4229 群栄化学工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 487 | 488 | 479 | 479 | 127,000 | 4,790 |
| 2005-12-29 | 482 | 486 | 480 | 486 | 393,000 | 4,860 |
| 2005-12-28 | 475 | 483 | 475 | 483 | 318,000 | 4,830 |
| 2005-12-27 | 475 | 482 | 473 | 480 | 533,000 | 4,800 |
| 2005-12-26 | 465 | 477 | 463 | 475 | 585,000 | 4,750 |
| 2005-12-22 | 465 | 465 | 458 | 461 | 209,000 | 4,610 |
| 2005-12-21 | 458 | 465 | 456 | 464 | 374,000 | 4,640 |
| 2005-12-20 | 456 | 458 | 450 | 456 | 342,000 | 4,560 |
| 2005-12-19 | 456 | 458 | 455 | 456 | 151,000 | 4,560 |
| 2005-12-16 | 455 | 457 | 452 | 456 | 226,000 | 4,560 |
| 2005-12-15 | 459 | 459 | 455 | 456 | 165,000 | 4,560 |
| 2005-12-14 | 464 | 464 | 454 | 455 | 234,000 | 4,550 |
| 2005-12-13 | 470 | 470 | 457 | 461 | 282,000 | 4,610 |
| 2005-12-12 | 457 | 468 | 452 | 467 | 480,000 | 4,670 |
| 2005-12-09 | 450 | 454 | 448 | 452 | 218,000 | 4,520 |
| 2005-12-08 | 455 | 455 | 450 | 450 | 230,000 | 4,500 |
| 2005-12-07 | 455 | 456 | 453 | 455 | 131,000 | 4,550 |
| 2005-12-06 | 458 | 459 | 454 | 454 | 196,000 | 4,540 |
| 2005-12-05 | 460 | 462 | 455 | 461 | 472,000 | 4,610 |
| 2005-12-02 | 448 | 457 | 448 | 456 | 503,000 | 4,560 |
| 2005-12-01 | 448 | 452 | 445 | 451 | 146,000 | 4,510 |
| 2005-11-30 | 451 | 451 | 448 | 450 | 118,000 | 4,500 |
| 2005-11-29 | 450 | 453 | 449 | 451 | 321,000 | 4,510 |
| 2005-11-28 | 445 | 449 | 444 | 447 | 134,000 | 4,470 |
| 2005-11-25 | 445 | 449 | 442 | 445 | 165,000 | 4,450 |
| 2005-11-24 | 448 | 449 | 445 | 446 | 175,000 | 4,460 |
| 2005-11-22 | 450 | 451 | 445 | 450 | 272,000 | 4,500 |
| 2005-11-21 | 450 | 450 | 446 | 447 | 287,000 | 4,470 |
| 2005-11-18 | 451 | 453 | 446 | 450 | 202,000 | 4,500 |
| 2005-11-17 | 442 | 454 | 438 | 451 | 301,000 | 4,510 |
| 2005-11-16 | 440 | 445 | 440 | 443 | 225,000 | 4,430 |
| 2005-11-15 | 452 | 452 | 440 | 443 | 282,000 | 4,430 |
| 2005-11-14 | 454 | 454 | 449 | 449 | 274,000 | 4,490 |
| 2005-11-11 | 452 | 455 | 448 | 448 | 343,000 | 4,480 |
| 2005-11-10 | 445 | 455 | 444 | 451 | 642,000 | 4,510 |
| 2005-11-09 | 443 | 445 | 442 | 443 | 180,000 | 4,430 |
| 2005-11-08 | 443 | 446 | 441 | 445 | 351,000 | 4,450 |
| 2005-11-07 | 442 | 444 | 439 | 441 | 227,000 | 4,410 |
| 2005-11-04 | 441 | 446 | 437 | 440 | 618,000 | 4,400 |
| 2005-11-02 | 445 | 447 | 440 | 443 | 307,000 | 4,430 |
| 2005-11-01 | 444 | 449 | 444 | 445 | 246,000 | 4,450 |
| 2005-10-31 | 441 | 445 | 441 | 442 | 282,000 | 4,420 |
| 2005-10-28 | 438 | 441 | 437 | 440 | 243,000 | 4,400 |
| 2005-10-27 | 440 | 444 | 437 | 440 | 435,000 | 4,400 |
| 2005-10-26 | 438 | 440 | 436 | 439 | 567,000 | 4,390 |
| 2005-10-25 | 423 | 442 | 423 | 435 | 941,000 | 4,350 |
| 2005-10-24 | 420 | 421 | 418 | 420 | 209,000 | 4,200 |
| 2005-10-21 | 412 | 416 | 410 | 416 | 203,000 | 4,160 |
| 2005-10-20 | 416 | 416 | 412 | 413 | 201,000 | 4,130 |
| 2005-10-19 | 409 | 414 | 409 | 414 | 298,000 | 4,140 |
| 2005-10-18 | 416 | 416 | 410 | 411 | 246,000 | 4,110 |
| 2005-10-17 | 418 | 419 | 413 | 415 | 193,000 | 4,150 |
| 2005-10-14 | 415 | 415 | 412 | 413 | 182,000 | 4,130 |
| 2005-10-13 | 415 | 418 | 410 | 414 | 309,000 | 4,140 |
| 2005-10-12 | 419 | 419 | 415 | 416 | 189,000 | 4,160 |
| 2005-10-11 | 414 | 417 | 414 | 415 | 116,000 | 4,150 |
| 2005-10-07 | 413 | 415 | 410 | 412 | 223,000 | 4,120 |
| 2005-10-06 | 419 | 420 | 414 | 414 | 235,000 | 4,140 |
| 2005-10-05 | 422 | 424 | 420 | 420 | 232,000 | 4,200 |
| 2005-10-04 | 420 | 423 | 419 | 421 | 382,000 | 4,210 |
| 2005-10-03 | 420 | 421 | 418 | 419 | 207,000 | 4,190 |
| 2005-09-30 | 426 | 426 | 423 | 423 | 247,000 | 4,230 |
| 2005-09-29 | 431 | 431 | 423 | 424 | 352,000 | 4,240 |
| 2005-09-28 | 427 | 432 | 424 | 428 | 369,000 | 4,280 |
| 2005-09-27 | 431 | 434 | 425 | 425 | 323,000 | 4,250 |
| 2005-09-26 | 429 | 435 | 429 | 434 | 354,000 | 4,340 |
| 2005-09-22 | 434 | 436 | 432 | 432 | 212,000 | 4,320 |
| 2005-09-21 | 438 | 438 | 433 | 434 | 206,000 | 4,340 |
| 2005-09-20 | 434 | 439 | 434 | 438 | 265,000 | 4,380 |
| 2005-09-16 | 433 | 433 | 428 | 433 | 176,000 | 4,330 |
| 2005-09-15 | 433 | 433 | 428 | 432 | 114,000 | 4,320 |
| 2005-09-14 | 433 | 433 | 428 | 431 | 105,000 | 4,310 |
| 2005-09-13 | 434 | 434 | 430 | 432 | 101,000 | 4,320 |
| 2005-09-12 | 430 | 435 | 428 | 432 | 164,000 | 4,320 |
| 2005-09-09 | 426 | 430 | 425 | 430 | 289,000 | 4,300 |
| 2005-09-08 | 433 | 435 | 426 | 426 | 142,000 | 4,260 |
| 2005-09-07 | 432 | 436 | 431 | 432 | 123,000 | 4,320 |
| 2005-09-06 | 438 | 438 | 432 | 432 | 179,000 | 4,320 |
| 2005-09-05 | 437 | 438 | 433 | 437 | 133,000 | 4,370 |
| 2005-09-02 | 441 | 441 | 437 | 438 | 197,000 | 4,380 |
| 2005-09-01 | 442 | 444 | 440 | 441 | 292,000 | 4,410 |
| 2005-08-31 | 432 | 441 | 432 | 438 | 249,000 | 4,380 |
| 2005-08-30 | 424 | 431 | 423 | 429 | 110,000 | 4,290 |
| 2005-08-29 | 427 | 429 | 423 | 425 | 240,000 | 4,250 |
| 2005-08-26 | 435 | 436 | 430 | 432 | 156,000 | 4,320 |
| 2005-08-25 | 434 | 434 | 431 | 434 | 183,000 | 4,340 |
| 2005-08-24 | 440 | 440 | 435 | 438 | 130,000 | 4,380 |
| 2005-08-23 | 443 | 446 | 440 | 442 | 159,000 | 4,420 |
| 2005-08-22 | 443 | 445 | 440 | 443 | 237,000 | 4,430 |
| 2005-08-19 | 442 | 442 | 435 | 438 | 145,000 | 4,380 |
| 2005-08-18 | 441 | 442 | 435 | 437 | 107,000 | 4,370 |
| 2005-08-17 | 435 | 442 | 435 | 437 | 208,000 | 4,370 |
| 2005-08-16 | 436 | 438 | 435 | 437 | 52,000 | 4,370 |
| 2005-08-15 | 437 | 439 | 435 | 435 | 222,000 | 4,350 |
| 2005-08-12 | 435 | 435 | 430 | 432 | 186,000 | 4,320 |
| 2005-08-11 | 431 | 435 | 425 | 430 | 231,000 | 4,300 |
| 2005-08-10 | 431 | 434 | 430 | 433 | 282,000 | 4,330 |
| 2005-08-09 | 420 | 429 | 419 | 429 | 237,000 | 4,290 |
| 2005-08-08 | 402 | 420 | 401 | 415 | 292,000 | 4,150 |
| 2005-08-05 | 422 | 425 | 413 | 413 | 380,000 | 4,130 |
| 2005-08-04 | 425 | 430 | 416 | 416 | 729,000 | 4,160 |
| 2005-08-03 | 430 | 430 | 422 | 423 | 601,000 | 4,230 |
| 2005-08-02 | 441 | 441 | 431 | 434 | 572,000 | 4,340 |
| 2005-08-01 | 445 | 446 | 440 | 444 | 496,000 | 4,440 |
| 2005-07-29 | 464 | 466 | 448 | 450 | 466,000 | 4,500 |
| 2005-07-28 | 474 | 474 | 462 | 462 | 275,000 | 4,620 |
| 2005-07-27 | 471 | 475 | 467 | 470 | 565,000 | 4,700 |
| 2005-07-26 | 467 | 469 | 463 | 464 | 367,000 | 4,640 |
| 2005-07-25 | 455 | 467 | 455 | 462 | 658,000 | 4,620 |
| 2005-07-22 | 454 | 455 | 445 | 449 | 638,000 | 4,490 |
| 2005-07-21 | 479 | 479 | 458 | 459 | 1,257,000 | 4,590 |
| 2005-07-20 | 471 | 483 | 469 | 477 | 3,144,000 | 4,770 |
| 2005-07-19 | 450 | 462 | 447 | 461 | 2,087,000 | 4,610 |
| 2005-07-15 | 434 | 443 | 432 | 440 | 1,447,000 | 4,400 |
| 2005-07-14 | 424 | 430 | 424 | 429 | 429,000 | 4,290 |
| 2005-07-13 | 425 | 426 | 422 | 423 | 138,000 | 4,230 |
| 2005-07-12 | 426 | 426 | 423 | 424 | 165,000 | 4,240 |
| 2005-07-11 | 426 | 427 | 424 | 424 | 186,000 | 4,240 |
| 2005-07-08 | 423 | 425 | 420 | 421 | 195,000 | 4,210 |
| 2005-07-07 | 424 | 424 | 421 | 424 | 139,000 | 4,240 |
| 2005-07-06 | 425 | 426 | 421 | 421 | 175,000 | 4,210 |
| 2005-07-05 | 425 | 426 | 424 | 424 | 135,000 | 4,240 |
| 2005-07-04 | 423 | 425 | 421 | 424 | 126,000 | 4,240 |
| 2005-07-01 | 420 | 426 | 420 | 423 | 129,000 | 4,230 |
| 2005-06-30 | 425 | 426 | 421 | 421 | 227,000 | 4,210 |
| 2005-06-29 | 428 | 429 | 422 | 426 | 209,000 | 4,260 |
| 2005-06-28 | 423 | 428 | 423 | 428 | 129,000 | 4,280 |
| 2005-06-27 | 423 | 425 | 420 | 423 | 140,000 | 4,230 |
| 2005-06-24 | 418 | 424 | 418 | 423 | 218,000 | 4,230 |
| 2005-06-23 | 426 | 426 | 421 | 425 | 209,000 | 4,250 |
| 2005-06-22 | 428 | 433 | 427 | 427 | 200,000 | 4,270 |
| 2005-06-21 | 435 | 435 | 429 | 430 | 218,000 | 4,300 |
| 2005-06-20 | 437 | 438 | 435 | 437 | 289,000 | 4,370 |
| 2005-06-17 | 428 | 435 | 424 | 435 | 485,000 | 4,350 |
| 2005-06-16 | 420 | 424 | 419 | 423 | 269,000 | 4,230 |
| 2005-06-15 | 418 | 419 | 417 | 419 | 150,000 | 4,190 |
| 2005-06-14 | 418 | 421 | 416 | 417 | 230,000 | 4,170 |
| 2005-06-13 | 420 | 420 | 417 | 418 | 160,000 | 4,180 |
| 2005-06-10 | 422 | 425 | 414 | 416 | 567,000 | 4,160 |
| 2005-06-09 | 423 | 424 | 415 | 417 | 128,000 | 4,170 |
| 2005-06-08 | 423 | 426 | 420 | 425 | 267,000 | 4,250 |
| 2005-06-07 | 429 | 430 | 414 | 418 | 339,000 | 4,180 |
| 2005-06-06 | 431 | 432 | 427 | 428 | 205,000 | 4,280 |
| 2005-06-03 | 425 | 429 | 425 | 429 | 336,000 | 4,290 |
| 2005-06-02 | 424 | 424 | 419 | 422 | 310,000 | 4,220 |
| 2005-06-01 | 419 | 424 | 415 | 420 | 211,000 | 4,200 |
| 2005-05-31 | 419 | 420 | 415 | 419 | 226,000 | 4,190 |
| 2005-05-30 | 410 | 422 | 410 | 417 | 238,000 | 4,170 |
| 2005-05-27 | 406 | 413 | 405 | 408 | 412,000 | 4,080 |
| 2005-05-26 | 406 | 408 | 391 | 406 | 575,000 | 4,060 |
| 2005-05-25 | 428 | 429 | 403 | 410 | 520,000 | 4,100 |
| 2005-05-24 | 432 | 434 | 425 | 426 | 353,000 | 4,260 |
| 2005-05-23 | 429 | 434 | 427 | 430 | 251,000 | 4,300 |
| 2005-05-20 | 437 | 437 | 420 | 426 | 393,000 | 4,260 |
| 2005-05-19 | 427 | 438 | 427 | 434 | 743,000 | 4,340 |
| 2005-05-18 | 418 | 426 | 413 | 422 | 694,000 | 4,220 |
| 2005-05-17 | 438 | 441 | 412 | 414 | 1,085,000 | 4,140 |
| 2005-05-16 | 436 | 443 | 430 | 431 | 1,958,000 | 4,310 |
| 2005-05-13 | 469 | 475 | 423 | 431 | 7,645,000 | 4,310 |
| 2005-05-12 | 554 | 555 | 460 | 464 | 5,685,000 | 4,640 |
| 2005-05-11 | 544 | 553 | 544 | 553 | 397,000 | 5,530 |
| 2005-05-10 | 558 | 565 | 550 | 553 | 568,000 | 5,530 |
| 2005-05-09 | 539 | 559 | 537 | 558 | 1,525,000 | 5,580 |
| 2005-05-06 | 530 | 537 | 526 | 536 | 444,000 | 5,360 |
| 2005-05-02 | 524 | 528 | 519 | 526 | 233,000 | 5,260 |
| 2005-04-28 | 521 | 524 | 517 | 522 | 120,000 | 5,220 |
| 2005-04-27 | 520 | 522 | 517 | 519 | 149,000 | 5,190 |
| 2005-04-26 | 524 | 524 | 517 | 521 | 134,000 | 5,210 |
| 2005-04-25 | 522 | 525 | 515 | 524 | 272,000 | 5,240 |
| 2005-04-22 | 525 | 526 | 518 | 522 | 252,000 | 5,220 |
| 2005-04-21 | 510 | 515 | 500 | 514 | 407,000 | 5,140 |
| 2005-04-20 | 538 | 538 | 523 | 523 | 397,000 | 5,230 |
| 2005-04-19 | 505 | 523 | 505 | 522 | 323,000 | 5,220 |
| 2005-04-18 | 507 | 514 | 498 | 500 | 479,000 | 5,000 |
| 2005-04-15 | 520 | 528 | 514 | 527 | 402,000 | 5,270 |
| 2005-04-14 | 534 | 534 | 519 | 530 | 771,000 | 5,300 |
| 2005-04-13 | 527 | 538 | 526 | 538 | 1,421,000 | 5,380 |
| 2005-04-12 | 519 | 544 | 518 | 537 | 3,777,000 | 5,370 |
| 2005-04-11 | 514 | 523 | 511 | 518 | 787,000 | 5,180 |
| 2005-04-08 | 507 | 518 | 503 | 517 | 1,391,000 | 5,170 |
| 2005-04-07 | 498 | 507 | 493 | 504 | 1,388,000 | 5,040 |
| 2005-04-06 | 489 | 498 | 482 | 495 | 425,000 | 4,950 |
| 2005-04-05 | 480 | 486 | 479 | 485 | 249,000 | 4,850 |
| 2005-04-04 | 483 | 485 | 475 | 484 | 336,000 | 4,840 |
| 2005-04-01 | 466 | 486 | 464 | 486 | 280,000 | 4,860 |
| 2005-03-31 | 471 | 475 | 465 | 471 | 223,000 | 4,710 |
| 2005-03-30 | 470 | 474 | 467 | 470 | 146,000 | 4,700 |
| 2005-03-29 | 480 | 490 | 478 | 479 | 196,000 | 4,790 |
| 2005-03-28 | 484 | 484 | 476 | 481 | 71,000 | 4,810 |
| 2005-03-25 | 487 | 488 | 481 | 485 | 124,000 | 4,850 |
| 2005-03-24 | 483 | 487 | 482 | 485 | 233,000 | 4,850 |
| 2005-03-23 | 491 | 492 | 483 | 487 | 217,000 | 4,870 |
| 2005-03-22 | 497 | 498 | 493 | 495 | 602,000 | 4,950 |
| 2005-03-18 | 474 | 497 | 474 | 491 | 944,000 | 4,910 |
| 2005-03-17 | 480 | 482 | 470 | 479 | 178,000 | 4,790 |
| 2005-03-16 | 480 | 483 | 478 | 480 | 109,000 | 4,800 |
| 2005-03-15 | 480 | 483 | 479 | 480 | 105,000 | 4,800 |
| 2005-03-14 | 485 | 488 | 478 | 479 | 181,000 | 4,790 |
| 2005-03-11 | 494 | 496 | 485 | 487 | 348,000 | 4,870 |
| 2005-03-10 | 491 | 496 | 488 | 491 | 528,000 | 4,910 |
| 2005-03-09 | 492 | 493 | 488 | 489 | 228,000 | 4,890 |
| 2005-03-08 | 484 | 490 | 483 | 484 | 302,000 | 4,840 |
| 2005-03-07 | 499 | 499 | 486 | 489 | 576,000 | 4,890 |
| 2005-03-04 | 492 | 501 | 489 | 500 | 1,469,000 | 5,000 |
| 2005-03-03 | 484 | 487 | 480 | 487 | 943,000 | 4,870 |
| 2005-03-02 | 475 | 479 | 470 | 477 | 668,000 | 4,770 |
| 2005-03-01 | 455 | 469 | 454 | 469 | 327,000 | 4,690 |
| 2005-02-28 | 459 | 460 | 452 | 453 | 193,000 | 4,530 |
| 2005-02-25 | 447 | 460 | 445 | 454 | 264,000 | 4,540 |
| 2005-02-24 | 444 | 447 | 441 | 445 | 140,000 | 4,450 |
| 2005-02-23 | 433 | 439 | 432 | 439 | 174,000 | 4,390 |
| 2005-02-22 | 448 | 448 | 438 | 443 | 247,000 | 4,430 |
| 2005-02-21 | 446 | 449 | 445 | 448 | 122,000 | 4,480 |
| 2005-02-18 | 455 | 455 | 445 | 450 | 217,000 | 4,500 |
| 2005-02-17 | 458 | 458 | 455 | 455 | 192,000 | 4,550 |
| 2005-02-16 | 463 | 463 | 459 | 461 | 189,000 | 4,610 |
| 2005-02-15 | 467 | 467 | 458 | 460 | 258,000 | 4,600 |
| 2005-02-14 | 460 | 465 | 456 | 465 | 366,000 | 4,650 |
| 2005-02-10 | 460 | 463 | 456 | 459 | 348,000 | 4,590 |
| 2005-02-09 | 462 | 462 | 453 | 456 | 235,000 | 4,560 |
| 2005-02-08 | 453 | 457 | 448 | 452 | 248,000 | 4,520 |
| 2005-02-07 | 448 | 454 | 445 | 450 | 663,000 | 4,500 |
| 2005-02-04 | 466 | 466 | 449 | 451 | 909,000 | 4,510 |
| 2005-02-03 | 463 | 468 | 456 | 466 | 447,000 | 4,660 |
| 2005-02-02 | 464 | 465 | 460 | 460 | 578,000 | 4,600 |
| 2005-02-01 | 467 | 471 | 464 | 466 | 938,000 | 4,660 |
| 2005-01-31 | 473 | 475 | 469 | 470 | 428,000 | 4,700 |
| 2005-01-28 | 478 | 485 | 473 | 475 | 700,000 | 4,750 |
| 2005-01-27 | 472 | 479 | 470 | 477 | 576,000 | 4,770 |
| 2005-01-26 | 467 | 479 | 464 | 475 | 1,192,000 | 4,750 |
| 2005-01-25 | 483 | 484 | 472 | 475 | 917,000 | 4,750 |
| 2005-01-24 | 466 | 498 | 465 | 483 | 2,364,000 | 4,830 |
| 2005-01-21 | 440 | 481 | 437 | 471 | 4,449,000 | 4,710 |
| 2005-01-20 | 422 | 445 | 422 | 442 | 2,589,000 | 4,420 |
| 2005-01-19 | 419 | 425 | 416 | 421 | 325,000 | 4,210 |
| 2005-01-18 | 425 | 426 | 418 | 420 | 303,000 | 4,200 |
| 2005-01-17 | 427 | 429 | 420 | 426 | 304,000 | 4,260 |
| 2005-01-14 | 422 | 427 | 418 | 424 | 465,000 | 4,240 |
| 2005-01-13 | 421 | 433 | 419 | 422 | 975,000 | 4,220 |
| 2005-01-12 | 415 | 420 | 411 | 414 | 495,000 | 4,140 |
| 2005-01-11 | 410 | 424 | 407 | 420 | 861,000 | 4,200 |
| 2005-01-07 | 415 | 416 | 407 | 409 | 458,000 | 4,090 |
| 2005-01-06 | 418 | 419 | 410 | 414 | 904,000 | 4,140 |
| 2005-01-05 | 391 | 417 | 391 | 413 | 1,278,000 | 4,130 |
| 2005-01-04 | 403 | 403 | 391 | 393 | 298,000 | 3,930 |
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
