4229 群栄化学工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 218 | 220 | 216 | 216 | 23,000 | 2,160 |
| 2009-12-29 | 218 | 219 | 218 | 219 | 8,000 | 2,190 |
| 2009-12-28 | 220 | 223 | 220 | 220 | 23,000 | 2,200 |
| 2009-12-25 | 225 | 225 | 219 | 219 | 33,000 | 2,190 |
| 2009-12-24 | 221 | 224 | 221 | 222 | 33,000 | 2,220 |
| 2009-12-22 | 220 | 225 | 216 | 225 | 52,000 | 2,250 |
| 2009-12-21 | 220 | 222 | 219 | 219 | 49,000 | 2,190 |
| 2009-12-18 | 230 | 230 | 220 | 222 | 37,000 | 2,220 |
| 2009-12-17 | 230 | 230 | 217 | 228 | 111,000 | 2,280 |
| 2009-12-16 | 223 | 226 | 223 | 225 | 35,000 | 2,250 |
| 2009-12-15 | 222 | 223 | 222 | 223 | 58,000 | 2,230 |
| 2009-12-14 | 217 | 219 | 214 | 219 | 55,000 | 2,190 |
| 2009-12-11 | 221 | 221 | 212 | 214 | 84,000 | 2,140 |
| 2009-12-10 | 209 | 211 | 209 | 211 | 24,000 | 2,110 |
| 2009-12-09 | 208 | 214 | 208 | 211 | 54,000 | 2,110 |
| 2009-12-08 | 215 | 218 | 212 | 215 | 29,000 | 2,150 |
| 2009-12-07 | 217 | 220 | 216 | 217 | 44,000 | 2,170 |
| 2009-12-04 | 211 | 217 | 211 | 217 | 23,000 | 2,170 |
| 2009-12-03 | 212 | 217 | 212 | 217 | 59,000 | 2,170 |
| 2009-12-02 | 210 | 213 | 210 | 212 | 43,000 | 2,120 |
| 2009-12-01 | 212 | 218 | 209 | 213 | 56,000 | 2,130 |
| 2009-11-30 | 193 | 213 | 193 | 207 | 98,000 | 2,070 |
| 2009-11-27 | 196 | 196 | 190 | 193 | 25,000 | 1,930 |
| 2009-11-26 | 195 | 197 | 195 | 196 | 14,000 | 1,960 |
| 2009-11-25 | 195 | 197 | 194 | 195 | 18,000 | 1,950 |
| 2009-11-24 | 193 | 194 | 191 | 194 | 23,000 | 1,940 |
| 2009-11-20 | 193 | 199 | 190 | 196 | 33,000 | 1,960 |
| 2009-11-19 | 202 | 202 | 196 | 197 | 28,000 | 1,970 |
| 2009-11-18 | 199 | 199 | 196 | 199 | 23,000 | 1,990 |
| 2009-11-17 | 203 | 203 | 197 | 199 | 30,000 | 1,990 |
| 2009-11-16 | 205 | 205 | 201 | 202 | 41,000 | 2,020 |
| 2009-11-13 | 201 | 205 | 201 | 204 | 35,000 | 2,040 |
| 2009-11-12 | 206 | 206 | 203 | 206 | 34,000 | 2,060 |
| 2009-11-11 | 208 | 210 | 208 | 208 | 16,000 | 2,080 |
| 2009-11-10 | 207 | 211 | 202 | 208 | 50,000 | 2,080 |
| 2009-11-09 | 211 | 211 | 209 | 209 | 26,000 | 2,090 |
| 2009-11-06 | 210 | 210 | 206 | 207 | 23,000 | 2,070 |
| 2009-11-05 | 211 | 212 | 210 | 211 | 17,000 | 2,110 |
| 2009-11-04 | 212 | 213 | 211 | 213 | 29,000 | 2,130 |
| 2009-11-02 | 218 | 218 | 208 | 216 | 26,000 | 2,160 |
| 2009-10-30 | 224 | 224 | 215 | 218 | 37,000 | 2,180 |
| 2009-10-29 | 221 | 222 | 210 | 219 | 58,000 | 2,190 |
| 2009-10-28 | 218 | 226 | 218 | 223 | 105,000 | 2,230 |
| 2009-10-27 | 216 | 217 | 210 | 216 | 61,000 | 2,160 |
| 2009-10-26 | 210 | 215 | 210 | 215 | 76,000 | 2,150 |
| 2009-10-23 | 210 | 210 | 206 | 210 | 37,000 | 2,100 |
| 2009-10-22 | 207 | 209 | 203 | 209 | 29,000 | 2,090 |
| 2009-10-21 | 210 | 210 | 203 | 208 | 28,000 | 2,080 |
| 2009-10-20 | 210 | 210 | 205 | 210 | 34,000 | 2,100 |
| 2009-10-19 | 209 | 210 | 209 | 210 | 26,000 | 2,100 |
| 2009-10-16 | 203 | 208 | 203 | 208 | 31,000 | 2,080 |
| 2009-10-15 | 214 | 215 | 198 | 207 | 89,000 | 2,070 |
| 2009-10-14 | 206 | 211 | 203 | 209 | 48,000 | 2,090 |
| 2009-10-13 | 209 | 209 | 204 | 206 | 17,000 | 2,060 |
| 2009-10-09 | 204 | 205 | 201 | 205 | 20,000 | 2,050 |
| 2009-10-08 | 206 | 206 | 204 | 204 | 18,000 | 2,040 |
| 2009-10-07 | 203 | 205 | 193 | 205 | 27,000 | 2,050 |
| 2009-10-06 | 196 | 202 | 196 | 202 | 26,000 | 2,020 |
| 2009-10-05 | 200 | 200 | 197 | 198 | 36,000 | 1,980 |
| 2009-10-02 | 203 | 203 | 199 | 200 | 61,000 | 2,000 |
| 2009-10-01 | 210 | 211 | 207 | 210 | 81,000 | 2,100 |
| 2009-09-30 | 206 | 215 | 204 | 215 | 24,000 | 2,150 |
| 2009-09-29 | 207 | 210 | 207 | 210 | 14,000 | 2,100 |
| 2009-09-28 | 211 | 211 | 206 | 207 | 40,000 | 2,070 |
| 2009-09-25 | 218 | 218 | 212 | 213 | 36,000 | 2,130 |
| 2009-09-24 | 211 | 218 | 211 | 217 | 43,000 | 2,170 |
| 2009-09-18 | 212 | 216 | 210 | 210 | 94,000 | 2,100 |
| 2009-09-17 | 215 | 216 | 213 | 216 | 33,000 | 2,160 |
| 2009-09-16 | 216 | 217 | 214 | 214 | 45,000 | 2,140 |
| 2009-09-15 | 218 | 218 | 214 | 216 | 57,000 | 2,160 |
| 2009-09-14 | 220 | 221 | 215 | 218 | 76,000 | 2,180 |
| 2009-09-11 | 219 | 222 | 219 | 219 | 74,000 | 2,190 |
| 2009-09-10 | 222 | 222 | 219 | 219 | 35,000 | 2,190 |
| 2009-09-09 | 218 | 221 | 218 | 218 | 30,000 | 2,180 |
| 2009-09-08 | 219 | 220 | 215 | 219 | 43,000 | 2,190 |
| 2009-09-07 | 220 | 220 | 218 | 218 | 40,000 | 2,180 |
| 2009-09-04 | 221 | 221 | 214 | 215 | 60,000 | 2,150 |
| 2009-09-03 | 223 | 225 | 221 | 221 | 24,000 | 2,210 |
| 2009-09-02 | 227 | 227 | 220 | 223 | 71,000 | 2,230 |
| 2009-09-01 | 230 | 233 | 227 | 228 | 66,000 | 2,280 |
| 2009-08-31 | 234 | 235 | 228 | 230 | 80,000 | 2,300 |
| 2009-08-28 | 234 | 235 | 229 | 229 | 115,000 | 2,290 |
| 2009-08-27 | 226 | 239 | 225 | 235 | 308,000 | 2,350 |
| 2009-08-26 | 227 | 227 | 223 | 226 | 37,000 | 2,260 |
| 2009-08-25 | 225 | 226 | 224 | 225 | 30,000 | 2,250 |
| 2009-08-24 | 225 | 228 | 224 | 225 | 41,000 | 2,250 |
| 2009-08-21 | 225 | 226 | 222 | 226 | 66,000 | 2,260 |
| 2009-08-20 | 224 | 229 | 223 | 227 | 77,000 | 2,270 |
| 2009-08-19 | 224 | 228 | 221 | 221 | 99,000 | 2,210 |
| 2009-08-18 | 212 | 222 | 212 | 222 | 120,000 | 2,220 |
| 2009-08-17 | 217 | 218 | 213 | 213 | 67,000 | 2,130 |
| 2009-08-14 | 215 | 218 | 215 | 216 | 42,000 | 2,160 |
| 2009-08-13 | 216 | 217 | 216 | 216 | 18,000 | 2,160 |
| 2009-08-12 | 215 | 216 | 213 | 215 | 31,000 | 2,150 |
| 2009-08-11 | 212 | 217 | 212 | 216 | 48,000 | 2,160 |
| 2009-08-10 | 211 | 212 | 206 | 211 | 20,000 | 2,110 |
| 2009-08-07 | 211 | 213 | 210 | 210 | 21,000 | 2,100 |
| 2009-08-06 | 218 | 218 | 211 | 215 | 32,000 | 2,150 |
| 2009-08-05 | 213 | 219 | 213 | 218 | 19,000 | 2,180 |
| 2009-08-04 | 218 | 218 | 217 | 218 | 21,000 | 2,180 |
| 2009-08-03 | 221 | 221 | 219 | 219 | 11,000 | 2,190 |
| 2009-07-31 | 220 | 221 | 218 | 218 | 45,000 | 2,180 |
| 2009-07-30 | 222 | 222 | 220 | 220 | 33,000 | 2,200 |
| 2009-07-29 | 221 | 225 | 220 | 225 | 52,000 | 2,250 |
| 2009-07-28 | 221 | 223 | 219 | 223 | 31,000 | 2,230 |
| 2009-07-27 | 224 | 224 | 220 | 221 | 42,000 | 2,210 |
| 2009-07-24 | 222 | 222 | 219 | 220 | 47,000 | 2,200 |
| 2009-07-23 | 212 | 219 | 211 | 217 | 35,000 | 2,170 |
| 2009-07-22 | 209 | 215 | 208 | 215 | 48,000 | 2,150 |
| 2009-07-21 | 207 | 209 | 207 | 209 | 40,000 | 2,090 |
| 2009-07-17 | 204 | 206 | 203 | 205 | 40,000 | 2,050 |
| 2009-07-16 | 210 | 210 | 206 | 206 | 50,000 | 2,060 |
| 2009-07-15 | 208 | 210 | 206 | 210 | 96,000 | 2,100 |
| 2009-07-14 | 206 | 212 | 204 | 212 | 83,000 | 2,120 |
| 2009-07-13 | 219 | 220 | 200 | 202 | 103,000 | 2,020 |
| 2009-07-10 | 215 | 218 | 213 | 217 | 50,000 | 2,170 |
| 2009-07-09 | 219 | 219 | 214 | 216 | 58,000 | 2,160 |
| 2009-07-08 | 215 | 217 | 215 | 217 | 54,000 | 2,170 |
| 2009-07-07 | 218 | 219 | 215 | 219 | 53,000 | 2,190 |
| 2009-07-06 | 220 | 220 | 215 | 216 | 48,000 | 2,160 |
| 2009-07-03 | 220 | 221 | 219 | 220 | 54,000 | 2,200 |
| 2009-07-02 | 230 | 231 | 222 | 223 | 71,000 | 2,230 |
| 2009-07-01 | 223 | 228 | 223 | 225 | 55,000 | 2,250 |
| 2009-06-30 | 230 | 231 | 226 | 226 | 46,000 | 2,260 |
| 2009-06-29 | 235 | 238 | 227 | 228 | 142,000 | 2,280 |
| 2009-06-26 | 224 | 231 | 224 | 231 | 137,000 | 2,310 |
| 2009-06-25 | 215 | 224 | 215 | 223 | 99,000 | 2,230 |
| 2009-06-24 | 219 | 220 | 212 | 215 | 49,000 | 2,150 |
| 2009-06-23 | 219 | 222 | 215 | 215 | 169,000 | 2,150 |
| 2009-06-22 | 224 | 227 | 218 | 224 | 138,000 | 2,240 |
| 2009-06-19 | 223 | 250 | 221 | 221 | 693,000 | 2,210 |
| 2009-06-18 | 216 | 220 | 213 | 218 | 43,000 | 2,180 |
| 2009-06-17 | 210 | 216 | 210 | 214 | 44,000 | 2,140 |
| 2009-06-16 | 221 | 221 | 212 | 212 | 77,000 | 2,120 |
| 2009-06-15 | 221 | 226 | 221 | 221 | 141,000 | 2,210 |
| 2009-06-12 | 215 | 225 | 214 | 221 | 246,000 | 2,210 |
| 2009-06-11 | 213 | 214 | 211 | 213 | 37,000 | 2,130 |
| 2009-06-10 | 208 | 210 | 208 | 210 | 49,000 | 2,100 |
| 2009-06-09 | 209 | 209 | 207 | 207 | 16,000 | 2,070 |
| 2009-06-08 | 211 | 211 | 208 | 208 | 36,000 | 2,080 |
| 2009-06-05 | 206 | 207 | 205 | 206 | 51,000 | 2,060 |
| 2009-06-04 | 205 | 205 | 203 | 205 | 28,000 | 2,050 |
| 2009-06-03 | 206 | 206 | 203 | 204 | 30,000 | 2,040 |
| 2009-06-02 | 208 | 208 | 203 | 206 | 28,000 | 2,060 |
| 2009-06-01 | 205 | 206 | 202 | 203 | 65,000 | 2,030 |
| 2009-05-29 | 209 | 209 | 201 | 205 | 32,000 | 2,050 |
| 2009-05-28 | 205 | 208 | 205 | 208 | 15,000 | 2,080 |
| 2009-05-27 | 204 | 209 | 204 | 204 | 17,000 | 2,040 |
| 2009-05-26 | 205 | 205 | 203 | 203 | 14,000 | 2,030 |
| 2009-05-25 | 204 | 204 | 201 | 203 | 39,000 | 2,030 |
| 2009-05-22 | 203 | 204 | 198 | 201 | 19,000 | 2,010 |
| 2009-05-21 | 201 | 204 | 200 | 203 | 32,000 | 2,030 |
| 2009-05-20 | 201 | 204 | 201 | 203 | 33,000 | 2,030 |
| 2009-05-19 | 201 | 203 | 201 | 203 | 30,000 | 2,030 |
| 2009-05-18 | 202 | 202 | 199 | 199 | 33,000 | 1,990 |
| 2009-05-15 | 207 | 208 | 202 | 205 | 65,000 | 2,050 |
| 2009-05-14 | 201 | 203 | 201 | 201 | 31,000 | 2,010 |
| 2009-05-13 | 205 | 205 | 204 | 205 | 11,000 | 2,050 |
| 2009-05-12 | 203 | 205 | 203 | 204 | 22,000 | 2,040 |
| 2009-05-11 | 201 | 203 | 200 | 202 | 13,000 | 2,020 |
| 2009-05-08 | 205 | 205 | 202 | 203 | 14,000 | 2,030 |
| 2009-05-07 | 206 | 206 | 202 | 203 | 36,000 | 2,030 |
| 2009-05-01 | 200 | 203 | 200 | 203 | 12,000 | 2,030 |
| 2009-04-30 | 198 | 205 | 198 | 201 | 22,000 | 2,010 |
| 2009-04-28 | 200 | 205 | 200 | 200 | 43,000 | 2,000 |
| 2009-04-27 | 203 | 204 | 202 | 202 | 21,000 | 2,020 |
| 2009-04-24 | 206 | 206 | 202 | 202 | 19,000 | 2,020 |
| 2009-04-23 | 209 | 209 | 202 | 207 | 39,000 | 2,070 |
| 2009-04-22 | 206 | 206 | 202 | 205 | 20,000 | 2,050 |
| 2009-04-21 | 210 | 210 | 201 | 206 | 26,000 | 2,060 |
| 2009-04-20 | 212 | 213 | 212 | 213 | 19,000 | 2,130 |
| 2009-04-17 | 214 | 214 | 208 | 208 | 28,000 | 2,080 |
| 2009-04-16 | 214 | 215 | 213 | 214 | 27,000 | 2,140 |
| 2009-04-15 | 212 | 215 | 212 | 215 | 86,000 | 2,150 |
| 2009-04-14 | 209 | 210 | 207 | 210 | 27,000 | 2,100 |
| 2009-04-13 | 204 | 209 | 204 | 209 | 20,000 | 2,090 |
| 2009-04-10 | 210 | 210 | 204 | 205 | 8,000 | 2,050 |
| 2009-04-09 | 203 | 208 | 203 | 206 | 20,000 | 2,060 |
| 2009-04-08 | 209 | 212 | 203 | 204 | 16,000 | 2,040 |
| 2009-04-07 | 209 | 209 | 204 | 204 | 10,000 | 2,040 |
| 2009-04-06 | 211 | 211 | 205 | 206 | 39,000 | 2,060 |
| 2009-04-03 | 210 | 210 | 207 | 209 | 16,000 | 2,090 |
| 2009-04-02 | 213 | 213 | 208 | 211 | 32,000 | 2,110 |
| 2009-04-01 | 209 | 210 | 205 | 209 | 33,000 | 2,090 |
| 2009-03-31 | 214 | 215 | 208 | 209 | 42,000 | 2,090 |
| 2009-03-30 | 220 | 220 | 214 | 214 | 45,000 | 2,140 |
| 2009-03-27 | 219 | 226 | 219 | 223 | 39,000 | 2,230 |
| 2009-03-26 | 227 | 227 | 219 | 224 | 33,000 | 2,240 |
| 2009-03-25 | 215 | 219 | 214 | 219 | 54,000 | 2,190 |
| 2009-03-24 | 209 | 212 | 205 | 210 | 49,000 | 2,100 |
| 2009-03-23 | 200 | 200 | 199 | 200 | 27,000 | 2,000 |
| 2009-03-19 | 207 | 207 | 200 | 200 | 46,000 | 2,000 |
| 2009-03-18 | 207 | 207 | 205 | 205 | 23,000 | 2,050 |
| 2009-03-17 | 206 | 209 | 201 | 207 | 48,000 | 2,070 |
| 2009-03-16 | 202 | 206 | 202 | 206 | 63,000 | 2,060 |
| 2009-03-13 | 198 | 202 | 198 | 202 | 104,000 | 2,020 |
| 2009-03-12 | 197 | 200 | 195 | 198 | 33,000 | 1,980 |
| 2009-03-11 | 199 | 199 | 196 | 197 | 21,000 | 1,970 |
| 2009-03-10 | 197 | 197 | 193 | 194 | 17,000 | 1,940 |
| 2009-03-09 | 195 | 198 | 194 | 197 | 19,000 | 1,970 |
| 2009-03-06 | 204 | 204 | 199 | 199 | 41,000 | 1,990 |
| 2009-03-05 | 201 | 205 | 198 | 204 | 52,000 | 2,040 |
| 2009-03-04 | 195 | 198 | 193 | 195 | 76,000 | 1,950 |
| 2009-03-03 | 194 | 199 | 189 | 195 | 21,000 | 1,950 |
| 2009-03-02 | 198 | 201 | 198 | 199 | 22,000 | 1,990 |
| 2009-02-27 | 200 | 202 | 198 | 202 | 27,000 | 2,020 |
| 2009-02-26 | 200 | 202 | 200 | 202 | 36,000 | 2,020 |
| 2009-02-25 | 197 | 200 | 196 | 200 | 50,000 | 2,000 |
| 2009-02-24 | 196 | 196 | 194 | 196 | 78,000 | 1,960 |
| 2009-02-23 | 198 | 199 | 196 | 197 | 57,000 | 1,970 |
| 2009-02-20 | 201 | 201 | 198 | 198 | 72,000 | 1,980 |
| 2009-02-19 | 200 | 200 | 198 | 200 | 42,000 | 2,000 |
| 2009-02-18 | 197 | 199 | 194 | 199 | 56,000 | 1,990 |
| 2009-02-17 | 199 | 200 | 198 | 199 | 62,000 | 1,990 |
| 2009-02-16 | 203 | 203 | 198 | 202 | 64,000 | 2,020 |
| 2009-02-13 | 197 | 199 | 196 | 198 | 73,000 | 1,980 |
| 2009-02-12 | 198 | 199 | 195 | 199 | 64,000 | 1,990 |
| 2009-02-10 | 198 | 199 | 198 | 198 | 26,000 | 1,980 |
| 2009-02-09 | 199 | 200 | 198 | 198 | 43,000 | 1,980 |
| 2009-02-06 | 200 | 201 | 197 | 199 | 33,000 | 1,990 |
| 2009-02-05 | 205 | 205 | 200 | 203 | 49,000 | 2,030 |
| 2009-02-04 | 198 | 201 | 197 | 201 | 27,000 | 2,010 |
| 2009-02-03 | 197 | 202 | 197 | 198 | 22,000 | 1,980 |
| 2009-02-02 | 200 | 202 | 194 | 197 | 52,000 | 1,970 |
| 2009-01-30 | 209 | 209 | 190 | 200 | 86,000 | 2,000 |
| 2009-01-29 | 204 | 204 | 203 | 204 | 30,000 | 2,040 |
| 2009-01-28 | 208 | 208 | 202 | 204 | 26,000 | 2,040 |
| 2009-01-27 | 201 | 208 | 201 | 206 | 36,000 | 2,060 |
| 2009-01-26 | 194 | 202 | 194 | 201 | 30,000 | 2,010 |
| 2009-01-23 | 204 | 204 | 194 | 194 | 55,000 | 1,940 |
| 2009-01-22 | 200 | 200 | 199 | 199 | 12,000 | 1,990 |
| 2009-01-21 | 196 | 201 | 196 | 200 | 23,000 | 2,000 |
| 2009-01-20 | 198 | 201 | 198 | 201 | 29,000 | 2,010 |
| 2009-01-19 | 207 | 207 | 204 | 206 | 13,000 | 2,060 |
| 2009-01-16 | 201 | 208 | 201 | 208 | 36,000 | 2,080 |
| 2009-01-15 | 197 | 204 | 197 | 202 | 53,000 | 2,020 |
| 2009-01-14 | 201 | 206 | 201 | 206 | 25,000 | 2,060 |
| 2009-01-13 | 202 | 203 | 199 | 203 | 55,000 | 2,030 |
| 2009-01-09 | 204 | 207 | 203 | 204 | 19,000 | 2,040 |
| 2009-01-08 | 204 | 204 | 202 | 204 | 31,000 | 2,040 |
| 2009-01-07 | 206 | 215 | 203 | 210 | 40,000 | 2,100 |
| 2009-01-06 | 207 | 208 | 207 | 207 | 4,000 | 2,070 |
| 2009-01-05 | 209 | 209 | 204 | 207 | 22,000 | 2,070 |
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
