |
| 2004-08-04 | 322 | 323 | 314 | 323 | 100,000 | 3,230 |
| 2004-08-03 | 325 | 325 | 321 | 324 | 98,000 | 3,240 |
| 2004-08-02 | 324 | 325 | 320 | 324 | 114,000 | 3,240 |
| 2004-07-30 | 324 | 328 | 322 | 326 | 145,000 | 3,260 |
| 2004-07-29 | 326 | 327 | 320 | 324 | 131,000 | 3,240 |
| 2004-07-28 | 327 | 328 | 323 | 327 | 84,000 | 3,270 |
| 2004-07-27 | 329 | 334 | 321 | 322 | 240,000 | 3,220 |
| 2004-07-26 | 339 | 342 | 331 | 331 | 696,000 | 3,310 |
| 2004-07-23 | 322 | 344 | 320 | 343 | 1,440,000 | 3,430 |
| 2004-07-22 | 319 | 321 | 316 | 321 | 110,000 | 3,210 |
| 2004-07-21 | 318 | 321 | 316 | 321 | 61,000 | 3,210 |
| 2004-07-20 | 318 | 320 | 316 | 316 | 56,000 | 3,160 |
| 2004-07-16 | 320 | 324 | 316 | 324 | 70,000 | 3,240 |
| 2004-07-15 | 326 | 326 | 319 | 319 | 116,000 | 3,190 |
| 2004-07-14 | 324 | 325 | 319 | 319 | 103,000 | 3,190 |
| 2004-07-13 | 322 | 323 | 318 | 318 | 87,000 | 3,180 |
| 2004-07-12 | 323 | 323 | 321 | 323 | 56,000 | 3,230 |
| 2004-07-09 | 311 | 317 | 311 | 315 | 52,000 | 3,150 |
| 2004-07-08 | 318 | 319 | 313 | 313 | 47,000 | 3,130 |
| 2004-07-07 | 320 | 324 | 316 | 318 | 83,000 | 3,180 |
| 2004-07-06 | 319 | 325 | 319 | 323 | 155,000 | 3,230 |
| 2004-07-05 | 325 | 325 | 319 | 319 | 118,000 | 3,190 |
| 2004-07-02 | 319 | 324 | 317 | 320 | 108,000 | 3,200 |
| 2004-07-01 | 325 | 327 | 320 | 320 | 185,000 | 3,200 |
| 2004-06-30 | 324 | 325 | 320 | 323 | 153,000 | 3,230 |
| 2004-06-29 | 323 | 323 | 319 | 321 | 60,000 | 3,210 |
| 2004-06-28 | 318 | 325 | 318 | 323 | 120,000 | 3,230 |
| 2004-06-25 | 317 | 320 | 315 | 319 | 144,000 | 3,190 |
| 2004-06-24 | 318 | 318 | 315 | 317 | 47,000 | 3,170 |
| 2004-06-23 | 319 | 320 | 315 | 315 | 67,000 | 3,150 |
| 2004-06-22 | 320 | 321 | 316 | 319 | 40,000 | 3,190 |
| 2004-06-21 | 322 | 324 | 318 | 319 | 53,000 | 3,190 |
| 2004-06-18 | 322 | 322 | 315 | 315 | 59,000 | 3,150 |
| 2004-06-17 | 314 | 325 | 314 | 322 | 232,000 | 3,220 |
| 2004-06-16 | 310 | 316 | 310 | 314 | 124,000 | 3,140 |
| 2004-06-15 | 312 | 314 | 308 | 310 | 66,000 | 3,100 |
| 2004-06-14 | 313 | 314 | 308 | 309 | 78,000 | 3,090 |
| 2004-06-11 | 309 | 315 | 309 | 313 | 174,000 | 3,130 |
| 2004-06-10 | 311 | 317 | 310 | 311 | 110,000 | 3,110 |
| 2004-06-09 | 309 | 314 | 309 | 310 | 68,000 | 3,100 |
| 2004-06-08 | 308 | 312 | 308 | 308 | 52,000 | 3,080 |
| 2004-06-07 | 315 | 315 | 300 | 310 | 113,000 | 3,100 |
| 2004-06-04 | 307 | 315 | 307 | 310 | 93,000 | 3,100 |
| 2004-06-03 | 314 | 314 | 299 | 299 | 82,000 | 2,990 |
| 2004-06-02 | 314 | 315 | 305 | 308 | 70,000 | 3,080 |
| 2004-06-01 | 312 | 316 | 307 | 313 | 244,000 | 3,130 |
| 2004-05-31 | 308 | 309 | 304 | 307 | 45,000 | 3,070 |
| 2004-05-28 | 306 | 313 | 303 | 313 | 262,000 | 3,130 |
| 2004-05-27 | 295 | 310 | 295 | 306 | 301,000 | 3,060 |
| 2004-05-26 | 291 | 296 | 288 | 295 | 155,000 | 2,950 |
| 2004-05-25 | 294 | 294 | 290 | 290 | 125,000 | 2,900 |
| 2004-05-24 | 295 | 295 | 290 | 294 | 77,000 | 2,940 |
| 2004-05-21 | 292 | 299 | 292 | 295 | 130,000 | 2,950 |
| 2004-05-20 | 286 | 297 | 286 | 292 | 137,000 | 2,920 |
| 2004-05-19 | 277 | 290 | 272 | 285 | 214,000 | 2,850 |
| 2004-05-18 | 268 | 280 | 268 | 272 | 132,000 | 2,720 |
| 2004-05-17 | 290 | 291 | 265 | 269 | 186,000 | 2,690 |
| 2004-05-14 | 285 | 292 | 282 | 287 | 213,000 | 2,870 |
| 2004-05-13 | 285 | 301 | 279 | 280 | 339,000 | 2,800 |
| 2004-05-12 | 268 | 287 | 268 | 286 | 139,000 | 2,860 |
| 2004-05-11 | 259 | 265 | 259 | 263 | 229,000 | 2,630 |
| 2004-05-10 | 265 | 277 | 264 | 269 | 313,000 | 2,690 |
| 2004-05-07 | 305 | 305 | 295 | 295 | 109,000 | 2,950 |
| 2004-05-06 | 313 | 313 | 305 | 305 | 104,000 | 3,050 |
| 2004-04-30 | 313 | 315 | 306 | 312 | 106,000 | 3,120 |
| 2004-04-28 | 324 | 324 | 319 | 320 | 88,000 | 3,200 |
| 2004-04-27 | 326 | 327 | 317 | 325 | 96,000 | 3,250 |
| 2004-04-26 | 325 | 328 | 323 | 328 | 107,000 | 3,280 |
| 2004-04-23 | 329 | 330 | 326 | 326 | 104,000 | 3,260 |
| 2004-04-22 | 338 | 338 | 326 | 329 | 348,000 | 3,290 |
| 2004-04-21 | 325 | 333 | 323 | 333 | 643,000 | 3,330 |
| 2004-04-20 | 310 | 318 | 310 | 317 | 117,000 | 3,170 |
| 2004-04-19 | 321 | 321 | 311 | 315 | 153,000 | 3,150 |
| 2004-04-16 | 310 | 320 | 309 | 319 | 163,000 | 3,190 |
| 2004-04-15 | 324 | 325 | 309 | 310 | 281,000 | 3,100 |
| 2004-04-14 | 317 | 325 | 316 | 321 | 226,000 | 3,210 |
| 2004-04-13 | 322 | 322 | 315 | 316 | 150,000 | 3,160 |
| 2004-04-12 | 316 | 320 | 313 | 319 | 173,000 | 3,190 |
| 2004-04-09 | 310 | 316 | 306 | 306 | 190,000 | 3,060 |
| 2004-04-08 | 315 | 317 | 312 | 316 | 173,000 | 3,160 |
| 2004-04-07 | 312 | 313 | 308 | 312 | 205,000 | 3,120 |
| 2004-04-06 | 317 | 317 | 311 | 314 | 265,000 | 3,140 |
| 2004-04-05 | 323 | 323 | 316 | 318 | 222,000 | 3,180 |
| 2004-04-02 | 314 | 325 | 314 | 322 | 324,000 | 3,220 |
| 2004-04-01 | 326 | 327 | 317 | 324 | 363,000 | 3,240 |
| 2004-03-31 | 336 | 336 | 321 | 330 | 284,000 | 3,300 |
| 2004-03-30 | 335 | 338 | 328 | 331 | 578,000 | 3,310 |
| 2004-03-29 | 316 | 335 | 316 | 329 | 848,000 | 3,290 |
| 2004-03-26 | 315 | 317 | 309 | 314 | 243,000 | 3,140 |
| 2004-03-25 | 320 | 320 | 305 | 314 | 406,000 | 3,140 |
| 2004-03-24 | 317 | 319 | 311 | 316 | 711,000 | 3,160 |
| 2004-03-23 | 302 | 320 | 299 | 310 | 1,198,000 | 3,100 |
| 2004-03-22 | 306 | 307 | 295 | 295 | 606,000 | 2,950 |
| 2004-03-19 | 294 | 312 | 287 | 299 | 1,925,000 | 2,990 |
| 2004-03-18 | 260 | 330 | 250 | 303 | 1,698,000 | 3,030 |
| 2004-03-17 | 254 | 260 | 253 | 260 | 204,000 | 2,600 |
| 2004-03-16 | 253 | 255 | 251 | 252 | 111,000 | 2,520 |
| 2004-03-15 | 249 | 253 | 249 | 252 | 70,000 | 2,520 |
| 2004-03-12 | 246 | 250 | 243 | 246 | 225,000 | 2,460 |
| 2004-03-11 | 250 | 252 | 249 | 249 | 101,000 | 2,490 |
| 2004-03-10 | 254 | 254 | 251 | 252 | 83,000 | 2,520 |
| 2004-03-09 | 256 | 256 | 253 | 254 | 63,000 | 2,540 |
| 2004-03-08 | 258 | 258 | 253 | 255 | 92,000 | 2,550 |
| 2004-03-05 | 259 | 260 | 255 | 258 | 170,000 | 2,580 |
| 2004-03-04 | 255 | 262 | 255 | 259 | 248,000 | 2,590 |
| 2004-03-03 | 256 | 257 | 252 | 254 | 356,000 | 2,540 |
| 2004-03-02 | 249 | 259 | 248 | 259 | 492,000 | 2,590 |
| 2004-03-01 | 249 | 250 | 247 | 247 | 144,000 | 2,470 |
| 2004-02-27 | 245 | 248 | 242 | 248 | 76,000 | 2,480 |
| 2004-02-26 | 246 | 247 | 241 | 245 | 133,000 | 2,450 |
| 2004-02-25 | 250 | 255 | 245 | 246 | 671,000 | 2,460 |
| 2004-02-24 | 244 | 254 | 243 | 244 | 480,000 | 2,440 |
| 2004-02-23 | 239 | 242 | 238 | 242 | 115,000 | 2,420 |
| 2004-02-20 | 243 | 243 | 238 | 240 | 56,000 | 2,400 |
| 2004-02-19 | 240 | 242 | 237 | 238 | 58,000 | 2,380 |
| 2004-02-18 | 240 | 243 | 239 | 240 | 96,000 | 2,400 |
| 2004-02-17 | 239 | 240 | 238 | 240 | 53,000 | 2,400 |
| 2004-02-16 | 233 | 238 | 233 | 238 | 43,000 | 2,380 |
| 2004-02-13 | 239 | 239 | 235 | 235 | 47,000 | 2,350 |
| 2004-02-12 | 239 | 241 | 233 | 237 | 72,000 | 2,370 |
| 2004-02-10 | 241 | 243 | 238 | 239 | 216,000 | 2,390 |
| 2004-02-09 | 239 | 248 | 237 | 240 | 192,000 | 2,400 |
| 2004-02-06 | 233 | 243 | 232 | 239 | 127,000 | 2,390 |
| 2004-02-05 | 230 | 232 | 230 | 232 | 40,000 | 2,320 |
| 2004-02-04 | 231 | 234 | 231 | 232 | 38,000 | 2,320 |
| 2004-02-03 | 233 | 235 | 227 | 232 | 65,000 | 2,320 |
| 2004-02-02 | 233 | 235 | 233 | 234 | 32,000 | 2,340 |
| 2004-01-30 | 230 | 234 | 229 | 232 | 54,000 | 2,320 |
| 2004-01-29 | 235 | 237 | 227 | 228 | 117,000 | 2,280 |
| 2004-01-28 | 239 | 244 | 236 | 236 | 72,000 | 2,360 |
| 2004-01-27 | 237 | 245 | 237 | 239 | 102,000 | 2,390 |
| 2004-01-26 | 237 | 243 | 237 | 237 | 86,000 | 2,370 |
| 2004-01-23 | 240 | 240 | 234 | 235 | 125,000 | 2,350 |
| 2004-01-22 | 233 | 252 | 233 | 240 | 270,000 | 2,400 |
| 2004-01-21 | 230 | 233 | 230 | 231 | 38,000 | 2,310 |
| 2004-01-20 | 232 | 232 | 230 | 230 | 69,000 | 2,300 |
| 2004-01-19 | 231 | 233 | 229 | 232 | 33,000 | 2,320 |
| 2004-01-16 | 227 | 229 | 226 | 229 | 22,000 | 2,290 |
| 2004-01-15 | 231 | 232 | 225 | 225 | 75,000 | 2,250 |
| 2004-01-14 | 237 | 237 | 231 | 231 | 37,000 | 2,310 |
| 2004-01-13 | 235 | 237 | 233 | 233 | 81,000 | 2,330 |
| 2004-01-09 | 229 | 233 | 229 | 232 | 79,000 | 2,320 |
| 2004-01-08 | 230 | 230 | 227 | 228 | 95,000 | 2,280 |
| 2004-01-07 | 230 | 230 | 227 | 229 | 40,000 | 2,290 |
| 2004-01-06 | 232 | 232 | 227 | 227 | 55,000 | 2,270 |
| 2004-01-05 | 228 | 231 | 228 | 229 | 53,000 | 2,290 |
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
