1. HOME >
  2. 株価時系列 >
  3. 4229 >
  4. 2011年

4229 群栄化学工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3020020119819946,0001,990
2011-12-2919719719619616,0001,960
2011-12-2819319819319722,0001,970
2011-12-2719019618919639,0001,960
2011-12-2619119218919027,0001,900
2011-12-2219019219019129,0001,910
2011-12-2119219419219329,0001,930
2011-12-2019319319119224,0001,920
2011-12-1919519519219238,0001,920
2011-12-1619820019519542,0001,950
2011-12-15202203200201188,0002,010
2011-12-14197204197201123,0002,010
2011-12-13188199186197134,0001,970
2011-12-12185191183190182,0001,900
2011-12-09183185180181251,0001,810
2011-12-0818618618418516,0001,850
2011-12-0718118618118662,0001,860
2011-12-0618418518118177,0001,810
2011-12-05186186183184139,0001,840
2011-12-02184188180182114,0001,820
2011-12-01186188181184128,0001,840
2011-11-30179186177183123,0001,830
2011-11-29170182169181306,0001,810
2011-11-28170173168171165,0001,710
2011-11-25170180163167855,0001,670
2011-11-24178179162163731,0001,630
2011-11-22193194185186103,0001,860
2011-11-2119419419319415,0001,940
2011-11-1819819819419524,0001,950
2011-11-1719720019720018,0002,000
2011-11-1620320320020113,0002,010
2011-11-1520220320120356,0002,030
2011-11-1421021020521029,0002,100
2011-11-1120720920620912,0002,090
2011-11-1020820920420919,0002,090
2011-11-092062082042087,0002,080
2011-11-082052062042066,0002,060
2011-11-0720420620320612,0002,060
2011-11-0420620620320422,0002,040
2011-11-0220420720220738,0002,070
2011-11-0120821120720714,0002,070
2011-10-3121021321021022,0002,100
2011-10-2821221621021032,0002,100
2011-10-2721221621121117,0002,110
2011-10-2621221420921217,0002,120
2011-10-2521121221021226,0002,120
2011-10-2421021421021032,0002,100
2011-10-2121321320720921,0002,090
2011-10-202152152132139,0002,130
2011-10-1921522021521715,0002,170
2011-10-1821621721221610,0002,160
2011-10-1722222221521649,0002,160
2011-10-1422322321821920,0002,190
2011-10-132252252232237,0002,230
2011-10-1221722421722229,0002,220
2011-10-1121822321822019,0002,200
2011-10-0721521821521812,0002,180
2011-10-062132162132158,0002,150
2011-10-0522122121021230,0002,120
2011-10-0422422421521614,0002,160
2011-10-0322022821722859,0002,280
2011-09-3022722822222830,0002,280
2011-09-2922422822122837,0002,280
2011-09-2821322521322542,0002,250
2011-09-2721221620921639,0002,160
2011-09-2621621621021029,0002,100
2011-09-2221521621321611,0002,160
2011-09-2121921921421522,0002,150
2011-09-2021921921521515,0002,150
2011-09-1622022221822241,0002,220
2011-09-1521822021522041,0002,200
2011-09-1421921921621840,0002,180
2011-09-1320921820921826,0002,180
2011-09-1220721220721017,0002,100
2011-09-0921021620920975,0002,090
2011-09-0821521621221313,0002,130
2011-09-0721321320921317,0002,130
2011-09-0620821220721224,0002,120
2011-09-0521621621021245,0002,120
2011-09-0222122121522018,0002,200
2011-09-0121622521622234,0002,220
2011-08-3121121920721945,0002,190
2011-08-3020921320921124,0002,110
2011-08-2920821020621032,0002,100
2011-08-2620620820620813,0002,080
2011-08-2520820820620622,0002,060
2011-08-2420420620320618,0002,060
2011-08-2320420619920127,0002,010
2011-08-2220520620020430,0002,040
2011-08-1920220520020432,0002,040
2011-08-1820820920720815,0002,080
2011-08-172102102092097,0002,090
2011-08-1621221220921026,0002,100
2011-08-1521221321121334,0002,130
2011-08-1220920920620924,0002,090
2011-08-1120220720020734,0002,070
2011-08-1020920920520733,0002,070
2011-08-0920120819520238,0002,020
2011-08-0820720920520623,0002,060
2011-08-0520721520720940,0002,090
2011-08-0421721721521517,0002,150
2011-08-0321721921721724,0002,170
2011-08-0222122121921930,0002,190
2011-08-0122522522122122,0002,210
2011-07-2922523022322738,0002,270
2011-07-2822722721122344,0002,230
2011-07-2723323322622812,0002,280
2011-07-2623323323123217,0002,320
2011-07-2523323523323319,0002,330
2011-07-2223223322923319,0002,330
2011-07-212342342302307,0002,300
2011-07-2023523523323515,0002,350
2011-07-1923424023423777,0002,370
2011-07-1523323423223494,0002,340
2011-07-1423123423023440,0002,340
2011-07-1322723222723231,0002,320
2011-07-1222522922522916,0002,290
2011-07-1122623022622937,0002,290
2011-07-0823123223023013,0002,300
2011-07-0722823022823016,0002,300
2011-07-0622522922322926,0002,290
2011-07-0522422822422519,0002,250
2011-07-0422522922222941,0002,290
2011-07-0122122422122324,0002,230
2011-06-3022522522122110,0002,210
2011-06-2921822221822212,0002,220
2011-06-2822022121822021,0002,200
2011-06-2722022221921955,0002,190
2011-06-2421822021722011,0002,200
2011-06-2322022221421830,0002,180
2011-06-2221922221922249,0002,220
2011-06-2121522021522032,0002,200
2011-06-2021521721321717,0002,170
2011-06-1721221821221437,0002,140
2011-06-1621521721521710,0002,170
2011-06-1522122121822048,0002,200
2011-06-1421622221622257,0002,220
2011-06-1321421721421631,0002,160
2011-06-1021521621321377,0002,130
2011-06-0921121421121211,0002,120
2011-06-0821121120820924,0002,090
2011-06-0720921120820940,0002,090
2011-06-0621321420720735,0002,070
2011-06-0321621821321335,0002,130
2011-06-0221221821221629,0002,160
2011-06-012162162152156,0002,150
2011-05-3121421621421630,0002,160
2011-05-3021321421221315,0002,130
2011-05-2721721721221228,0002,120
2011-05-2621522221521737,0002,170
2011-05-2521721821321522,0002,150
2011-05-2421021621021329,0002,130
2011-05-2321121320720939,0002,090
2011-05-2021521921521511,0002,150
2011-05-1921922221821819,0002,180
2011-05-1821521921521918,0002,190
2011-05-1721622021521741,0002,170
2011-05-1622422421521571,0002,150
2011-05-1322923022122575,0002,250
2011-05-1222623022622924,0002,290
2011-05-1122923022823043,0002,300
2011-05-1022722822322832,0002,280
2011-05-0923423422723077,0002,300
2011-05-06237239227233411,0002,330
2011-05-0221421621221537,0002,150
2011-04-2821421521321428,0002,140
2011-04-2721321420921440,0002,140
2011-04-2621021020921020,0002,100
2011-04-2521521521221432,0002,140
2011-04-2221621621221252,0002,120
2011-04-21218218203212109,0002,120
2011-04-2021921921621614,0002,160
2011-04-1921821821521615,0002,160
2011-04-1822022221722129,0002,210
2011-04-1521722221521971,0002,190
2011-04-1421021821021643,0002,160
2011-04-1321121521121229,0002,120
2011-04-1221121721121253,0002,120
2011-04-1120821520721236,0002,120
2011-04-0820821420821128,0002,110
2011-04-0721721720620827,0002,080
2011-04-0621421420820921,0002,090
2011-04-0522422521321471,0002,140
2011-04-0423523522822943,0002,290
2011-04-0123423522823040,0002,300
2011-03-3123023522923474,0002,340
2011-03-3021622821622855,0002,280
2011-03-2921622421421871,0002,180
2011-03-2821621621221539,0002,150
2011-03-2522022821421469,0002,140
2011-03-2421422021421438,0002,140
2011-03-2321222020821055,0002,100
2011-03-2220921420321377,0002,130
2011-03-18186211186194137,0001,940
2011-03-1717118817118585,0001,850
2011-03-16175182170180202,0001,800
2011-03-15203203156180149,0001,800
2011-03-14182210182202166,0002,020
2011-03-11237239236237149,0002,370
2011-03-1024524524124138,0002,410
2011-03-0925125124724735,0002,470
2011-03-0824925024824819,0002,480
2011-03-0725425424724747,0002,470
2011-03-04253259248252138,0002,520
2011-03-0324924924424740,0002,470
2011-03-0225025124324380,0002,430
2011-03-0125025625025549,0002,550
2011-02-2824525024425034,0002,500
2011-02-2524225324224539,0002,450
2011-02-2424424724124244,0002,420
2011-02-2324325024324678,0002,460
2011-02-2225325325025022,0002,500
2011-02-2125725925325364,0002,530
2011-02-1826026025625720,0002,570
2011-02-1726026125625844,0002,580
2011-02-1625925925625850,0002,580
2011-02-1525825825625664,0002,560
2011-02-14261261243257102,0002,570
2011-02-1025725825625828,0002,580
2011-02-0926226225725956,0002,590
2011-02-0826126225925945,0002,590
2011-02-0726226225826096,0002,600
2011-02-04247259247258182,0002,580
2011-02-0324624824524736,0002,470
2011-02-0224624824524539,0002,450
2011-02-0124924924424540,0002,450
2011-01-3124024823724670,0002,460
2011-01-2824824924124162,0002,410
2011-01-2724824824724861,0002,480
2011-01-2624824824724736,0002,470
2011-01-25248249247247104,0002,470
2011-01-2424424524324344,0002,430
2011-01-21254254247247139,0002,470
2011-01-2025825825525653,0002,560
2011-01-1925925925725872,0002,580
2011-01-18256257254255143,0002,550
2011-01-17247265247255570,0002,550
2011-01-14237246236245130,0002,450
2011-01-1323623923623831,0002,380
2011-01-1223823823623661,0002,360
2011-01-1123823923623865,0002,380
2011-01-0723723823623852,0002,380
2011-01-0623523723323677,0002,360
2011-01-0523123523023571,0002,350
2011-01-0422823222823067,0002,300

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