4229 群栄化学工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 311 | 313 | 308 | 311 | 40,000 | 3,110 |
| 2006-12-28 | 310 | 310 | 308 | 308 | 47,000 | 3,080 |
| 2006-12-27 | 307 | 312 | 306 | 309 | 215,000 | 3,090 |
| 2006-12-26 | 308 | 312 | 306 | 310 | 205,000 | 3,100 |
| 2006-12-25 | 311 | 312 | 310 | 310 | 116,000 | 3,100 |
| 2006-12-22 | 311 | 314 | 309 | 310 | 244,000 | 3,100 |
| 2006-12-21 | 315 | 315 | 311 | 312 | 192,000 | 3,120 |
| 2006-12-20 | 314 | 315 | 313 | 315 | 189,000 | 3,150 |
| 2006-12-19 | 318 | 318 | 314 | 315 | 121,000 | 3,150 |
| 2006-12-18 | 319 | 319 | 317 | 318 | 125,000 | 3,180 |
| 2006-12-15 | 317 | 317 | 310 | 314 | 201,000 | 3,140 |
| 2006-12-14 | 314 | 314 | 310 | 314 | 145,000 | 3,140 |
| 2006-12-13 | 311 | 314 | 311 | 314 | 120,000 | 3,140 |
| 2006-12-12 | 315 | 317 | 312 | 314 | 219,000 | 3,140 |
| 2006-12-11 | 313 | 316 | 312 | 315 | 60,000 | 3,150 |
| 2006-12-08 | 312 | 318 | 311 | 312 | 368,000 | 3,120 |
| 2006-12-07 | 311 | 313 | 308 | 310 | 157,000 | 3,100 |
| 2006-12-06 | 306 | 312 | 306 | 310 | 313,000 | 3,100 |
| 2006-12-05 | 312 | 312 | 305 | 305 | 175,000 | 3,050 |
| 2006-12-04 | 303 | 313 | 303 | 309 | 300,000 | 3,090 |
| 2006-12-01 | 302 | 309 | 302 | 307 | 237,000 | 3,070 |
| 2006-11-30 | 303 | 304 | 300 | 303 | 92,000 | 3,030 |
| 2006-11-29 | 301 | 306 | 299 | 302 | 298,000 | 3,020 |
| 2006-11-28 | 285 | 299 | 283 | 298 | 340,000 | 2,980 |
| 2006-11-27 | 277 | 288 | 276 | 285 | 386,000 | 2,850 |
| 2006-11-24 | 276 | 283 | 274 | 275 | 398,000 | 2,750 |
| 2006-11-22 | 275 | 285 | 272 | 276 | 447,000 | 2,760 |
| 2006-11-21 | 285 | 289 | 277 | 278 | 291,000 | 2,780 |
| 2006-11-20 | 296 | 301 | 284 | 285 | 208,000 | 2,850 |
| 2006-11-17 | 300 | 302 | 296 | 296 | 185,000 | 2,960 |
| 2006-11-16 | 303 | 310 | 299 | 300 | 247,000 | 3,000 |
| 2006-11-15 | 313 | 313 | 302 | 302 | 195,000 | 3,020 |
| 2006-11-14 | 302 | 310 | 302 | 304 | 249,000 | 3,040 |
| 2006-11-13 | 309 | 309 | 291 | 299 | 302,000 | 2,990 |
| 2006-11-10 | 320 | 325 | 304 | 313 | 379,000 | 3,130 |
| 2006-11-09 | 339 | 340 | 327 | 330 | 132,000 | 3,300 |
| 2006-11-08 | 347 | 349 | 339 | 339 | 112,000 | 3,390 |
| 2006-11-07 | 350 | 351 | 349 | 349 | 59,000 | 3,490 |
| 2006-11-06 | 345 | 348 | 344 | 348 | 39,000 | 3,480 |
| 2006-11-02 | 345 | 348 | 344 | 345 | 116,000 | 3,450 |
| 2006-11-01 | 338 | 345 | 338 | 343 | 233,000 | 3,430 |
| 2006-10-31 | 341 | 341 | 337 | 338 | 112,000 | 3,380 |
| 2006-10-30 | 345 | 345 | 338 | 339 | 121,000 | 3,390 |
| 2006-10-27 | 348 | 348 | 345 | 345 | 99,000 | 3,450 |
| 2006-10-26 | 354 | 354 | 343 | 347 | 176,000 | 3,470 |
| 2006-10-25 | 350 | 353 | 348 | 351 | 233,000 | 3,510 |
| 2006-10-24 | 351 | 355 | 349 | 349 | 169,000 | 3,490 |
| 2006-10-23 | 353 | 353 | 350 | 351 | 42,000 | 3,510 |
| 2006-10-20 | 350 | 356 | 350 | 351 | 199,000 | 3,510 |
| 2006-10-19 | 352 | 356 | 350 | 351 | 134,000 | 3,510 |
| 2006-10-18 | 352 | 352 | 346 | 351 | 199,000 | 3,510 |
| 2006-10-17 | 357 | 357 | 350 | 352 | 209,000 | 3,520 |
| 2006-10-16 | 357 | 361 | 354 | 356 | 241,000 | 3,560 |
| 2006-10-13 | 343 | 351 | 343 | 347 | 129,000 | 3,470 |
| 2006-10-12 | 343 | 348 | 339 | 340 | 157,000 | 3,400 |
| 2006-10-11 | 353 | 354 | 338 | 343 | 234,000 | 3,430 |
| 2006-10-10 | 357 | 358 | 353 | 355 | 133,000 | 3,550 |
| 2006-10-06 | 371 | 371 | 363 | 364 | 78,000 | 3,640 |
| 2006-10-05 | 375 | 375 | 370 | 372 | 145,000 | 3,720 |
| 2006-10-04 | 371 | 379 | 366 | 369 | 275,000 | 3,690 |
| 2006-10-03 | 359 | 370 | 357 | 366 | 265,000 | 3,660 |
| 2006-10-02 | 355 | 360 | 354 | 357 | 109,000 | 3,570 |
| 2006-09-29 | 353 | 356 | 353 | 354 | 86,000 | 3,540 |
| 2006-09-28 | 353 | 356 | 351 | 353 | 129,000 | 3,530 |
| 2006-09-27 | 350 | 353 | 346 | 353 | 79,000 | 3,530 |
| 2006-09-26 | 350 | 352 | 344 | 352 | 67,000 | 3,520 |
| 2006-09-25 | 353 | 355 | 350 | 353 | 160,000 | 3,530 |
| 2006-09-22 | 351 | 353 | 351 | 352 | 96,000 | 3,520 |
| 2006-09-21 | 352 | 353 | 350 | 350 | 92,000 | 3,500 |
| 2006-09-20 | 351 | 352 | 349 | 350 | 133,000 | 3,500 |
| 2006-09-19 | 348 | 351 | 348 | 350 | 91,000 | 3,500 |
| 2006-09-15 | 349 | 349 | 344 | 347 | 133,000 | 3,470 |
| 2006-09-14 | 343 | 348 | 343 | 347 | 122,000 | 3,470 |
| 2006-09-13 | 347 | 348 | 342 | 342 | 217,000 | 3,420 |
| 2006-09-12 | 350 | 350 | 345 | 345 | 179,000 | 3,450 |
| 2006-09-11 | 355 | 355 | 349 | 349 | 97,000 | 3,490 |
| 2006-09-08 | 347 | 353 | 347 | 351 | 138,000 | 3,510 |
| 2006-09-07 | 352 | 353 | 343 | 346 | 211,000 | 3,460 |
| 2006-09-06 | 356 | 357 | 352 | 353 | 132,000 | 3,530 |
| 2006-09-05 | 355 | 357 | 353 | 354 | 100,000 | 3,540 |
| 2006-09-04 | 355 | 355 | 351 | 353 | 93,000 | 3,530 |
| 2006-09-01 | 354 | 355 | 350 | 353 | 144,000 | 3,530 |
| 2006-08-31 | 351 | 354 | 351 | 354 | 72,000 | 3,540 |
| 2006-08-30 | 354 | 354 | 351 | 353 | 54,000 | 3,530 |
| 2006-08-29 | 352 | 354 | 349 | 354 | 133,000 | 3,540 |
| 2006-08-28 | 354 | 355 | 349 | 349 | 166,000 | 3,490 |
| 2006-08-25 | 356 | 358 | 354 | 354 | 56,000 | 3,540 |
| 2006-08-24 | 356 | 356 | 353 | 353 | 68,000 | 3,530 |
| 2006-08-23 | 353 | 355 | 352 | 354 | 93,000 | 3,540 |
| 2006-08-22 | 353 | 355 | 353 | 355 | 115,000 | 3,550 |
| 2006-08-21 | 359 | 359 | 352 | 352 | 135,000 | 3,520 |
| 2006-08-18 | 354 | 358 | 354 | 355 | 91,000 | 3,550 |
| 2006-08-17 | 359 | 362 | 354 | 355 | 172,000 | 3,550 |
| 2006-08-16 | 360 | 361 | 353 | 359 | 217,000 | 3,590 |
| 2006-08-15 | 356 | 356 | 345 | 350 | 265,000 | 3,500 |
| 2006-08-14 | 345 | 356 | 343 | 355 | 159,000 | 3,550 |
| 2006-08-11 | 339 | 349 | 339 | 346 | 149,000 | 3,460 |
| 2006-08-10 | 334 | 344 | 334 | 338 | 229,000 | 3,380 |
| 2006-08-09 | 327 | 334 | 327 | 334 | 184,000 | 3,340 |
| 2006-08-08 | 325 | 334 | 323 | 326 | 164,000 | 3,260 |
| 2006-08-07 | 333 | 334 | 322 | 322 | 212,000 | 3,220 |
| 2006-08-04 | 347 | 347 | 333 | 333 | 194,000 | 3,330 |
| 2006-08-03 | 350 | 354 | 342 | 342 | 107,000 | 3,420 |
| 2006-08-02 | 345 | 352 | 345 | 349 | 109,000 | 3,490 |
| 2006-08-01 | 344 | 350 | 341 | 343 | 99,000 | 3,430 |
| 2006-07-31 | 332 | 342 | 332 | 340 | 123,000 | 3,400 |
| 2006-07-28 | 326 | 329 | 325 | 328 | 116,000 | 3,280 |
| 2006-07-27 | 328 | 328 | 321 | 326 | 194,000 | 3,260 |
| 2006-07-26 | 336 | 339 | 329 | 329 | 99,000 | 3,290 |
| 2006-07-25 | 339 | 342 | 335 | 335 | 124,000 | 3,350 |
| 2006-07-24 | 340 | 340 | 334 | 335 | 107,000 | 3,350 |
| 2006-07-21 | 346 | 350 | 341 | 345 | 48,000 | 3,450 |
| 2006-07-20 | 342 | 346 | 341 | 346 | 64,000 | 3,460 |
| 2006-07-19 | 343 | 345 | 336 | 337 | 134,000 | 3,370 |
| 2006-07-18 | 359 | 360 | 340 | 343 | 176,000 | 3,430 |
| 2006-07-14 | 348 | 353 | 341 | 349 | 59,000 | 3,490 |
| 2006-07-13 | 352 | 355 | 348 | 349 | 75,000 | 3,490 |
| 2006-07-12 | 361 | 361 | 351 | 356 | 57,000 | 3,560 |
| 2006-07-11 | 362 | 364 | 360 | 362 | 26,000 | 3,620 |
| 2006-07-10 | 355 | 362 | 355 | 362 | 36,000 | 3,620 |
| 2006-07-07 | 363 | 368 | 362 | 362 | 22,000 | 3,620 |
| 2006-07-06 | 363 | 364 | 361 | 363 | 81,000 | 3,630 |
| 2006-07-05 | 365 | 368 | 363 | 366 | 79,000 | 3,660 |
| 2006-07-04 | 370 | 373 | 369 | 371 | 54,000 | 3,710 |
| 2006-07-03 | 368 | 369 | 364 | 364 | 39,000 | 3,640 |
| 2006-06-30 | 370 | 370 | 357 | 363 | 135,000 | 3,630 |
| 2006-06-29 | 356 | 363 | 356 | 357 | 81,000 | 3,570 |
| 2006-06-28 | 356 | 362 | 356 | 359 | 60,000 | 3,590 |
| 2006-06-27 | 371 | 371 | 360 | 365 | 37,000 | 3,650 |
| 2006-06-26 | 359 | 362 | 358 | 361 | 30,000 | 3,610 |
| 2006-06-23 | 359 | 360 | 356 | 359 | 34,000 | 3,590 |
| 2006-06-22 | 359 | 362 | 359 | 362 | 69,000 | 3,620 |
| 2006-06-21 | 361 | 361 | 351 | 356 | 76,000 | 3,560 |
| 2006-06-20 | 363 | 363 | 355 | 361 | 96,000 | 3,610 |
| 2006-06-19 | 361 | 365 | 360 | 363 | 95,000 | 3,630 |
| 2006-06-16 | 360 | 364 | 351 | 361 | 158,000 | 3,610 |
| 2006-06-15 | 346 | 350 | 342 | 345 | 99,000 | 3,450 |
| 2006-06-14 | 330 | 341 | 329 | 336 | 124,000 | 3,360 |
| 2006-06-13 | 338 | 340 | 331 | 331 | 159,000 | 3,310 |
| 2006-06-12 | 329 | 339 | 327 | 338 | 227,000 | 3,380 |
| 2006-06-09 | 322 | 340 | 306 | 328 | 599,000 | 3,280 |
| 2006-06-08 | 350 | 350 | 316 | 321 | 527,000 | 3,210 |
| 2006-06-07 | 363 | 364 | 353 | 355 | 110,000 | 3,550 |
| 2006-06-06 | 371 | 374 | 364 | 364 | 125,000 | 3,640 |
| 2006-06-05 | 380 | 380 | 372 | 375 | 76,000 | 3,750 |
| 2006-06-02 | 385 | 387 | 355 | 380 | 189,000 | 3,800 |
| 2006-06-01 | 388 | 394 | 386 | 388 | 69,000 | 3,880 |
| 2006-05-31 | 390 | 391 | 386 | 387 | 106,000 | 3,870 |
| 2006-05-30 | 399 | 399 | 394 | 395 | 63,000 | 3,950 |
| 2006-05-29 | 405 | 405 | 395 | 401 | 90,000 | 4,010 |
| 2006-05-26 | 400 | 404 | 400 | 403 | 57,000 | 4,030 |
| 2006-05-25 | 395 | 402 | 393 | 402 | 102,000 | 4,020 |
| 2006-05-24 | 390 | 396 | 390 | 395 | 133,000 | 3,950 |
| 2006-05-23 | 403 | 403 | 393 | 393 | 203,000 | 3,930 |
| 2006-05-22 | 408 | 410 | 403 | 403 | 119,000 | 4,030 |
| 2006-05-19 | 397 | 404 | 394 | 402 | 117,000 | 4,020 |
| 2006-05-18 | 404 | 407 | 391 | 399 | 288,000 | 3,990 |
| 2006-05-17 | 412 | 414 | 403 | 406 | 251,000 | 4,060 |
| 2006-05-16 | 416 | 419 | 405 | 406 | 272,000 | 4,060 |
| 2006-05-15 | 424 | 424 | 413 | 415 | 380,000 | 4,150 |
| 2006-05-12 | 422 | 424 | 412 | 414 | 733,000 | 4,140 |
| 2006-05-11 | 465 | 466 | 419 | 428 | 742,000 | 4,280 |
| 2006-05-10 | 464 | 469 | 456 | 459 | 144,000 | 4,590 |
| 2006-05-09 | 472 | 472 | 465 | 465 | 58,000 | 4,650 |
| 2006-05-08 | 471 | 473 | 466 | 468 | 65,000 | 4,680 |
| 2006-05-02 | 465 | 471 | 463 | 466 | 127,000 | 4,660 |
| 2006-05-01 | 464 | 468 | 461 | 467 | 41,000 | 4,670 |
| 2006-04-28 | 469 | 469 | 461 | 464 | 114,000 | 4,640 |
| 2006-04-27 | 467 | 469 | 463 | 469 | 81,000 | 4,690 |
| 2006-04-26 | 463 | 465 | 461 | 464 | 97,000 | 4,640 |
| 2006-04-25 | 466 | 468 | 461 | 463 | 87,000 | 4,630 |
| 2006-04-24 | 473 | 473 | 461 | 461 | 130,000 | 4,610 |
| 2006-04-21 | 471 | 477 | 470 | 473 | 81,000 | 4,730 |
| 2006-04-20 | 472 | 474 | 469 | 472 | 99,000 | 4,720 |
| 2006-04-19 | 474 | 478 | 471 | 472 | 118,000 | 4,720 |
| 2006-04-18 | 470 | 477 | 467 | 476 | 108,000 | 4,760 |
| 2006-04-17 | 482 | 482 | 475 | 475 | 153,000 | 4,750 |
| 2006-04-14 | 479 | 482 | 478 | 480 | 57,000 | 4,800 |
| 2006-04-13 | 481 | 485 | 477 | 481 | 95,000 | 4,810 |
| 2006-04-12 | 485 | 486 | 480 | 480 | 146,000 | 4,800 |
| 2006-04-11 | 490 | 490 | 485 | 487 | 95,000 | 4,870 |
| 2006-04-10 | 485 | 488 | 483 | 488 | 82,000 | 4,880 |
| 2006-04-07 | 481 | 485 | 481 | 484 | 86,000 | 4,840 |
| 2006-04-06 | 485 | 488 | 480 | 482 | 199,000 | 4,820 |
| 2006-04-05 | 487 | 493 | 485 | 485 | 232,000 | 4,850 |
| 2006-04-04 | 487 | 490 | 484 | 487 | 102,000 | 4,870 |
| 2006-04-03 | 483 | 490 | 482 | 490 | 163,000 | 4,900 |
| 2006-03-31 | 484 | 485 | 482 | 482 | 69,000 | 4,820 |
| 2006-03-30 | 485 | 487 | 483 | 484 | 121,000 | 4,840 |
| 2006-03-29 | 479 | 485 | 476 | 482 | 87,000 | 4,820 |
| 2006-03-28 | 478 | 485 | 478 | 484 | 99,000 | 4,840 |
| 2006-03-27 | 485 | 487 | 483 | 487 | 90,000 | 4,870 |
| 2006-03-24 | 481 | 486 | 480 | 483 | 62,000 | 4,830 |
| 2006-03-23 | 490 | 492 | 483 | 484 | 103,000 | 4,840 |
| 2006-03-22 | 487 | 490 | 483 | 486 | 140,000 | 4,860 |
| 2006-03-20 | 473 | 481 | 472 | 479 | 166,000 | 4,790 |
| 2006-03-17 | 468 | 470 | 465 | 470 | 175,000 | 4,700 |
| 2006-03-16 | 473 | 473 | 463 | 463 | 94,000 | 4,630 |
| 2006-03-15 | 471 | 473 | 469 | 470 | 113,000 | 4,700 |
| 2006-03-14 | 470 | 470 | 466 | 467 | 158,000 | 4,670 |
| 2006-03-13 | 466 | 468 | 465 | 468 | 142,000 | 4,680 |
| 2006-03-10 | 463 | 465 | 461 | 464 | 241,000 | 4,640 |
| 2006-03-09 | 459 | 463 | 454 | 463 | 132,000 | 4,630 |
| 2006-03-08 | 462 | 462 | 454 | 455 | 135,000 | 4,550 |
| 2006-03-07 | 468 | 469 | 461 | 461 | 58,000 | 4,610 |
| 2006-03-06 | 461 | 467 | 452 | 465 | 136,000 | 4,650 |
| 2006-03-03 | 461 | 462 | 456 | 456 | 105,000 | 4,560 |
| 2006-03-02 | 470 | 473 | 462 | 462 | 168,000 | 4,620 |
| 2006-03-01 | 468 | 470 | 461 | 464 | 190,000 | 4,640 |
| 2006-02-28 | 474 | 474 | 463 | 469 | 246,000 | 4,690 |
| 2006-02-27 | 465 | 474 | 465 | 470 | 196,000 | 4,700 |
| 2006-02-24 | 463 | 465 | 457 | 460 | 175,000 | 4,600 |
| 2006-02-23 | 457 | 463 | 457 | 458 | 227,000 | 4,580 |
| 2006-02-22 | 458 | 459 | 448 | 448 | 228,000 | 4,480 |
| 2006-02-21 | 440 | 453 | 438 | 452 | 276,000 | 4,520 |
| 2006-02-20 | 451 | 452 | 440 | 447 | 295,000 | 4,470 |
| 2006-02-17 | 471 | 471 | 453 | 459 | 240,000 | 4,590 |
| 2006-02-16 | 471 | 473 | 456 | 466 | 512,000 | 4,660 |
| 2006-02-15 | 483 | 484 | 471 | 476 | 455,000 | 4,760 |
| 2006-02-14 | 478 | 488 | 468 | 488 | 434,000 | 4,880 |
| 2006-02-13 | 498 | 498 | 480 | 488 | 241,000 | 4,880 |
| 2006-02-10 | 516 | 517 | 484 | 488 | 418,000 | 4,880 |
| 2006-02-09 | 512 | 516 | 506 | 512 | 211,000 | 5,120 |
| 2006-02-08 | 517 | 517 | 503 | 511 | 207,000 | 5,110 |
| 2006-02-07 | 523 | 524 | 519 | 519 | 140,000 | 5,190 |
| 2006-02-06 | 526 | 530 | 520 | 524 | 124,000 | 5,240 |
| 2006-02-03 | 519 | 526 | 519 | 526 | 230,000 | 5,260 |
| 2006-02-02 | 520 | 527 | 518 | 523 | 185,000 | 5,230 |
| 2006-02-01 | 517 | 522 | 516 | 519 | 133,000 | 5,190 |
| 2006-01-31 | 527 | 527 | 517 | 517 | 203,000 | 5,170 |
| 2006-01-30 | 527 | 535 | 524 | 524 | 554,000 | 5,240 |
| 2006-01-27 | 505 | 521 | 505 | 518 | 579,000 | 5,180 |
| 2006-01-26 | 494 | 508 | 492 | 502 | 281,000 | 5,020 |
| 2006-01-25 | 490 | 494 | 489 | 490 | 186,000 | 4,900 |
| 2006-01-24 | 473 | 489 | 473 | 488 | 154,000 | 4,880 |
| 2006-01-23 | 485 | 488 | 478 | 478 | 205,000 | 4,780 |
| 2006-01-20 | 495 | 496 | 488 | 490 | 325,000 | 4,900 |
| 2006-01-19 | 462 | 490 | 462 | 486 | 270,000 | 4,860 |
| 2006-01-18 | 487 | 490 | 445 | 472 | 500,000 | 4,720 |
| 2006-01-17 | 498 | 510 | 497 | 497 | 298,000 | 4,970 |
| 2006-01-16 | 512 | 512 | 503 | 504 | 327,000 | 5,040 |
| 2006-01-13 | 508 | 510 | 505 | 510 | 205,000 | 5,100 |
| 2006-01-12 | 499 | 510 | 497 | 507 | 239,000 | 5,070 |
| 2006-01-11 | 506 | 506 | 496 | 504 | 264,000 | 5,040 |
| 2006-01-10 | 514 | 514 | 506 | 506 | 409,000 | 5,060 |
| 2006-01-06 | 500 | 518 | 499 | 507 | 578,000 | 5,070 |
| 2006-01-05 | 493 | 498 | 492 | 497 | 400,000 | 4,970 |
| 2006-01-04 | 484 | 492 | 482 | 490 | 298,000 | 4,900 |
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
