4229 群栄化学工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 203 | 214 | 203 | 214 | 26,000 | 2,140 |
| 2008-12-29 | 204 | 211 | 204 | 211 | 21,000 | 2,110 |
| 2008-12-26 | 205 | 205 | 204 | 204 | 16,000 | 2,040 |
| 2008-12-25 | 200 | 204 | 199 | 204 | 12,000 | 2,040 |
| 2008-12-24 | 201 | 203 | 197 | 198 | 26,000 | 1,980 |
| 2008-12-22 | 200 | 209 | 200 | 209 | 41,000 | 2,090 |
| 2008-12-19 | 210 | 210 | 198 | 198 | 98,000 | 1,980 |
| 2008-12-18 | 210 | 223 | 210 | 210 | 44,000 | 2,100 |
| 2008-12-17 | 227 | 228 | 208 | 214 | 50,000 | 2,140 |
| 2008-12-16 | 230 | 230 | 224 | 226 | 115,000 | 2,260 |
| 2008-12-15 | 215 | 227 | 215 | 224 | 84,000 | 2,240 |
| 2008-12-12 | 204 | 210 | 204 | 207 | 114,000 | 2,070 |
| 2008-12-11 | 201 | 204 | 200 | 204 | 51,000 | 2,040 |
| 2008-12-10 | 200 | 204 | 200 | 203 | 29,000 | 2,030 |
| 2008-12-09 | 204 | 205 | 200 | 204 | 60,000 | 2,040 |
| 2008-12-08 | 198 | 205 | 198 | 205 | 49,000 | 2,050 |
| 2008-12-05 | 199 | 203 | 198 | 201 | 46,000 | 2,010 |
| 2008-12-04 | 199 | 199 | 198 | 198 | 87,000 | 1,980 |
| 2008-12-03 | 200 | 200 | 198 | 199 | 86,000 | 1,990 |
| 2008-12-02 | 198 | 199 | 198 | 199 | 44,000 | 1,990 |
| 2008-12-01 | 196 | 200 | 195 | 198 | 63,000 | 1,980 |
| 2008-11-28 | 199 | 200 | 198 | 200 | 41,000 | 2,000 |
| 2008-11-27 | 199 | 202 | 197 | 200 | 64,000 | 2,000 |
| 2008-11-26 | 200 | 200 | 197 | 200 | 47,000 | 2,000 |
| 2008-11-25 | 200 | 200 | 196 | 199 | 62,000 | 1,990 |
| 2008-11-21 | 188 | 202 | 186 | 202 | 92,000 | 2,020 |
| 2008-11-20 | 199 | 199 | 191 | 198 | 41,000 | 1,980 |
| 2008-11-19 | 200 | 200 | 197 | 199 | 34,000 | 1,990 |
| 2008-11-18 | 195 | 199 | 191 | 197 | 38,000 | 1,970 |
| 2008-11-17 | 192 | 196 | 188 | 194 | 43,000 | 1,940 |
| 2008-11-14 | 189 | 193 | 189 | 193 | 20,000 | 1,930 |
| 2008-11-13 | 185 | 189 | 182 | 186 | 26,000 | 1,860 |
| 2008-11-12 | 191 | 197 | 191 | 195 | 21,000 | 1,950 |
| 2008-11-11 | 202 | 204 | 199 | 199 | 21,000 | 1,990 |
| 2008-11-10 | 194 | 205 | 194 | 202 | 69,000 | 2,020 |
| 2008-11-07 | 198 | 201 | 193 | 199 | 140,000 | 1,990 |
| 2008-11-06 | 203 | 203 | 198 | 202 | 66,000 | 2,020 |
| 2008-11-05 | 203 | 207 | 193 | 207 | 161,000 | 2,070 |
| 2008-11-04 | 200 | 202 | 196 | 198 | 105,000 | 1,980 |
| 2008-10-31 | 198 | 198 | 190 | 198 | 90,000 | 1,980 |
| 2008-10-30 | 187 | 197 | 185 | 197 | 112,000 | 1,970 |
| 2008-10-29 | 173 | 196 | 170 | 182 | 82,000 | 1,820 |
| 2008-10-28 | 161 | 170 | 151 | 170 | 60,000 | 1,700 |
| 2008-10-27 | 156 | 176 | 156 | 176 | 72,000 | 1,760 |
| 2008-10-24 | 185 | 187 | 165 | 166 | 69,000 | 1,660 |
| 2008-10-23 | 170 | 185 | 157 | 185 | 61,000 | 1,850 |
| 2008-10-22 | 180 | 185 | 170 | 170 | 62,000 | 1,700 |
| 2008-10-21 | 195 | 197 | 187 | 188 | 59,000 | 1,880 |
| 2008-10-20 | 184 | 187 | 181 | 185 | 33,000 | 1,850 |
| 2008-10-17 | 180 | 180 | 175 | 179 | 41,000 | 1,790 |
| 2008-10-16 | 168 | 170 | 166 | 166 | 52,000 | 1,660 |
| 2008-10-15 | 181 | 183 | 176 | 182 | 78,000 | 1,820 |
| 2008-10-14 | 169 | 176 | 164 | 176 | 66,000 | 1,760 |
| 2008-10-10 | 149 | 155 | 142 | 154 | 81,000 | 1,540 |
| 2008-10-09 | 156 | 162 | 153 | 153 | 74,000 | 1,530 |
| 2008-10-08 | 171 | 175 | 153 | 154 | 76,000 | 1,540 |
| 2008-10-07 | 190 | 199 | 168 | 181 | 258,000 | 1,810 |
| 2008-10-06 | 195 | 195 | 179 | 185 | 44,000 | 1,850 |
| 2008-10-03 | 207 | 211 | 202 | 202 | 33,000 | 2,020 |
| 2008-10-02 | 204 | 209 | 202 | 206 | 31,000 | 2,060 |
| 2008-10-01 | 202 | 207 | 202 | 203 | 45,000 | 2,030 |
| 2008-09-30 | 210 | 214 | 203 | 207 | 45,000 | 2,070 |
| 2008-09-29 | 217 | 222 | 216 | 218 | 31,000 | 2,180 |
| 2008-09-26 | 213 | 222 | 211 | 214 | 105,000 | 2,140 |
| 2008-09-25 | 215 | 218 | 202 | 218 | 52,000 | 2,180 |
| 2008-09-24 | 209 | 214 | 208 | 212 | 39,000 | 2,120 |
| 2008-09-22 | 217 | 217 | 212 | 214 | 62,000 | 2,140 |
| 2008-09-19 | 206 | 209 | 205 | 209 | 67,000 | 2,090 |
| 2008-09-18 | 207 | 208 | 204 | 205 | 37,000 | 2,050 |
| 2008-09-17 | 209 | 209 | 205 | 208 | 20,000 | 2,080 |
| 2008-09-16 | 206 | 213 | 203 | 208 | 61,000 | 2,080 |
| 2008-09-12 | 215 | 218 | 215 | 216 | 103,000 | 2,160 |
| 2008-09-11 | 224 | 224 | 209 | 209 | 55,000 | 2,090 |
| 2008-09-10 | 210 | 222 | 210 | 221 | 32,000 | 2,210 |
| 2008-09-09 | 216 | 219 | 213 | 216 | 29,000 | 2,160 |
| 2008-09-08 | 207 | 224 | 207 | 216 | 39,000 | 2,160 |
| 2008-09-05 | 210 | 214 | 210 | 211 | 62,000 | 2,110 |
| 2008-09-04 | 219 | 222 | 218 | 220 | 32,000 | 2,200 |
| 2008-09-03 | 216 | 222 | 216 | 222 | 40,000 | 2,220 |
| 2008-09-02 | 220 | 223 | 216 | 220 | 44,000 | 2,200 |
| 2008-09-01 | 226 | 226 | 219 | 219 | 44,000 | 2,190 |
| 2008-08-29 | 221 | 228 | 221 | 227 | 65,000 | 2,270 |
| 2008-08-28 | 216 | 222 | 216 | 222 | 21,000 | 2,220 |
| 2008-08-27 | 226 | 226 | 214 | 221 | 32,000 | 2,210 |
| 2008-08-26 | 224 | 226 | 221 | 226 | 26,000 | 2,260 |
| 2008-08-25 | 226 | 226 | 223 | 224 | 32,000 | 2,240 |
| 2008-08-22 | 215 | 221 | 215 | 218 | 29,000 | 2,180 |
| 2008-08-21 | 217 | 219 | 216 | 217 | 14,000 | 2,170 |
| 2008-08-20 | 215 | 221 | 215 | 219 | 26,000 | 2,190 |
| 2008-08-19 | 225 | 225 | 217 | 219 | 37,000 | 2,190 |
| 2008-08-18 | 225 | 229 | 224 | 225 | 31,000 | 2,250 |
| 2008-08-15 | 224 | 224 | 218 | 221 | 73,000 | 2,210 |
| 2008-08-14 | 218 | 222 | 215 | 220 | 47,000 | 2,200 |
| 2008-08-13 | 224 | 225 | 217 | 220 | 39,000 | 2,200 |
| 2008-08-12 | 226 | 227 | 224 | 225 | 36,000 | 2,250 |
| 2008-08-11 | 228 | 229 | 223 | 227 | 32,000 | 2,270 |
| 2008-08-08 | 228 | 228 | 225 | 225 | 49,000 | 2,250 |
| 2008-08-07 | 231 | 231 | 223 | 228 | 21,000 | 2,280 |
| 2008-08-06 | 225 | 231 | 224 | 228 | 74,000 | 2,280 |
| 2008-08-05 | 218 | 224 | 215 | 220 | 73,000 | 2,200 |
| 2008-08-04 | 227 | 227 | 219 | 222 | 21,000 | 2,220 |
| 2008-08-01 | 233 | 233 | 224 | 226 | 46,000 | 2,260 |
| 2008-07-31 | 230 | 233 | 222 | 230 | 81,000 | 2,300 |
| 2008-07-30 | 222 | 227 | 215 | 226 | 85,000 | 2,260 |
| 2008-07-29 | 222 | 222 | 212 | 216 | 43,000 | 2,160 |
| 2008-07-28 | 230 | 230 | 224 | 225 | 37,000 | 2,250 |
| 2008-07-25 | 230 | 230 | 225 | 225 | 65,000 | 2,250 |
| 2008-07-24 | 226 | 231 | 226 | 231 | 37,000 | 2,310 |
| 2008-07-23 | 227 | 227 | 224 | 224 | 56,000 | 2,240 |
| 2008-07-22 | 221 | 226 | 216 | 226 | 57,000 | 2,260 |
| 2008-07-18 | 220 | 223 | 218 | 220 | 13,000 | 2,200 |
| 2008-07-17 | 217 | 221 | 217 | 220 | 40,000 | 2,200 |
| 2008-07-16 | 222 | 222 | 212 | 222 | 134,000 | 2,220 |
| 2008-07-15 | 215 | 219 | 215 | 217 | 118,000 | 2,170 |
| 2008-07-14 | 204 | 210 | 203 | 209 | 35,000 | 2,090 |
| 2008-07-11 | 204 | 208 | 204 | 206 | 37,000 | 2,060 |
| 2008-07-10 | 201 | 205 | 201 | 204 | 15,000 | 2,040 |
| 2008-07-09 | 210 | 213 | 204 | 204 | 48,000 | 2,040 |
| 2008-07-08 | 214 | 214 | 201 | 206 | 89,000 | 2,060 |
| 2008-07-07 | 220 | 220 | 215 | 216 | 48,000 | 2,160 |
| 2008-07-04 | 217 | 219 | 212 | 219 | 58,000 | 2,190 |
| 2008-07-03 | 224 | 224 | 213 | 219 | 104,000 | 2,190 |
| 2008-07-02 | 225 | 225 | 220 | 224 | 31,000 | 2,240 |
| 2008-07-01 | 221 | 224 | 221 | 224 | 9,000 | 2,240 |
| 2008-06-30 | 224 | 226 | 222 | 225 | 62,000 | 2,250 |
| 2008-06-27 | 219 | 222 | 216 | 220 | 44,000 | 2,200 |
| 2008-06-26 | 224 | 226 | 221 | 226 | 23,000 | 2,260 |
| 2008-06-25 | 225 | 226 | 222 | 224 | 64,000 | 2,240 |
| 2008-06-24 | 219 | 224 | 219 | 222 | 33,000 | 2,220 |
| 2008-06-23 | 219 | 221 | 216 | 219 | 36,000 | 2,190 |
| 2008-06-20 | 226 | 227 | 216 | 216 | 112,000 | 2,160 |
| 2008-06-19 | 226 | 226 | 222 | 225 | 46,000 | 2,250 |
| 2008-06-18 | 226 | 231 | 226 | 228 | 48,000 | 2,280 |
| 2008-06-17 | 232 | 232 | 229 | 229 | 54,000 | 2,290 |
| 2008-06-16 | 231 | 231 | 226 | 229 | 55,000 | 2,290 |
| 2008-06-13 | 233 | 233 | 226 | 228 | 111,000 | 2,280 |
| 2008-06-12 | 228 | 235 | 224 | 233 | 212,000 | 2,330 |
| 2008-06-11 | 226 | 227 | 223 | 223 | 33,000 | 2,230 |
| 2008-06-10 | 228 | 228 | 225 | 226 | 45,000 | 2,260 |
| 2008-06-09 | 229 | 229 | 222 | 226 | 98,000 | 2,260 |
| 2008-06-06 | 245 | 246 | 234 | 235 | 125,000 | 2,350 |
| 2008-06-05 | 232 | 244 | 229 | 241 | 260,000 | 2,410 |
| 2008-06-04 | 215 | 230 | 215 | 229 | 154,000 | 2,290 |
| 2008-06-03 | 220 | 220 | 216 | 216 | 38,000 | 2,160 |
| 2008-06-02 | 218 | 219 | 217 | 219 | 11,000 | 2,190 |
| 2008-05-30 | 221 | 221 | 216 | 217 | 40,000 | 2,170 |
| 2008-05-29 | 212 | 219 | 212 | 218 | 28,000 | 2,180 |
| 2008-05-28 | 220 | 220 | 213 | 215 | 58,000 | 2,150 |
| 2008-05-27 | 214 | 220 | 214 | 218 | 34,000 | 2,180 |
| 2008-05-26 | 220 | 223 | 215 | 215 | 72,000 | 2,150 |
| 2008-05-23 | 225 | 226 | 220 | 220 | 35,000 | 2,200 |
| 2008-05-22 | 223 | 223 | 220 | 221 | 27,000 | 2,210 |
| 2008-05-21 | 226 | 228 | 221 | 223 | 62,000 | 2,230 |
| 2008-05-20 | 229 | 232 | 223 | 225 | 73,000 | 2,250 |
| 2008-05-19 | 236 | 237 | 224 | 230 | 86,000 | 2,300 |
| 2008-05-16 | 239 | 242 | 231 | 236 | 102,000 | 2,360 |
| 2008-05-15 | 232 | 240 | 232 | 233 | 92,000 | 2,330 |
| 2008-05-14 | 221 | 227 | 221 | 226 | 62,000 | 2,260 |
| 2008-05-13 | 224 | 224 | 215 | 218 | 55,000 | 2,180 |
| 2008-05-12 | 218 | 226 | 216 | 221 | 61,000 | 2,210 |
| 2008-05-09 | 230 | 231 | 226 | 226 | 33,000 | 2,260 |
| 2008-05-08 | 229 | 232 | 227 | 230 | 37,000 | 2,300 |
| 2008-05-07 | 230 | 230 | 228 | 228 | 39,000 | 2,280 |
| 2008-05-02 | 227 | 227 | 223 | 226 | 22,000 | 2,260 |
| 2008-05-01 | 223 | 226 | 223 | 223 | 22,000 | 2,230 |
| 2008-04-30 | 223 | 228 | 223 | 226 | 37,000 | 2,260 |
| 2008-04-28 | 223 | 228 | 218 | 223 | 57,000 | 2,230 |
| 2008-04-25 | 220 | 222 | 218 | 221 | 37,000 | 2,210 |
| 2008-04-24 | 216 | 223 | 216 | 218 | 29,000 | 2,180 |
| 2008-04-23 | 218 | 220 | 213 | 218 | 12,000 | 2,180 |
| 2008-04-22 | 221 | 222 | 216 | 218 | 31,000 | 2,180 |
| 2008-04-21 | 220 | 220 | 218 | 219 | 48,000 | 2,190 |
| 2008-04-18 | 215 | 218 | 213 | 218 | 49,000 | 2,180 |
| 2008-04-17 | 220 | 222 | 216 | 219 | 22,000 | 2,190 |
| 2008-04-16 | 218 | 221 | 214 | 219 | 49,000 | 2,190 |
| 2008-04-15 | 224 | 224 | 218 | 221 | 72,000 | 2,210 |
| 2008-04-14 | 217 | 219 | 210 | 219 | 55,000 | 2,190 |
| 2008-04-11 | 215 | 218 | 215 | 217 | 33,000 | 2,170 |
| 2008-04-10 | 233 | 233 | 213 | 217 | 98,000 | 2,170 |
| 2008-04-09 | 222 | 238 | 221 | 231 | 248,000 | 2,310 |
| 2008-04-08 | 227 | 228 | 226 | 227 | 18,000 | 2,270 |
| 2008-04-07 | 227 | 227 | 221 | 224 | 13,000 | 2,240 |
| 2008-04-04 | 224 | 225 | 222 | 222 | 23,000 | 2,220 |
| 2008-04-03 | 227 | 227 | 223 | 224 | 52,000 | 2,240 |
| 2008-04-02 | 226 | 229 | 224 | 224 | 51,000 | 2,240 |
| 2008-04-01 | 210 | 220 | 210 | 220 | 44,000 | 2,200 |
| 2008-03-31 | 221 | 221 | 209 | 215 | 104,000 | 2,150 |
| 2008-03-28 | 226 | 226 | 219 | 226 | 50,000 | 2,260 |
| 2008-03-27 | 221 | 226 | 221 | 225 | 29,000 | 2,250 |
| 2008-03-26 | 220 | 230 | 220 | 220 | 92,000 | 2,200 |
| 2008-03-25 | 220 | 225 | 219 | 220 | 58,000 | 2,200 |
| 2008-03-24 | 211 | 220 | 211 | 219 | 48,000 | 2,190 |
| 2008-03-21 | 210 | 210 | 208 | 209 | 20,000 | 2,090 |
| 2008-03-19 | 208 | 209 | 207 | 208 | 28,000 | 2,080 |
| 2008-03-18 | 200 | 202 | 200 | 202 | 42,000 | 2,020 |
| 2008-03-17 | 206 | 206 | 199 | 200 | 72,000 | 2,000 |
| 2008-03-14 | 206 | 206 | 200 | 201 | 153,000 | 2,010 |
| 2008-03-13 | 205 | 206 | 202 | 203 | 40,000 | 2,030 |
| 2008-03-12 | 207 | 207 | 205 | 205 | 17,000 | 2,050 |
| 2008-03-11 | 204 | 204 | 202 | 202 | 30,000 | 2,020 |
| 2008-03-10 | 206 | 206 | 204 | 204 | 25,000 | 2,040 |
| 2008-03-07 | 208 | 210 | 205 | 206 | 18,000 | 2,060 |
| 2008-03-06 | 205 | 208 | 205 | 208 | 34,000 | 2,080 |
| 2008-03-05 | 206 | 207 | 205 | 205 | 20,000 | 2,050 |
| 2008-03-04 | 210 | 211 | 205 | 207 | 27,000 | 2,070 |
| 2008-03-03 | 212 | 216 | 206 | 210 | 33,000 | 2,100 |
| 2008-02-29 | 217 | 217 | 213 | 217 | 41,000 | 2,170 |
| 2008-02-28 | 221 | 223 | 218 | 221 | 51,000 | 2,210 |
| 2008-02-27 | 220 | 227 | 219 | 224 | 32,000 | 2,240 |
| 2008-02-26 | 229 | 229 | 217 | 218 | 44,000 | 2,180 |
| 2008-02-25 | 220 | 228 | 220 | 226 | 60,000 | 2,260 |
| 2008-02-22 | 221 | 221 | 214 | 220 | 49,000 | 2,200 |
| 2008-02-21 | 222 | 225 | 217 | 221 | 45,000 | 2,210 |
| 2008-02-20 | 219 | 219 | 213 | 213 | 40,000 | 2,130 |
| 2008-02-19 | 218 | 223 | 213 | 219 | 43,000 | 2,190 |
| 2008-02-18 | 224 | 224 | 217 | 219 | 56,000 | 2,190 |
| 2008-02-15 | 219 | 219 | 214 | 219 | 81,000 | 2,190 |
| 2008-02-14 | 207 | 215 | 207 | 214 | 58,000 | 2,140 |
| 2008-02-13 | 210 | 210 | 206 | 206 | 31,000 | 2,060 |
| 2008-02-12 | 211 | 211 | 205 | 205 | 40,000 | 2,050 |
| 2008-02-08 | 216 | 220 | 213 | 216 | 66,000 | 2,160 |
| 2008-02-07 | 220 | 225 | 210 | 213 | 102,000 | 2,130 |
| 2008-02-06 | 232 | 232 | 219 | 219 | 112,000 | 2,190 |
| 2008-02-05 | 220 | 237 | 220 | 236 | 119,000 | 2,360 |
| 2008-02-04 | 220 | 224 | 215 | 224 | 67,000 | 2,240 |
| 2008-02-01 | 211 | 219 | 207 | 211 | 74,000 | 2,110 |
| 2008-01-31 | 196 | 213 | 196 | 213 | 117,000 | 2,130 |
| 2008-01-30 | 201 | 201 | 195 | 196 | 125,000 | 1,960 |
| 2008-01-29 | 199 | 201 | 192 | 200 | 104,000 | 2,000 |
| 2008-01-28 | 196 | 202 | 196 | 198 | 112,000 | 1,980 |
| 2008-01-25 | 192 | 200 | 190 | 196 | 118,000 | 1,960 |
| 2008-01-24 | 181 | 188 | 181 | 188 | 161,000 | 1,880 |
| 2008-01-23 | 177 | 182 | 177 | 179 | 117,000 | 1,790 |
| 2008-01-22 | 183 | 184 | 173 | 173 | 147,000 | 1,730 |
| 2008-01-21 | 187 | 187 | 183 | 183 | 69,000 | 1,830 |
| 2008-01-18 | 177 | 189 | 177 | 188 | 109,000 | 1,880 |
| 2008-01-17 | 178 | 184 | 178 | 184 | 142,000 | 1,840 |
| 2008-01-16 | 188 | 188 | 171 | 181 | 196,000 | 1,810 |
| 2008-01-15 | 199 | 199 | 190 | 190 | 160,000 | 1,900 |
| 2008-01-11 | 200 | 204 | 195 | 196 | 226,000 | 1,960 |
| 2008-01-10 | 197 | 204 | 197 | 201 | 38,000 | 2,010 |
| 2008-01-09 | 193 | 199 | 193 | 198 | 83,000 | 1,980 |
| 2008-01-08 | 196 | 197 | 192 | 194 | 89,000 | 1,940 |
| 2008-01-07 | 202 | 205 | 199 | 201 | 91,000 | 2,010 |
| 2008-01-04 | 210 | 210 | 201 | 205 | 67,000 | 2,050 |
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
