4229 群栄化学工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 220 | 220 | 217 | 217 | 58,000 | 2,170 |
| 2007-12-27 | 219 | 222 | 218 | 222 | 67,000 | 2,220 |
| 2007-12-26 | 217 | 221 | 217 | 220 | 67,000 | 2,200 |
| 2007-12-25 | 221 | 222 | 217 | 218 | 136,000 | 2,180 |
| 2007-12-21 | 223 | 223 | 214 | 220 | 107,000 | 2,200 |
| 2007-12-20 | 231 | 231 | 220 | 222 | 178,000 | 2,220 |
| 2007-12-19 | 235 | 235 | 234 | 235 | 54,000 | 2,350 |
| 2007-12-18 | 233 | 237 | 233 | 236 | 41,000 | 2,360 |
| 2007-12-17 | 245 | 250 | 237 | 237 | 158,000 | 2,370 |
| 2007-12-14 | 239 | 242 | 237 | 238 | 174,000 | 2,380 |
| 2007-12-13 | 243 | 244 | 239 | 239 | 109,000 | 2,390 |
| 2007-12-12 | 242 | 245 | 242 | 243 | 50,000 | 2,430 |
| 2007-12-11 | 244 | 246 | 242 | 243 | 136,000 | 2,430 |
| 2007-12-10 | 239 | 247 | 237 | 243 | 128,000 | 2,430 |
| 2007-12-07 | 241 | 242 | 239 | 239 | 83,000 | 2,390 |
| 2007-12-06 | 242 | 243 | 240 | 241 | 107,000 | 2,410 |
| 2007-12-05 | 243 | 245 | 240 | 242 | 73,000 | 2,420 |
| 2007-12-04 | 246 | 248 | 244 | 244 | 52,000 | 2,440 |
| 2007-12-03 | 249 | 252 | 248 | 249 | 61,000 | 2,490 |
| 2007-11-30 | 243 | 259 | 243 | 250 | 84,000 | 2,500 |
| 2007-11-29 | 240 | 244 | 240 | 244 | 68,000 | 2,440 |
| 2007-11-28 | 243 | 243 | 240 | 243 | 64,000 | 2,430 |
| 2007-11-27 | 242 | 246 | 240 | 243 | 71,000 | 2,430 |
| 2007-11-26 | 246 | 250 | 246 | 250 | 58,000 | 2,500 |
| 2007-11-22 | 244 | 248 | 240 | 246 | 45,000 | 2,460 |
| 2007-11-21 | 245 | 249 | 245 | 246 | 17,000 | 2,460 |
| 2007-11-20 | 246 | 247 | 242 | 246 | 43,000 | 2,460 |
| 2007-11-19 | 250 | 255 | 248 | 249 | 36,000 | 2,490 |
| 2007-11-16 | 254 | 259 | 251 | 254 | 64,000 | 2,540 |
| 2007-11-15 | 258 | 259 | 256 | 257 | 44,000 | 2,570 |
| 2007-11-14 | 249 | 255 | 248 | 253 | 54,000 | 2,530 |
| 2007-11-13 | 243 | 249 | 243 | 247 | 44,000 | 2,470 |
| 2007-11-12 | 241 | 253 | 241 | 252 | 92,000 | 2,520 |
| 2007-11-09 | 249 | 256 | 249 | 251 | 90,000 | 2,510 |
| 2007-11-08 | 266 | 268 | 259 | 259 | 75,000 | 2,590 |
| 2007-11-07 | 277 | 277 | 269 | 269 | 28,000 | 2,690 |
| 2007-11-06 | 275 | 277 | 273 | 276 | 40,000 | 2,760 |
| 2007-11-05 | 272 | 276 | 272 | 274 | 57,000 | 2,740 |
| 2007-11-02 | 278 | 278 | 276 | 277 | 67,000 | 2,770 |
| 2007-11-01 | 276 | 282 | 275 | 282 | 62,000 | 2,820 |
| 2007-10-31 | 276 | 278 | 275 | 278 | 41,000 | 2,780 |
| 2007-10-30 | 271 | 277 | 270 | 275 | 123,000 | 2,750 |
| 2007-10-29 | 268 | 275 | 268 | 271 | 107,000 | 2,710 |
| 2007-10-26 | 271 | 273 | 271 | 273 | 25,000 | 2,730 |
| 2007-10-25 | 276 | 276 | 271 | 272 | 36,000 | 2,720 |
| 2007-10-24 | 274 | 280 | 273 | 279 | 96,000 | 2,790 |
| 2007-10-23 | 269 | 272 | 269 | 270 | 28,000 | 2,700 |
| 2007-10-22 | 262 | 271 | 261 | 269 | 85,000 | 2,690 |
| 2007-10-19 | 280 | 280 | 276 | 277 | 43,000 | 2,770 |
| 2007-10-18 | 276 | 282 | 276 | 280 | 40,000 | 2,800 |
| 2007-10-17 | 275 | 282 | 275 | 279 | 70,000 | 2,790 |
| 2007-10-16 | 291 | 292 | 286 | 286 | 13,000 | 2,860 |
| 2007-10-15 | 300 | 301 | 291 | 292 | 43,000 | 2,920 |
| 2007-10-12 | 298 | 302 | 292 | 292 | 64,000 | 2,920 |
| 2007-10-11 | 286 | 298 | 285 | 298 | 156,000 | 2,980 |
| 2007-10-10 | 284 | 288 | 282 | 283 | 31,000 | 2,830 |
| 2007-10-09 | 280 | 284 | 279 | 282 | 47,000 | 2,820 |
| 2007-10-05 | 285 | 285 | 279 | 280 | 84,000 | 2,800 |
| 2007-10-04 | 286 | 287 | 284 | 285 | 27,000 | 2,850 |
| 2007-10-03 | 281 | 285 | 280 | 285 | 28,000 | 2,850 |
| 2007-10-02 | 282 | 285 | 281 | 282 | 25,000 | 2,820 |
| 2007-10-01 | 282 | 282 | 278 | 278 | 16,000 | 2,780 |
| 2007-09-28 | 289 | 290 | 280 | 281 | 77,000 | 2,810 |
| 2007-09-27 | 277 | 284 | 277 | 284 | 42,000 | 2,840 |
| 2007-09-26 | 283 | 284 | 280 | 282 | 20,000 | 2,820 |
| 2007-09-25 | 285 | 286 | 278 | 282 | 32,000 | 2,820 |
| 2007-09-21 | 275 | 283 | 275 | 283 | 60,000 | 2,830 |
| 2007-09-20 | 287 | 287 | 281 | 282 | 32,000 | 2,820 |
| 2007-09-19 | 279 | 285 | 279 | 284 | 42,000 | 2,840 |
| 2007-09-18 | 286 | 286 | 277 | 277 | 62,000 | 2,770 |
| 2007-09-14 | 285 | 286 | 275 | 281 | 134,000 | 2,810 |
| 2007-09-13 | 278 | 279 | 274 | 276 | 45,000 | 2,760 |
| 2007-09-12 | 277 | 279 | 273 | 279 | 34,000 | 2,790 |
| 2007-09-11 | 276 | 280 | 273 | 276 | 47,000 | 2,760 |
| 2007-09-10 | 278 | 280 | 275 | 278 | 27,000 | 2,780 |
| 2007-09-07 | 276 | 278 | 276 | 276 | 29,000 | 2,760 |
| 2007-09-06 | 277 | 282 | 275 | 276 | 65,000 | 2,760 |
| 2007-09-05 | 287 | 287 | 283 | 284 | 43,000 | 2,840 |
| 2007-09-04 | 287 | 288 | 286 | 288 | 17,000 | 2,880 |
| 2007-09-03 | 283 | 286 | 283 | 286 | 26,000 | 2,860 |
| 2007-08-31 | 277 | 283 | 276 | 283 | 63,000 | 2,830 |
| 2007-08-30 | 278 | 278 | 270 | 273 | 41,000 | 2,730 |
| 2007-08-29 | 281 | 281 | 271 | 275 | 72,000 | 2,750 |
| 2007-08-28 | 280 | 281 | 280 | 281 | 14,000 | 2,810 |
| 2007-08-27 | 278 | 280 | 278 | 280 | 50,000 | 2,800 |
| 2007-08-24 | 278 | 281 | 275 | 276 | 32,000 | 2,760 |
| 2007-08-23 | 280 | 280 | 276 | 278 | 37,000 | 2,780 |
| 2007-08-22 | 270 | 275 | 270 | 274 | 26,000 | 2,740 |
| 2007-08-21 | 276 | 276 | 270 | 271 | 38,000 | 2,710 |
| 2007-08-20 | 274 | 276 | 269 | 271 | 50,000 | 2,710 |
| 2007-08-17 | 284 | 285 | 269 | 269 | 69,000 | 2,690 |
| 2007-08-16 | 290 | 294 | 283 | 286 | 58,000 | 2,860 |
| 2007-08-15 | 301 | 301 | 292 | 292 | 72,000 | 2,920 |
| 2007-08-14 | 297 | 298 | 296 | 297 | 41,000 | 2,970 |
| 2007-08-13 | 297 | 300 | 297 | 298 | 34,000 | 2,980 |
| 2007-08-10 | 304 | 305 | 299 | 299 | 100,000 | 2,990 |
| 2007-08-09 | 298 | 309 | 298 | 306 | 118,000 | 3,060 |
| 2007-08-08 | 300 | 300 | 298 | 299 | 28,000 | 2,990 |
| 2007-08-07 | 305 | 305 | 299 | 300 | 38,000 | 3,000 |
| 2007-08-06 | 301 | 302 | 300 | 302 | 24,000 | 3,020 |
| 2007-08-03 | 298 | 299 | 297 | 299 | 16,000 | 2,990 |
| 2007-08-02 | 302 | 302 | 296 | 298 | 50,000 | 2,980 |
| 2007-08-01 | 299 | 299 | 296 | 297 | 35,000 | 2,970 |
| 2007-07-31 | 302 | 303 | 300 | 302 | 33,000 | 3,020 |
| 2007-07-30 | 299 | 299 | 296 | 298 | 31,000 | 2,980 |
| 2007-07-27 | 300 | 301 | 298 | 298 | 71,000 | 2,980 |
| 2007-07-26 | 304 | 304 | 300 | 300 | 25,000 | 3,000 |
| 2007-07-25 | 307 | 308 | 305 | 305 | 50,000 | 3,050 |
| 2007-07-24 | 305 | 307 | 303 | 307 | 26,000 | 3,070 |
| 2007-07-23 | 308 | 309 | 304 | 304 | 31,000 | 3,040 |
| 2007-07-20 | 309 | 312 | 309 | 309 | 62,000 | 3,090 |
| 2007-07-19 | 309 | 310 | 308 | 309 | 22,000 | 3,090 |
| 2007-07-18 | 311 | 312 | 306 | 308 | 70,000 | 3,080 |
| 2007-07-17 | 316 | 316 | 310 | 311 | 99,000 | 3,110 |
| 2007-07-13 | 312 | 313 | 311 | 312 | 44,000 | 3,120 |
| 2007-07-12 | 316 | 317 | 312 | 313 | 52,000 | 3,130 |
| 2007-07-11 | 315 | 316 | 315 | 315 | 26,000 | 3,150 |
| 2007-07-10 | 318 | 318 | 317 | 318 | 29,000 | 3,180 |
| 2007-07-09 | 317 | 318 | 316 | 318 | 45,000 | 3,180 |
| 2007-07-06 | 320 | 320 | 316 | 316 | 52,000 | 3,160 |
| 2007-07-05 | 315 | 319 | 315 | 319 | 32,000 | 3,190 |
| 2007-07-04 | 318 | 318 | 315 | 315 | 24,000 | 3,150 |
| 2007-07-03 | 316 | 319 | 315 | 317 | 84,000 | 3,170 |
| 2007-07-02 | 320 | 320 | 317 | 318 | 26,000 | 3,180 |
| 2007-06-29 | 315 | 318 | 315 | 318 | 48,000 | 3,180 |
| 2007-06-28 | 316 | 320 | 315 | 318 | 60,000 | 3,180 |
| 2007-06-27 | 313 | 313 | 310 | 312 | 25,000 | 3,120 |
| 2007-06-26 | 312 | 314 | 311 | 313 | 53,000 | 3,130 |
| 2007-06-25 | 317 | 320 | 313 | 313 | 73,000 | 3,130 |
| 2007-06-22 | 316 | 318 | 314 | 316 | 37,000 | 3,160 |
| 2007-06-21 | 308 | 316 | 307 | 315 | 88,000 | 3,150 |
| 2007-06-20 | 319 | 321 | 310 | 317 | 96,000 | 3,170 |
| 2007-06-19 | 322 | 322 | 318 | 318 | 76,000 | 3,180 |
| 2007-06-18 | 323 | 324 | 318 | 318 | 147,000 | 3,180 |
| 2007-06-15 | 317 | 326 | 315 | 325 | 387,000 | 3,250 |
| 2007-06-14 | 307 | 310 | 307 | 309 | 70,000 | 3,090 |
| 2007-06-13 | 307 | 309 | 305 | 306 | 41,000 | 3,060 |
| 2007-06-12 | 312 | 313 | 305 | 306 | 125,000 | 3,060 |
| 2007-06-11 | 313 | 314 | 312 | 312 | 24,000 | 3,120 |
| 2007-06-08 | 311 | 313 | 311 | 311 | 122,000 | 3,110 |
| 2007-06-07 | 309 | 312 | 309 | 311 | 76,000 | 3,110 |
| 2007-06-06 | 306 | 310 | 306 | 310 | 67,000 | 3,100 |
| 2007-06-05 | 304 | 309 | 304 | 306 | 98,000 | 3,060 |
| 2007-06-04 | 313 | 313 | 303 | 304 | 138,000 | 3,040 |
| 2007-06-01 | 310 | 311 | 309 | 310 | 58,000 | 3,100 |
| 2007-05-31 | 302 | 311 | 302 | 309 | 79,000 | 3,090 |
| 2007-05-30 | 300 | 302 | 298 | 300 | 113,000 | 3,000 |
| 2007-05-29 | 302 | 304 | 297 | 297 | 277,000 | 2,970 |
| 2007-05-28 | 305 | 305 | 298 | 298 | 206,000 | 2,980 |
| 2007-05-25 | 313 | 313 | 305 | 305 | 144,000 | 3,050 |
| 2007-05-24 | 316 | 316 | 312 | 313 | 90,000 | 3,130 |
| 2007-05-23 | 313 | 318 | 313 | 316 | 163,000 | 3,160 |
| 2007-05-22 | 313 | 320 | 313 | 317 | 97,000 | 3,170 |
| 2007-05-21 | 320 | 321 | 318 | 318 | 66,000 | 3,180 |
| 2007-05-18 | 319 | 322 | 319 | 319 | 54,000 | 3,190 |
| 2007-05-17 | 316 | 319 | 316 | 318 | 94,000 | 3,180 |
| 2007-05-16 | 316 | 318 | 316 | 316 | 90,000 | 3,160 |
| 2007-05-15 | 321 | 321 | 315 | 315 | 109,000 | 3,150 |
| 2007-05-14 | 324 | 324 | 315 | 316 | 140,000 | 3,160 |
| 2007-05-11 | 333 | 335 | 327 | 331 | 108,000 | 3,310 |
| 2007-05-10 | 334 | 335 | 332 | 332 | 96,000 | 3,320 |
| 2007-05-09 | 330 | 333 | 330 | 333 | 32,000 | 3,330 |
| 2007-05-08 | 331 | 332 | 327 | 330 | 87,000 | 3,300 |
| 2007-05-07 | 328 | 334 | 328 | 334 | 51,000 | 3,340 |
| 2007-05-02 | 328 | 328 | 324 | 327 | 59,000 | 3,270 |
| 2007-05-01 | 326 | 328 | 325 | 327 | 109,000 | 3,270 |
| 2007-04-27 | 327 | 328 | 322 | 328 | 63,000 | 3,280 |
| 2007-04-26 | 325 | 328 | 324 | 327 | 83,000 | 3,270 |
| 2007-04-25 | 322 | 324 | 319 | 320 | 88,000 | 3,200 |
| 2007-04-24 | 318 | 320 | 316 | 320 | 64,000 | 3,200 |
| 2007-04-23 | 319 | 322 | 318 | 319 | 60,000 | 3,190 |
| 2007-04-20 | 321 | 321 | 318 | 318 | 45,000 | 3,180 |
| 2007-04-19 | 321 | 322 | 317 | 318 | 81,000 | 3,180 |
| 2007-04-18 | 322 | 322 | 318 | 321 | 103,000 | 3,210 |
| 2007-04-17 | 321 | 321 | 317 | 318 | 119,000 | 3,180 |
| 2007-04-16 | 324 | 325 | 320 | 320 | 257,000 | 3,200 |
| 2007-04-13 | 327 | 328 | 317 | 319 | 200,000 | 3,190 |
| 2007-04-12 | 334 | 334 | 328 | 329 | 131,000 | 3,290 |
| 2007-04-11 | 337 | 338 | 335 | 336 | 93,000 | 3,360 |
| 2007-04-10 | 340 | 340 | 339 | 340 | 33,000 | 3,400 |
| 2007-04-09 | 342 | 343 | 339 | 343 | 76,000 | 3,430 |
| 2007-04-06 | 340 | 341 | 339 | 340 | 43,000 | 3,400 |
| 2007-04-05 | 338 | 341 | 338 | 340 | 40,000 | 3,400 |
| 2007-04-04 | 343 | 343 | 339 | 341 | 60,000 | 3,410 |
| 2007-04-03 | 340 | 343 | 338 | 338 | 79,000 | 3,380 |
| 2007-04-02 | 345 | 345 | 339 | 340 | 147,000 | 3,400 |
| 2007-03-30 | 344 | 345 | 342 | 343 | 89,000 | 3,430 |
| 2007-03-29 | 338 | 342 | 335 | 342 | 73,000 | 3,420 |
| 2007-03-28 | 338 | 339 | 336 | 338 | 48,000 | 3,380 |
| 2007-03-27 | 343 | 343 | 338 | 338 | 28,000 | 3,380 |
| 2007-03-26 | 344 | 346 | 343 | 345 | 90,000 | 3,450 |
| 2007-03-23 | 343 | 344 | 339 | 343 | 88,000 | 3,430 |
| 2007-03-22 | 341 | 343 | 340 | 342 | 88,000 | 3,420 |
| 2007-03-20 | 336 | 337 | 331 | 335 | 103,000 | 3,350 |
| 2007-03-19 | 330 | 332 | 327 | 332 | 70,000 | 3,320 |
| 2007-03-16 | 333 | 334 | 331 | 331 | 84,000 | 3,310 |
| 2007-03-15 | 334 | 334 | 330 | 331 | 80,000 | 3,310 |
| 2007-03-14 | 333 | 334 | 325 | 325 | 195,000 | 3,250 |
| 2007-03-13 | 336 | 337 | 334 | 335 | 64,000 | 3,350 |
| 2007-03-12 | 335 | 338 | 334 | 334 | 85,000 | 3,340 |
| 2007-03-09 | 329 | 335 | 329 | 331 | 157,000 | 3,310 |
| 2007-03-08 | 326 | 330 | 326 | 329 | 125,000 | 3,290 |
| 2007-03-07 | 333 | 333 | 327 | 327 | 81,000 | 3,270 |
| 2007-03-06 | 320 | 330 | 320 | 329 | 161,000 | 3,290 |
| 2007-03-05 | 334 | 334 | 321 | 321 | 109,000 | 3,210 |
| 2007-03-02 | 333 | 336 | 333 | 335 | 92,000 | 3,350 |
| 2007-03-01 | 335 | 344 | 332 | 334 | 163,000 | 3,340 |
| 2007-02-28 | 317 | 335 | 316 | 334 | 190,000 | 3,340 |
| 2007-02-27 | 347 | 348 | 345 | 345 | 150,000 | 3,450 |
| 2007-02-26 | 342 | 346 | 342 | 345 | 123,000 | 3,450 |
| 2007-02-23 | 344 | 344 | 339 | 342 | 152,000 | 3,420 |
| 2007-02-22 | 335 | 341 | 335 | 341 | 66,000 | 3,410 |
| 2007-02-21 | 332 | 335 | 332 | 334 | 56,000 | 3,340 |
| 2007-02-20 | 335 | 336 | 331 | 331 | 154,000 | 3,310 |
| 2007-02-19 | 334 | 337 | 334 | 335 | 59,000 | 3,350 |
| 2007-02-16 | 335 | 335 | 330 | 335 | 86,000 | 3,350 |
| 2007-02-15 | 335 | 338 | 331 | 335 | 253,000 | 3,350 |
| 2007-02-14 | 330 | 333 | 330 | 331 | 84,000 | 3,310 |
| 2007-02-13 | 328 | 332 | 328 | 330 | 95,000 | 3,300 |
| 2007-02-09 | 326 | 328 | 326 | 328 | 76,000 | 3,280 |
| 2007-02-08 | 330 | 330 | 326 | 326 | 67,000 | 3,260 |
| 2007-02-07 | 328 | 329 | 325 | 327 | 78,000 | 3,270 |
| 2007-02-06 | 325 | 327 | 325 | 327 | 37,000 | 3,270 |
| 2007-02-05 | 326 | 328 | 324 | 325 | 102,000 | 3,250 |
| 2007-02-02 | 326 | 328 | 322 | 324 | 220,000 | 3,240 |
| 2007-02-01 | 324 | 326 | 321 | 326 | 100,000 | 3,260 |
| 2007-01-31 | 327 | 328 | 325 | 326 | 131,000 | 3,260 |
| 2007-01-30 | 324 | 328 | 324 | 326 | 97,000 | 3,260 |
| 2007-01-29 | 327 | 328 | 324 | 325 | 179,000 | 3,250 |
| 2007-01-26 | 324 | 327 | 324 | 327 | 86,000 | 3,270 |
| 2007-01-25 | 331 | 331 | 322 | 323 | 215,000 | 3,230 |
| 2007-01-24 | 328 | 332 | 326 | 329 | 218,000 | 3,290 |
| 2007-01-23 | 327 | 329 | 323 | 329 | 252,000 | 3,290 |
| 2007-01-22 | 332 | 332 | 327 | 329 | 92,000 | 3,290 |
| 2007-01-19 | 325 | 326 | 322 | 324 | 70,000 | 3,240 |
| 2007-01-18 | 326 | 327 | 322 | 324 | 226,000 | 3,240 |
| 2007-01-17 | 325 | 329 | 321 | 326 | 163,000 | 3,260 |
| 2007-01-16 | 319 | 327 | 319 | 324 | 224,000 | 3,240 |
| 2007-01-15 | 317 | 319 | 315 | 318 | 211,000 | 3,180 |
| 2007-01-12 | 312 | 319 | 312 | 316 | 189,000 | 3,160 |
| 2007-01-11 | 316 | 317 | 310 | 312 | 164,000 | 3,120 |
| 2007-01-10 | 317 | 317 | 315 | 315 | 114,000 | 3,150 |
| 2007-01-09 | 311 | 318 | 311 | 316 | 153,000 | 3,160 |
| 2007-01-05 | 314 | 315 | 306 | 311 | 117,000 | 3,110 |
| 2007-01-04 | 312 | 316 | 312 | 314 | 76,000 | 3,140 |
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
