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
2004-12-30388405386400808,0004,000
2004-12-29388390384386338,0003,860
2004-12-28385388380385516,0003,850
2004-12-27370387370386547,0003,860
2004-12-243733833723751,141,0003,750
2004-12-22355368355367752,0003,670
2004-12-21345359345354519,0003,540
2004-12-2034634734534566,0003,450
2004-12-17345347343344155,0003,440
2004-12-16347347342344130,0003,440
2004-12-15348348345347156,0003,470
2004-12-14345348344346108,0003,460
2004-12-13349349344346151,0003,460
2004-12-10348349346347263,0003,470
2004-12-09355358343346447,0003,460
2004-12-08344358343357750,0003,570
2004-12-07345349342345209,0003,450
2004-12-06344345342342108,0003,420
2004-12-03344344339341100,0003,410
2004-12-0234234233834198,0003,410
2004-12-01336340336338127,0003,380
2004-11-3034334333933944,0003,390
2004-11-2934134233734296,0003,420
2004-11-26345346337337187,0003,370
2004-11-25345349339343339,0003,430
2004-11-24330332329330139,0003,300
2004-11-2233633633133187,0003,310
2004-11-1933933933533594,0003,350
2004-11-1833933933633691,0003,360
2004-11-1733934033833952,0003,390
2004-11-16346346340340115,0003,400
2004-11-15337344336341167,0003,410
2004-11-12338341331341168,0003,410
2004-11-11343346334337225,0003,370
2004-11-1034634834434893,0003,480
2004-11-09346346341344105,0003,440
2004-11-08350351346346141,0003,460
2004-11-05348352347350190,0003,500
2004-11-04348351347348148,0003,480
2004-11-02350350346346165,0003,460
2004-11-01344359344349993,0003,490
2004-10-29331344331341286,0003,410
2004-10-28328334326333130,0003,330
2004-10-27330333326329112,0003,290
2004-10-2633133532933188,0003,310
2004-10-25334335323330250,0003,300
2004-10-22336339334337244,0003,370
2004-10-21350350332333943,0003,330
2004-10-203363573343531,426,0003,530
2004-10-19332335329334144,0003,340
2004-10-1833133233033276,0003,320
2004-10-1532933032532899,0003,280
2004-10-1433133132532651,0003,260
2004-10-13334337331333126,0003,330
2004-10-12329336329329164,0003,290
2004-10-0832933332933362,0003,330
2004-10-07334339324334170,0003,340
2004-10-06325330325330123,0003,300
2004-10-0532332732332579,0003,250
2004-10-0432132332032352,0003,230
2004-10-01314318314317124,0003,170
2004-09-3031532131531860,0003,180
2004-09-29319320307318103,0003,180
2004-09-2832032231932168,0003,210
2004-09-2732332331832360,0003,230
2004-09-24320324319323107,0003,230
2004-09-2232232532032162,0003,210
2004-09-2132632632132462,0003,240
2004-09-1733033032532649,0003,260
2004-09-16329331328328136,0003,280
2004-09-15333337329334324,0003,340
2004-09-14320328319328256,0003,280
2004-09-1332032231931928,0003,190
2004-09-10319323318319150,0003,190
2004-09-0932132332032038,0003,200
2004-09-0832332432232347,0003,230
2004-09-0732332432032177,0003,210
2004-09-0631932431932397,0003,230
2004-09-0332132231831858,0003,180
2004-09-0231932131831890,0003,180
2004-09-0131931931631821,0003,180
2004-08-3131831931631919,0003,190
2004-08-3031531831531836,0003,180
2004-08-2731932031631942,0003,190
2004-08-2631831931331847,0003,180
2004-08-2531932031831827,0003,180
2004-08-2431732031631619,0003,160
2004-08-2331632331431677,0003,160
2004-08-2031431731131613,0003,160
2004-08-1932132131732039,0003,200
2004-08-1831331330831236,0003,120
2004-08-1731431531231329,0003,130
2004-08-1631431531131429,0003,140
2004-08-1332032231731844,0003,180
2004-08-1232032231832198,0003,210
2004-08-1131832231832281,0003,220
2004-08-1031431731331555,0003,150
2004-08-09318318309313116,0003,130
2004-08-0632032331632085,0003,200
2004-08-0532332331832162,0003,210
2004-08-04322323314323100,0003,230
2004-08-0332532532132498,0003,240
2004-08-02324325320324114,0003,240
2004-07-30324328322326145,0003,260
2004-07-29326327320324131,0003,240
2004-07-2832732832332784,0003,270
2004-07-27329334321322240,0003,220
2004-07-26339342331331696,0003,310
2004-07-233223443203431,440,0003,430
2004-07-22319321316321110,0003,210
2004-07-2131832131632161,0003,210
2004-07-2031832031631656,0003,160
2004-07-1632032431632470,0003,240
2004-07-15326326319319116,0003,190
2004-07-14324325319319103,0003,190
2004-07-1332232331831887,0003,180
2004-07-1232332332132356,0003,230
2004-07-0931131731131552,0003,150
2004-07-0831831931331347,0003,130
2004-07-0732032431631883,0003,180
2004-07-06319325319323155,0003,230
2004-07-05325325319319118,0003,190
2004-07-02319324317320108,0003,200
2004-07-01325327320320185,0003,200
2004-06-30324325320323153,0003,230
2004-06-2932332331932160,0003,210
2004-06-28318325318323120,0003,230
2004-06-25317320315319144,0003,190
2004-06-2431831831531747,0003,170
2004-06-2331932031531567,0003,150
2004-06-2232032131631940,0003,190
2004-06-2132232431831953,0003,190
2004-06-1832232231531559,0003,150
2004-06-17314325314322232,0003,220
2004-06-16310316310314124,0003,140
2004-06-1531231430831066,0003,100
2004-06-1431331430830978,0003,090
2004-06-11309315309313174,0003,130
2004-06-10311317310311110,0003,110
2004-06-0930931430931068,0003,100
2004-06-0830831230830852,0003,080
2004-06-07315315300310113,0003,100
2004-06-0430731530731093,0003,100
2004-06-0331431429929982,0002,990
2004-06-0231431530530870,0003,080
2004-06-01312316307313244,0003,130
2004-05-3130830930430745,0003,070
2004-05-28306313303313262,0003,130
2004-05-27295310295306301,0003,060
2004-05-26291296288295155,0002,950
2004-05-25294294290290125,0002,900
2004-05-2429529529029477,0002,940
2004-05-21292299292295130,0002,950
2004-05-20286297286292137,0002,920
2004-05-19277290272285214,0002,850
2004-05-18268280268272132,0002,720
2004-05-17290291265269186,0002,690
2004-05-14285292282287213,0002,870
2004-05-13285301279280339,0002,800
2004-05-12268287268286139,0002,860
2004-05-11259265259263229,0002,630
2004-05-10265277264269313,0002,690
2004-05-07305305295295109,0002,950
2004-05-06313313305305104,0003,050
2004-04-30313315306312106,0003,120
2004-04-2832432431932088,0003,200
2004-04-2732632731732596,0003,250
2004-04-26325328323328107,0003,280
2004-04-23329330326326104,0003,260
2004-04-22338338326329348,0003,290
2004-04-21325333323333643,0003,330
2004-04-20310318310317117,0003,170
2004-04-19321321311315153,0003,150
2004-04-16310320309319163,0003,190
2004-04-15324325309310281,0003,100
2004-04-14317325316321226,0003,210
2004-04-13322322315316150,0003,160
2004-04-12316320313319173,0003,190
2004-04-09310316306306190,0003,060
2004-04-08315317312316173,0003,160
2004-04-07312313308312205,0003,120
2004-04-06317317311314265,0003,140
2004-04-05323323316318222,0003,180
2004-04-02314325314322324,0003,220
2004-04-01326327317324363,0003,240
2004-03-31336336321330284,0003,300
2004-03-30335338328331578,0003,310
2004-03-29316335316329848,0003,290
2004-03-26315317309314243,0003,140
2004-03-25320320305314406,0003,140
2004-03-24317319311316711,0003,160
2004-03-233023202993101,198,0003,100
2004-03-22306307295295606,0002,950
2004-03-192943122872991,925,0002,990
2004-03-182603302503031,698,0003,030
2004-03-17254260253260204,0002,600
2004-03-16253255251252111,0002,520
2004-03-1524925324925270,0002,520
2004-03-12246250243246225,0002,460
2004-03-11250252249249101,0002,490
2004-03-1025425425125283,0002,520
2004-03-0925625625325463,0002,540
2004-03-0825825825325592,0002,550
2004-03-05259260255258170,0002,580
2004-03-04255262255259248,0002,590
2004-03-03256257252254356,0002,540
2004-03-02249259248259492,0002,590
2004-03-01249250247247144,0002,470
2004-02-2724524824224876,0002,480
2004-02-26246247241245133,0002,450
2004-02-25250255245246671,0002,460
2004-02-24244254243244480,0002,440
2004-02-23239242238242115,0002,420
2004-02-2024324323824056,0002,400
2004-02-1924024223723858,0002,380
2004-02-1824024323924096,0002,400
2004-02-1723924023824053,0002,400
2004-02-1623323823323843,0002,380
2004-02-1323923923523547,0002,350
2004-02-1223924123323772,0002,370
2004-02-10241243238239216,0002,390
2004-02-09239248237240192,0002,400
2004-02-06233243232239127,0002,390
2004-02-0523023223023240,0002,320
2004-02-0423123423123238,0002,320
2004-02-0323323522723265,0002,320
2004-02-0223323523323432,0002,340
2004-01-3023023422923254,0002,320
2004-01-29235237227228117,0002,280
2004-01-2823924423623672,0002,360
2004-01-27237245237239102,0002,390
2004-01-2623724323723786,0002,370
2004-01-23240240234235125,0002,350
2004-01-22233252233240270,0002,400
2004-01-2123023323023138,0002,310
2004-01-2023223223023069,0002,300
2004-01-1923123322923233,0002,320
2004-01-1622722922622922,0002,290
2004-01-1523123222522575,0002,250
2004-01-1423723723123137,0002,310
2004-01-1323523723323381,0002,330
2004-01-0922923322923279,0002,320
2004-01-0823023022722895,0002,280
2004-01-0723023022722940,0002,290
2004-01-0623223222722755,0002,270
2004-01-0522823122822953,0002,290

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