4229 群栄化学工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	232	232	228	228	24,000	2,280
2010-12-29	228	230	228	230	22,000	2,300
2010-12-28	231	231	225	225	37,000	2,250
2010-12-27	231	231	225	229	75,000	2,290
2010-12-24	232	232	225	231	32,000	2,310
2010-12-22	234	234	230	231	78,000	2,310
2010-12-21	231	234	229	234	81,000	2,340
2010-12-20	240	240	227	233	72,000	2,330
2010-12-17	240	243	237	241	125,000	2,410
2010-12-16	243	245	241	243	58,000	2,430
2010-12-15	248	248	240	242	198,000	2,420
2010-12-14	239	241	237	241	181,000	2,410
2010-12-13	224	238	224	235	416,000	2,350
2010-12-10	225	225	223	224	125,000	2,240
2010-12-09	224	225	219	223	76,000	2,230
2010-12-08	223	225	222	225	63,000	2,250
2010-12-07	217	223	217	223	79,000	2,230
2010-12-06	218	220	218	219	25,000	2,190
2010-12-03	220	220	217	218	8,000	2,180
2010-12-02	218	219	215	218	68,000	2,180
2010-12-01	216	216	213	214	14,000	2,140
2010-11-30	218	218	214	216	40,000	2,160
2010-11-29	214	219	213	218	20,000	2,180
2010-11-26	216	217	216	216	18,000	2,160
2010-11-25	218	218	216	216	19,000	2,160
2010-11-24	215	216	212	216	24,000	2,160
2010-11-22	218	218	214	217	18,000	2,170
2010-11-19	215	216	214	216	25,000	2,160
2010-11-18	210	215	210	214	79,000	2,140
2010-11-17	213	214	212	213	27,000	2,130
2010-11-16	217	217	213	213	9,000	2,130
2010-11-15	216	217	213	216	42,000	2,160
2010-11-12	217	217	213	214	29,000	2,140
2010-11-11	214	215	213	215	17,000	2,150
2010-11-10	209	214	209	214	20,000	2,140
2010-11-09	214	214	212	214	13,000	2,140
2010-11-08	212	216	212	214	17,000	2,140
2010-11-05	208	212	208	212	30,000	2,120
2010-11-04	206	209	206	207	31,000	2,070
2010-11-02	207	207	203	204	40,000	2,040
2010-11-01	205	210	205	208	17,000	2,080
2010-10-29	208	209	205	208	60,000	2,080
2010-10-28	216	216	210	210	99,000	2,100
2010-10-27	217	220	217	219	18,000	2,190
2010-10-26	216	220	213	219	112,000	2,190
2010-10-25	208	225	208	216	214,000	2,160
2010-10-22	207	208	207	208	17,000	2,080
2010-10-21	209	209	207	209	21,000	2,090
2010-10-20	209	210	207	208	46,000	2,080
2010-10-19	210	214	210	212	31,000	2,120
2010-10-18	211	213	209	213	20,000	2,130
2010-10-15	212	213	211	211	50,000	2,110
2010-10-14	212	213	211	212	48,000	2,120
2010-10-13	216	216	212	212	39,000	2,120
2010-10-12	221	221	215	215	21,000	2,150
2010-10-08	218	222	218	219	34,000	2,190
2010-10-07	219	222	219	222	15,000	2,220
2010-10-06	220	222	219	219	57,000	2,190
2010-10-05	217	224	217	223	25,000	2,230
2010-10-04	223	223	220	220	9,000	2,200
2010-10-01	219	223	216	223	64,000	2,230
2010-09-30	225	225	219	221	35,000	2,210
2010-09-29	223	225	222	225	33,000	2,250
2010-09-28	219	221	217	221	20,000	2,210
2010-09-27	218	223	218	223	31,000	2,230
2010-09-24	223	223	217	218	41,000	2,180
2010-09-22	224	225	223	223	16,000	2,230
2010-09-21	223	224	223	223	15,000	2,230
2010-09-17	222	225	222	225	44,000	2,250
2010-09-16	223	225	223	223	24,000	2,230
2010-09-15	222	224	222	223	47,000	2,230
2010-09-14	222	224	221	222	31,000	2,220
2010-09-13	224	224	222	222	9,000	2,220
2010-09-10	225	225	222	223	87,000	2,230
2010-09-09	220	223	219	221	19,000	2,210
2010-09-08	219	222	219	220	10,000	2,200
2010-09-07	224	224	218	224	42,000	2,240
2010-09-06	221	224	219	224	22,000	2,240
2010-09-03	220	220	218	219	22,000	2,190
2010-09-02	217	220	216	220	16,000	2,200
2010-09-01	218	221	215	215	26,000	2,150
2010-08-31	219	219	217	217	24,000	2,170
2010-08-30	222	225	222	225	61,000	2,250
2010-08-27	215	221	215	221	50,000	2,210
2010-08-26	219	219	210	218	37,000	2,180
2010-08-25	217	221	217	219	29,000	2,190
2010-08-24	211	218	211	217	18,000	2,170
2010-08-23	215	220	215	215	24,000	2,150
2010-08-20	218	218	215	215	6,000	2,150
2010-08-19	218	219	217	219	14,000	2,190
2010-08-18	214	219	214	218	31,000	2,180
2010-08-17	211	214	210	214	31,000	2,140
2010-08-16	216	216	211	214	39,000	2,140
2010-08-13	213	217	213	217	31,000	2,170
2010-08-12	207	214	204	212	23,000	2,120
2010-08-11	214	214	211	212	28,000	2,120
2010-08-10	219	219	217	219	8,000	2,190
2010-08-09	215	219	215	219	12,000	2,190
2010-08-06	214	220	214	220	12,000	2,200
2010-08-05	212	215	212	215	18,000	2,150
2010-08-04	216	216	211	213	24,000	2,130
2010-08-03	220	220	215	216	16,000	2,160
2010-08-02	212	220	212	220	24,000	2,200
2010-07-30	221	221	213	213	31,000	2,130
2010-07-29	223	223	220	221	34,000	2,210
2010-07-28	220	223	220	223	23,000	2,230
2010-07-27	218	220	218	220	12,000	2,200
2010-07-26	219	221	216	218	17,000	2,180
2010-07-23	218	220	212	214	21,000	2,140
2010-07-22	214	214	211	213	28,000	2,130
2010-07-21	216	217	211	214	24,000	2,140
2010-07-20	206	214	206	214	22,000	2,140
2010-07-16	217	217	211	211	36,000	2,110
2010-07-15	225	225	220	220	103,000	2,200
2010-07-14	221	225	221	225	38,000	2,250
2010-07-13	219	221	216	218	34,000	2,180
2010-07-12	216	222	216	219	26,000	2,190
2010-07-09	216	216	213	216	20,000	2,160
2010-07-08	216	221	215	216	19,000	2,160
2010-07-07	212	213	208	213	37,000	2,130
2010-07-06	207	215	207	215	33,000	2,150
2010-07-05	205	212	204	208	44,000	2,080
2010-07-02	211	211	206	207	20,000	2,070
2010-07-01	211	211	204	208	18,000	2,080
2010-06-30	211	211	206	211	39,000	2,110
2010-06-29	222	224	215	216	40,000	2,160
2010-06-28	225	225	221	222	28,000	2,220
2010-06-25	223	223	219	220	30,000	2,200
2010-06-24	226	226	223	223	13,000	2,230
2010-06-23	223	227	223	226	16,000	2,260
2010-06-22	224	228	224	228	21,000	2,280
2010-06-21	223	228	223	227	18,000	2,270
2010-06-18	228	228	225	227	33,000	2,270
2010-06-17	229	229	226	227	28,000	2,270
2010-06-16	229	229	228	229	77,000	2,290
2010-06-15	226	228	225	228	53,000	2,280
2010-06-14	215	224	215	223	31,000	2,230
2010-06-11	219	220	212	214	92,000	2,140
2010-06-10	208	211	208	208	36,000	2,080
2010-06-09	220	220	212	213	49,000	2,130
2010-06-08	216	222	216	222	21,000	2,220
2010-06-07	228	228	220	223	48,000	2,230
2010-06-04	227	228	226	228	16,000	2,280
2010-06-03	222	228	222	226	33,000	2,260
2010-06-02	223	223	222	223	34,000	2,230
2010-06-01	220	222	218	222	58,000	2,220
2010-05-31	220	223	215	223	49,000	2,230
2010-05-28	223	227	221	224	63,000	2,240
2010-05-27	214	220	214	218	61,000	2,180
2010-05-26	205	216	205	215	98,000	2,150
2010-05-25	204	205	203	205	35,000	2,050
2010-05-24	202	203	202	202	50,000	2,020
2010-05-21	201	203	201	201	48,000	2,010
2010-05-20	210	210	208	209	18,000	2,090
2010-05-19	213	213	210	211	29,000	2,110
2010-05-18	217	222	210	213	40,000	2,130
2010-05-17	229	229	216	219	125,000	2,190
2010-05-14	221	230	218	230	87,000	2,300
2010-05-13	214	217	214	217	17,000	2,170
2010-05-12	215	216	211	213	46,000	2,130
2010-05-11	215	218	214	214	42,000	2,140
2010-05-10	208	215	208	215	34,000	2,150
2010-05-07	208	209	202	208	177,000	2,080
2010-05-06	225	225	220	220	59,000	2,200
2010-04-30	228	228	223	227	59,000	2,270
2010-04-28	225	227	224	224	35,000	2,240
2010-04-27	230	230	226	229	38,000	2,290
2010-04-26	229	230	228	230	43,000	2,300
2010-04-23	229	229	226	228	18,000	2,280
2010-04-22	228	228	224	225	28,000	2,250
2010-04-21	221	229	221	226	28,000	2,260
2010-04-20	227	227	220	222	25,000	2,220
2010-04-19	221	225	219	219	71,000	2,190
2010-04-16	232	232	229	230	25,000	2,300
2010-04-15	231	231	229	230	44,000	2,300
2010-04-14	230	231	229	231	69,000	2,310
2010-04-13	230	231	226	226	30,000	2,260
2010-04-12	233	234	229	230	35,000	2,300
2010-04-09	230	230	228	228	26,000	2,280
2010-04-08	224	228	224	227	31,000	2,270
2010-04-07	224	228	222	224	72,000	2,240
2010-04-06	226	226	223	223	39,000	2,230
2010-04-05	232	232	224	226	57,000	2,260
2010-04-02	227	227	222	226	21,000	2,260
2010-04-01	221	225	220	224	39,000	2,240
2010-03-31	220	224	220	221	57,000	2,210
2010-03-30	220	224	216	224	35,000	2,240
2010-03-29	220	222	217	222	39,000	2,220
2010-03-26	220	221	215	221	59,000	2,210
2010-03-25	217	219	216	219	66,000	2,190
2010-03-24	217	218	213	216	34,000	2,160
2010-03-23	217	217	212	213	42,000	2,130
2010-03-19	217	218	216	218	42,000	2,180
2010-03-18	212	216	211	214	71,000	2,140
2010-03-17	212	212	210	212	37,000	2,120
2010-03-16	212	212	209	210	25,000	2,100
2010-03-15	212	212	208	209	69,000	2,090
2010-03-12	211	214	209	214	103,000	2,140
2010-03-11	208	211	207	211	58,000	2,110
2010-03-10	205	206	203	204	44,000	2,040
2010-03-09	205	205	202	203	33,000	2,030
2010-03-08	202	204	201	203	37,000	2,030
2010-03-05	201	203	201	202	28,000	2,020
2010-03-04	204	204	201	201	17,000	2,010
2010-03-03	201	203	201	202	22,000	2,020
2010-03-02	201	205	200	202	42,000	2,020
2010-03-01	201	205	200	202	41,000	2,020
2010-02-26	200	202	197	201	121,000	2,010
2010-02-25	199	202	199	200	37,000	2,000
2010-02-24	200	201	198	198	54,000	1,980
2010-02-23	202	202	200	200	40,000	2,000
2010-02-22	197	199	196	198	44,000	1,980
2010-02-19	199	199	197	197	28,000	1,970
2010-02-18	201	201	197	197	29,000	1,970
2010-02-17	198	198	196	196	42,000	1,960
2010-02-16	195	197	195	196	29,000	1,960
2010-02-15	201	201	195	195	65,000	1,950
2010-02-12	200	200	199	200	67,000	2,000
2010-02-10	202	202	201	201	23,000	2,010
2010-02-09	203	203	202	202	36,000	2,020
2010-02-08	202	206	201	205	21,000	2,050
2010-02-05	206	206	203	204	18,000	2,040
2010-02-04	209	209	205	206	28,000	2,060
2010-02-03	208	212	208	208	19,000	2,080
2010-02-02	206	211	205	211	17,000	2,110
2010-02-01	211	211	206	206	42,000	2,060
2010-01-29	210	212	208	209	29,000	2,090
2010-01-28	211	211	210	210	23,000	2,100
2010-01-27	217	218	213	214	33,000	2,140
2010-01-26	223	223	213	217	39,000	2,170
2010-01-25	216	219	216	217	23,000	2,170
2010-01-22	215	222	214	216	20,000	2,160
2010-01-21	215	224	212	218	64,000	2,180
2010-01-20	219	219	218	219	19,000	2,190
2010-01-19	224	224	221	221	17,000	2,210
2010-01-18	225	225	221	224	9,000	2,240
2010-01-15	226	226	223	225	64,000	2,250
2010-01-14	221	224	221	224	54,000	2,240
2010-01-13	225	225	217	222	41,000	2,220
2010-01-12	218	222	217	222	37,000	2,220
2010-01-08	216	222	216	221	37,000	2,210
2010-01-07	216	216	215	216	14,000	2,160
2010-01-06	212	214	212	214	17,000	2,140
2010-01-05	216	216	213	215	25,000	2,150
2010-01-04	216	217	214	217	23,000	2,170

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