4229 群栄化学工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 479 | 480 | 476 | 477 | 434,000 | 4,770 |
| 2013-12-27 | 474 | 474 | 466 | 471 | 402,000 | 4,710 |
| 2013-12-26 | 460 | 469 | 459 | 468 | 525,000 | 4,680 |
| 2013-12-25 | 447 | 453 | 442 | 453 | 893,000 | 4,530 |
| 2013-12-24 | 460 | 465 | 446 | 449 | 967,000 | 4,490 |
| 2013-12-20 | 470 | 470 | 461 | 463 | 485,000 | 4,630 |
| 2013-12-19 | 479 | 482 | 469 | 470 | 457,000 | 4,700 |
| 2013-12-18 | 480 | 480 | 474 | 476 | 243,000 | 4,760 |
| 2013-12-17 | 475 | 479 | 473 | 478 | 264,000 | 4,780 |
| 2013-12-16 | 485 | 487 | 473 | 475 | 521,000 | 4,750 |
| 2013-12-13 | 485 | 491 | 483 | 488 | 445,000 | 4,880 |
| 2013-12-12 | 489 | 489 | 480 | 485 | 332,000 | 4,850 |
| 2013-12-11 | 498 | 505 | 487 | 490 | 1,060,000 | 4,900 |
| 2013-12-10 | 493 | 497 | 488 | 496 | 459,000 | 4,960 |
| 2013-12-09 | 485 | 494 | 484 | 493 | 459,000 | 4,930 |
| 2013-12-06 | 486 | 490 | 478 | 485 | 378,000 | 4,850 |
| 2013-12-05 | 485 | 492 | 483 | 485 | 476,000 | 4,850 |
| 2013-12-04 | 486 | 492 | 485 | 485 | 400,000 | 4,850 |
| 2013-12-03 | 503 | 503 | 490 | 493 | 509,000 | 4,930 |
| 2013-12-02 | 502 | 504 | 496 | 498 | 670,000 | 4,980 |
| 2013-11-29 | 515 | 517 | 488 | 495 | 2,011,000 | 4,950 |
| 2013-11-28 | 488 | 490 | 483 | 490 | 361,000 | 4,900 |
| 2013-11-27 | 485 | 488 | 483 | 483 | 338,000 | 4,830 |
| 2013-11-26 | 481 | 488 | 481 | 485 | 303,000 | 4,850 |
| 2013-11-25 | 494 | 497 | 482 | 484 | 519,000 | 4,840 |
| 2013-11-22 | 498 | 503 | 489 | 494 | 473,000 | 4,940 |
| 2013-11-21 | 493 | 499 | 490 | 497 | 569,000 | 4,970 |
| 2013-11-20 | 503 | 507 | 493 | 496 | 802,000 | 4,960 |
| 2013-11-19 | 487 | 508 | 485 | 507 | 1,791,000 | 5,070 |
| 2013-11-18 | 479 | 485 | 476 | 485 | 395,000 | 4,850 |
| 2013-11-15 | 481 | 485 | 473 | 475 | 584,000 | 4,750 |
| 2013-11-14 | 475 | 488 | 471 | 476 | 924,000 | 4,760 |
| 2013-11-13 | 471 | 474 | 468 | 471 | 412,000 | 4,710 |
| 2013-11-12 | 465 | 476 | 465 | 472 | 487,000 | 4,720 |
| 2013-11-11 | 470 | 476 | 463 | 465 | 464,000 | 4,650 |
| 2013-11-08 | 472 | 485 | 465 | 469 | 1,028,000 | 4,690 |
| 2013-11-07 | 475 | 475 | 462 | 464 | 438,000 | 4,640 |
| 2013-11-06 | 460 | 474 | 460 | 467 | 615,000 | 4,670 |
| 2013-11-05 | 475 | 484 | 458 | 463 | 1,038,000 | 4,630 |
| 2013-11-01 | 491 | 493 | 473 | 477 | 586,000 | 4,770 |
| 2013-10-31 | 500 | 503 | 482 | 486 | 991,000 | 4,860 |
| 2013-10-30 | 507 | 510 | 501 | 503 | 396,000 | 5,030 |
| 2013-10-29 | 509 | 513 | 503 | 504 | 333,000 | 5,040 |
| 2013-10-28 | 506 | 513 | 500 | 507 | 456,000 | 5,070 |
| 2013-10-25 | 517 | 517 | 500 | 502 | 732,000 | 5,020 |
| 2013-10-24 | 502 | 515 | 501 | 512 | 588,000 | 5,120 |
| 2013-10-23 | 530 | 532 | 503 | 507 | 1,523,000 | 5,070 |
| 2013-10-22 | 501 | 536 | 499 | 525 | 6,386,000 | 5,250 |
| 2013-10-21 | 492 | 503 | 492 | 493 | 454,000 | 4,930 |
| 2013-10-18 | 494 | 498 | 489 | 494 | 488,000 | 4,940 |
| 2013-10-17 | 500 | 507 | 485 | 493 | 583,000 | 4,930 |
| 2013-10-16 | 497 | 499 | 491 | 494 | 308,000 | 4,940 |
| 2013-10-15 | 504 | 506 | 495 | 497 | 367,000 | 4,970 |
| 2013-10-11 | 500 | 509 | 499 | 504 | 561,000 | 5,040 |
| 2013-10-10 | 502 | 505 | 490 | 492 | 587,000 | 4,920 |
| 2013-10-09 | 471 | 508 | 471 | 501 | 1,359,000 | 5,010 |
| 2013-10-08 | 464 | 490 | 461 | 480 | 1,027,000 | 4,800 |
| 2013-10-07 | 507 | 509 | 473 | 474 | 1,244,000 | 4,740 |
| 2013-10-04 | 513 | 519 | 500 | 511 | 1,050,000 | 5,110 |
| 2013-10-03 | 520 | 525 | 518 | 518 | 518,000 | 5,180 |
| 2013-10-02 | 530 | 535 | 521 | 522 | 820,000 | 5,220 |
| 2013-10-01 | 544 | 544 | 526 | 528 | 938,000 | 5,280 |
| 2013-09-30 | 528 | 544 | 525 | 532 | 1,247,000 | 5,320 |
| 2013-09-27 | 532 | 540 | 531 | 531 | 400,000 | 5,310 |
| 2013-09-26 | 527 | 539 | 523 | 538 | 551,000 | 5,380 |
| 2013-09-25 | 540 | 541 | 531 | 533 | 480,000 | 5,330 |
| 2013-09-24 | 538 | 544 | 530 | 543 | 624,000 | 5,430 |
| 2013-09-20 | 545 | 547 | 532 | 539 | 1,052,000 | 5,390 |
| 2013-09-19 | 527 | 554 | 527 | 553 | 2,577,000 | 5,530 |
| 2013-09-18 | 530 | 530 | 522 | 526 | 860,000 | 5,260 |
| 2013-09-17 | 520 | 524 | 517 | 517 | 693,000 | 5,170 |
| 2013-09-13 | 525 | 532 | 517 | 521 | 951,000 | 5,210 |
| 2013-09-12 | 529 | 542 | 522 | 534 | 1,376,000 | 5,340 |
| 2013-09-11 | 535 | 535 | 522 | 523 | 756,000 | 5,230 |
| 2013-09-10 | 532 | 535 | 515 | 521 | 1,149,000 | 5,210 |
| 2013-09-09 | 540 | 541 | 530 | 534 | 655,000 | 5,340 |
| 2013-09-06 | 542 | 547 | 530 | 533 | 689,000 | 5,330 |
| 2013-09-05 | 561 | 562 | 541 | 546 | 1,443,000 | 5,460 |
| 2013-09-04 | 526 | 555 | 524 | 548 | 2,628,000 | 5,480 |
| 2013-09-03 | 527 | 535 | 526 | 530 | 1,039,000 | 5,300 |
| 2013-09-02 | 515 | 524 | 514 | 522 | 957,000 | 5,220 |
| 2013-08-30 | 537 | 544 | 513 | 520 | 2,938,000 | 5,200 |
| 2013-08-29 | 547 | 556 | 527 | 532 | 3,400,000 | 5,320 |
| 2013-08-28 | 549 | 568 | 544 | 546 | 4,269,000 | 5,460 |
| 2013-08-27 | 585 | 611 | 564 | 569 | 24,765,000 | 5,690 |
| 2013-08-26 | 549 | 572 | 537 | 568 | 6,697,000 | 5,680 |
| 2013-08-23 | 535 | 564 | 532 | 550 | 17,940,000 | 5,500 |
| 2013-08-22 | 515 | 518 | 506 | 507 | 1,047,000 | 5,070 |
| 2013-08-21 | 532 | 534 | 515 | 519 | 1,076,000 | 5,190 |
| 2013-08-20 | 531 | 547 | 530 | 530 | 1,283,000 | 5,300 |
| 2013-08-19 | 533 | 558 | 533 | 535 | 756,000 | 5,350 |
| 2013-08-16 | 532 | 548 | 531 | 538 | 1,179,000 | 5,380 |
| 2013-08-15 | 564 | 568 | 540 | 542 | 4,837,000 | 5,420 |
| 2013-08-14 | 525 | 564 | 522 | 560 | 8,580,000 | 5,600 |
| 2013-08-13 | 511 | 530 | 510 | 524 | 1,441,000 | 5,240 |
| 2013-08-12 | 532 | 543 | 510 | 515 | 2,410,000 | 5,150 |
| 2013-08-09 | 547 | 557 | 530 | 536 | 2,378,000 | 5,360 |
| 2013-08-08 | 576 | 595 | 536 | 546 | 9,171,000 | 5,460 |
| 2013-08-07 | 545 | 579 | 540 | 547 | 2,156,000 | 5,470 |
| 2013-08-06 | 541 | 556 | 527 | 554 | 2,122,000 | 5,540 |
| 2013-08-05 | 552 | 565 | 545 | 548 | 1,102,000 | 5,480 |
| 2013-08-02 | 540 | 569 | 533 | 560 | 3,716,000 | 5,600 |
| 2013-08-01 | 541 | 552 | 504 | 530 | 3,214,000 | 5,300 |
| 2013-07-31 | 563 | 569 | 535 | 538 | 3,413,000 | 5,380 |
| 2013-07-30 | 557 | 581 | 551 | 573 | 5,064,000 | 5,730 |
| 2013-07-29 | 590 | 592 | 538 | 550 | 5,201,000 | 5,500 |
| 2013-07-26 | 580 | 619 | 570 | 586 | 8,932,000 | 5,860 |
| 2013-07-25 | 605 | 624 | 570 | 575 | 5,219,000 | 5,750 |
| 2013-07-24 | 617 | 651 | 593 | 600 | 12,971,000 | 6,000 |
| 2013-07-23 | 571 | 643 | 565 | 610 | 35,776,000 | 6,100 |
| 2013-07-22 | 537 | 553 | 525 | 545 | 4,432,000 | 5,450 |
| 2013-07-19 | 576 | 578 | 530 | 540 | 5,264,000 | 5,400 |
| 2013-07-18 | 578 | 584 | 550 | 561 | 7,931,000 | 5,610 |
| 2013-07-17 | 578 | 616 | 560 | 568 | 8,598,000 | 5,680 |
| 2013-07-16 | 625 | 647 | 559 | 578 | 11,647,000 | 5,780 |
| 2013-07-12 | 645 | 666 | 604 | 615 | 13,691,000 | 6,150 |
| 2013-07-11 | 625 | 710 | 612 | 635 | 55,914,000 | 6,350 |
| 2013-07-10 | 544 | 634 | 538 | 634 | 41,355,000 | 6,340 |
| 2013-07-09 | 546 | 564 | 522 | 534 | 21,145,000 | 5,340 |
| 2013-07-08 | 543 | 593 | 525 | 574 | 66,540,000 | 5,740 |
| 2013-07-05 | 460 | 513 | 459 | 513 | 35,357,000 | 5,130 |
| 2013-07-04 | 439 | 447 | 428 | 433 | 4,070,000 | 4,330 |
| 2013-07-03 | 425 | 455 | 413 | 441 | 13,830,000 | 4,410 |
| 2013-07-02 | 436 | 448 | 421 | 428 | 8,558,000 | 4,280 |
| 2013-07-01 | 390 | 443 | 381 | 431 | 12,143,000 | 4,310 |
| 2013-06-28 | 378 | 388 | 374 | 386 | 1,983,000 | 3,860 |
| 2013-06-27 | 378 | 389 | 354 | 381 | 3,906,000 | 3,810 |
| 2013-06-26 | 403 | 404 | 360 | 364 | 5,748,000 | 3,640 |
| 2013-06-25 | 405 | 409 | 393 | 398 | 3,584,000 | 3,980 |
| 2013-06-24 | 430 | 438 | 407 | 412 | 6,873,000 | 4,120 |
| 2013-06-21 | 399 | 423 | 398 | 423 | 8,932,000 | 4,230 |
| 2013-06-20 | 409 | 432 | 389 | 416 | 25,137,000 | 4,160 |
| 2013-06-19 | 455 | 457 | 403 | 417 | 31,108,000 | 4,170 |
| 2013-06-18 | 416 | 479 | 415 | 460 | 88,792,000 | 4,600 |
| 2013-06-17 | 344 | 410 | 340 | 410 | 31,747,000 | 4,100 |
| 2013-06-14 | 360 | 366 | 329 | 330 | 2,519,000 | 3,300 |
| 2013-06-13 | 366 | 385 | 351 | 353 | 3,118,000 | 3,530 |
| 2013-06-12 | 337 | 380 | 328 | 368 | 5,165,000 | 3,680 |
| 2013-06-11 | 356 | 361 | 339 | 346 | 2,134,000 | 3,460 |
| 2013-06-10 | 348 | 368 | 336 | 356 | 3,839,000 | 3,560 |
| 2013-06-07 | 340 | 356 | 320 | 332 | 5,745,000 | 3,320 |
| 2013-06-06 | 366 | 390 | 335 | 338 | 9,245,000 | 3,380 |
| 2013-06-05 | 400 | 417 | 350 | 374 | 49,767,000 | 3,740 |
| 2013-06-04 | 486 | 489 | 398 | 398 | 43,594,000 | 3,980 |
| 2013-06-03 | 400 | 478 | 393 | 478 | 101,986,000 | 4,780 |
| 2013-05-31 | 381 | 407 | 347 | 398 | 46,155,000 | 3,980 |
| 2013-05-30 | 310 | 388 | 298 | 349 | 57,725,000 | 3,490 |
| 2013-05-29 | 257 | 308 | 246 | 308 | 9,359,000 | 3,080 |
| 2013-05-28 | 222 | 230 | 222 | 228 | 82,000 | 2,280 |
| 2013-05-27 | 232 | 234 | 228 | 228 | 88,000 | 2,280 |
| 2013-05-24 | 233 | 235 | 228 | 228 | 87,000 | 2,280 |
| 2013-05-23 | 248 | 248 | 230 | 233 | 142,000 | 2,330 |
| 2013-05-22 | 248 | 253 | 244 | 245 | 113,000 | 2,450 |
| 2013-05-21 | 240 | 245 | 237 | 243 | 130,000 | 2,430 |
| 2013-05-20 | 241 | 241 | 236 | 239 | 55,000 | 2,390 |
| 2013-05-17 | 231 | 236 | 231 | 234 | 69,000 | 2,340 |
| 2013-05-16 | 240 | 241 | 230 | 234 | 125,000 | 2,340 |
| 2013-05-15 | 245 | 245 | 241 | 244 | 126,000 | 2,440 |
| 2013-05-14 | 240 | 243 | 238 | 241 | 65,000 | 2,410 |
| 2013-05-13 | 240 | 242 | 239 | 240 | 59,000 | 2,400 |
| 2013-05-10 | 241 | 241 | 238 | 238 | 52,000 | 2,380 |
| 2013-05-09 | 239 | 243 | 237 | 237 | 63,000 | 2,370 |
| 2013-05-08 | 238 | 243 | 238 | 238 | 74,000 | 2,380 |
| 2013-05-07 | 241 | 247 | 235 | 239 | 132,000 | 2,390 |
| 2013-05-02 | 226 | 247 | 225 | 232 | 191,000 | 2,320 |
| 2013-05-01 | 226 | 229 | 224 | 224 | 60,000 | 2,240 |
| 2013-04-30 | 228 | 230 | 228 | 228 | 35,000 | 2,280 |
| 2013-04-26 | 233 | 235 | 227 | 229 | 72,000 | 2,290 |
| 2013-04-25 | 232 | 235 | 230 | 234 | 93,000 | 2,340 |
| 2013-04-24 | 226 | 231 | 224 | 230 | 92,000 | 2,300 |
| 2013-04-23 | 222 | 224 | 222 | 222 | 26,000 | 2,220 |
| 2013-04-22 | 220 | 223 | 220 | 222 | 25,000 | 2,220 |
| 2013-04-19 | 219 | 224 | 219 | 219 | 36,000 | 2,190 |
| 2013-04-18 | 223 | 225 | 218 | 218 | 45,000 | 2,180 |
| 2013-04-17 | 223 | 224 | 221 | 223 | 40,000 | 2,230 |
| 2013-04-16 | 225 | 225 | 217 | 221 | 47,000 | 2,210 |
| 2013-04-15 | 226 | 231 | 225 | 228 | 46,000 | 2,280 |
| 2013-04-12 | 231 | 233 | 230 | 231 | 59,000 | 2,310 |
| 2013-04-11 | 227 | 231 | 227 | 231 | 42,000 | 2,310 |
| 2013-04-10 | 226 | 229 | 226 | 228 | 26,000 | 2,280 |
| 2013-04-09 | 226 | 230 | 224 | 225 | 79,000 | 2,250 |
| 2013-04-08 | 228 | 232 | 224 | 229 | 74,000 | 2,290 |
| 2013-04-05 | 223 | 229 | 223 | 228 | 88,000 | 2,280 |
| 2013-04-04 | 214 | 220 | 213 | 220 | 63,000 | 2,200 |
| 2013-04-03 | 211 | 215 | 211 | 215 | 42,000 | 2,150 |
| 2013-04-02 | 212 | 212 | 210 | 210 | 73,000 | 2,100 |
| 2013-04-01 | 214 | 214 | 211 | 211 | 42,000 | 2,110 |
| 2013-03-29 | 221 | 221 | 213 | 218 | 57,000 | 2,180 |
| 2013-03-28 | 226 | 226 | 219 | 221 | 40,000 | 2,210 |
| 2013-03-27 | 224 | 228 | 224 | 227 | 24,000 | 2,270 |
| 2013-03-26 | 233 | 233 | 226 | 228 | 57,000 | 2,280 |
| 2013-03-25 | 228 | 233 | 226 | 230 | 101,000 | 2,300 |
| 2013-03-22 | 231 | 232 | 226 | 226 | 49,000 | 2,260 |
| 2013-03-21 | 228 | 233 | 228 | 231 | 64,000 | 2,310 |
| 2013-03-19 | 226 | 228 | 226 | 227 | 22,000 | 2,270 |
| 2013-03-18 | 225 | 226 | 224 | 225 | 41,000 | 2,250 |
| 2013-03-15 | 228 | 231 | 223 | 223 | 112,000 | 2,230 |
| 2013-03-14 | 226 | 226 | 223 | 224 | 27,000 | 2,240 |
| 2013-03-13 | 225 | 228 | 223 | 224 | 39,000 | 2,240 |
| 2013-03-12 | 233 | 234 | 224 | 225 | 67,000 | 2,250 |
| 2013-03-11 | 230 | 236 | 230 | 232 | 110,000 | 2,320 |
| 2013-03-08 | 224 | 228 | 224 | 228 | 154,000 | 2,280 |
| 2013-03-07 | 228 | 228 | 225 | 225 | 31,000 | 2,250 |
| 2013-03-06 | 226 | 227 | 225 | 227 | 16,000 | 2,270 |
| 2013-03-05 | 224 | 226 | 224 | 225 | 13,000 | 2,250 |
| 2013-03-04 | 230 | 230 | 223 | 223 | 38,000 | 2,230 |
| 2013-03-01 | 220 | 226 | 220 | 224 | 42,000 | 2,240 |
| 2013-02-28 | 220 | 222 | 219 | 221 | 37,000 | 2,210 |
| 2013-02-27 | 218 | 218 | 216 | 216 | 18,000 | 2,160 |
| 2013-02-26 | 217 | 220 | 217 | 218 | 28,000 | 2,180 |
| 2013-02-25 | 217 | 219 | 217 | 218 | 32,000 | 2,180 |
| 2013-02-22 | 213 | 218 | 211 | 215 | 50,000 | 2,150 |
| 2013-02-21 | 219 | 221 | 218 | 218 | 24,000 | 2,180 |
| 2013-02-20 | 222 | 223 | 220 | 221 | 61,000 | 2,210 |
| 2013-02-19 | 217 | 222 | 216 | 219 | 43,000 | 2,190 |
| 2013-02-18 | 211 | 214 | 211 | 213 | 36,000 | 2,130 |
| 2013-02-15 | 208 | 215 | 207 | 208 | 70,000 | 2,080 |
| 2013-02-14 | 213 | 218 | 212 | 215 | 41,000 | 2,150 |
| 2013-02-13 | 219 | 219 | 212 | 212 | 52,000 | 2,120 |
| 2013-02-12 | 224 | 225 | 219 | 219 | 37,000 | 2,190 |
| 2013-02-08 | 229 | 229 | 223 | 223 | 30,000 | 2,230 |
| 2013-02-07 | 228 | 228 | 226 | 227 | 50,000 | 2,270 |
| 2013-02-06 | 224 | 226 | 224 | 225 | 51,000 | 2,250 |
| 2013-02-05 | 226 | 226 | 223 | 223 | 43,000 | 2,230 |
| 2013-02-04 | 228 | 229 | 223 | 227 | 47,000 | 2,270 |
| 2013-02-01 | 235 | 235 | 228 | 228 | 47,000 | 2,280 |
| 2013-01-31 | 228 | 237 | 228 | 236 | 114,000 | 2,360 |
| 2013-01-30 | 228 | 230 | 226 | 230 | 33,000 | 2,300 |
| 2013-01-29 | 229 | 229 | 227 | 227 | 19,000 | 2,270 |
| 2013-01-28 | 230 | 230 | 228 | 228 | 37,000 | 2,280 |
| 2013-01-25 | 226 | 229 | 225 | 228 | 75,000 | 2,280 |
| 2013-01-24 | 220 | 224 | 220 | 224 | 48,000 | 2,240 |
| 2013-01-23 | 221 | 224 | 221 | 222 | 32,000 | 2,220 |
| 2013-01-22 | 227 | 227 | 223 | 224 | 28,000 | 2,240 |
| 2013-01-21 | 223 | 226 | 223 | 224 | 40,000 | 2,240 |
| 2013-01-18 | 224 | 225 | 218 | 222 | 71,000 | 2,220 |
| 2013-01-17 | 220 | 220 | 217 | 218 | 54,000 | 2,180 |
| 2013-01-16 | 226 | 226 | 221 | 223 | 36,000 | 2,230 |
| 2013-01-15 | 229 | 231 | 227 | 227 | 149,000 | 2,270 |
| 2013-01-11 | 225 | 226 | 223 | 223 | 53,000 | 2,230 |
| 2013-01-10 | 223 | 223 | 220 | 223 | 119,000 | 2,230 |
| 2013-01-09 | 207 | 220 | 207 | 218 | 173,000 | 2,180 |
| 2013-01-08 | 210 | 210 | 208 | 209 | 34,000 | 2,090 |
| 2013-01-07 | 209 | 210 | 207 | 209 | 79,000 | 2,090 |
| 2013-01-04 | 207 | 208 | 204 | 208 | 69,000 | 2,080 |
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
