1. HOME >
  2. 株価時系列 >
  3. 4229 >
  4. 2013年

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
2013-12-30479480476477434,0004,770
2013-12-27474474466471402,0004,710
2013-12-26460469459468525,0004,680
2013-12-25447453442453893,0004,530
2013-12-24460465446449967,0004,490
2013-12-20470470461463485,0004,630
2013-12-19479482469470457,0004,700
2013-12-18480480474476243,0004,760
2013-12-17475479473478264,0004,780
2013-12-16485487473475521,0004,750
2013-12-13485491483488445,0004,880
2013-12-12489489480485332,0004,850
2013-12-114985054874901,060,0004,900
2013-12-10493497488496459,0004,960
2013-12-09485494484493459,0004,930
2013-12-06486490478485378,0004,850
2013-12-05485492483485476,0004,850
2013-12-04486492485485400,0004,850
2013-12-03503503490493509,0004,930
2013-12-02502504496498670,0004,980
2013-11-295155174884952,011,0004,950
2013-11-28488490483490361,0004,900
2013-11-27485488483483338,0004,830
2013-11-26481488481485303,0004,850
2013-11-25494497482484519,0004,840
2013-11-22498503489494473,0004,940
2013-11-21493499490497569,0004,970
2013-11-20503507493496802,0004,960
2013-11-194875084855071,791,0005,070
2013-11-18479485476485395,0004,850
2013-11-15481485473475584,0004,750
2013-11-14475488471476924,0004,760
2013-11-13471474468471412,0004,710
2013-11-12465476465472487,0004,720
2013-11-11470476463465464,0004,650
2013-11-084724854654691,028,0004,690
2013-11-07475475462464438,0004,640
2013-11-06460474460467615,0004,670
2013-11-054754844584631,038,0004,630
2013-11-01491493473477586,0004,770
2013-10-31500503482486991,0004,860
2013-10-30507510501503396,0005,030
2013-10-29509513503504333,0005,040
2013-10-28506513500507456,0005,070
2013-10-25517517500502732,0005,020
2013-10-24502515501512588,0005,120
2013-10-235305325035071,523,0005,070
2013-10-225015364995256,386,0005,250
2013-10-21492503492493454,0004,930
2013-10-18494498489494488,0004,940
2013-10-17500507485493583,0004,930
2013-10-16497499491494308,0004,940
2013-10-15504506495497367,0004,970
2013-10-11500509499504561,0005,040
2013-10-10502505490492587,0004,920
2013-10-094715084715011,359,0005,010
2013-10-084644904614801,027,0004,800
2013-10-075075094734741,244,0004,740
2013-10-045135195005111,050,0005,110
2013-10-03520525518518518,0005,180
2013-10-02530535521522820,0005,220
2013-10-01544544526528938,0005,280
2013-09-305285445255321,247,0005,320
2013-09-27532540531531400,0005,310
2013-09-26527539523538551,0005,380
2013-09-25540541531533480,0005,330
2013-09-24538544530543624,0005,430
2013-09-205455475325391,052,0005,390
2013-09-195275545275532,577,0005,530
2013-09-18530530522526860,0005,260
2013-09-17520524517517693,0005,170
2013-09-13525532517521951,0005,210
2013-09-125295425225341,376,0005,340
2013-09-11535535522523756,0005,230
2013-09-105325355155211,149,0005,210
2013-09-09540541530534655,0005,340
2013-09-06542547530533689,0005,330
2013-09-055615625415461,443,0005,460
2013-09-045265555245482,628,0005,480
2013-09-035275355265301,039,0005,300
2013-09-02515524514522957,0005,220
2013-08-305375445135202,938,0005,200
2013-08-295475565275323,400,0005,320
2013-08-285495685445464,269,0005,460
2013-08-2758561156456924,765,0005,690
2013-08-265495725375686,697,0005,680
2013-08-2353556453255017,940,0005,500
2013-08-225155185065071,047,0005,070
2013-08-215325345155191,076,0005,190
2013-08-205315475305301,283,0005,300
2013-08-19533558533535756,0005,350
2013-08-165325485315381,179,0005,380
2013-08-155645685405424,837,0005,420
2013-08-145255645225608,580,0005,600
2013-08-135115305105241,441,0005,240
2013-08-125325435105152,410,0005,150
2013-08-095475575305362,378,0005,360
2013-08-085765955365469,171,0005,460
2013-08-075455795405472,156,0005,470
2013-08-065415565275542,122,0005,540
2013-08-055525655455481,102,0005,480
2013-08-025405695335603,716,0005,600
2013-08-015415525045303,214,0005,300
2013-07-315635695355383,413,0005,380
2013-07-305575815515735,064,0005,730
2013-07-295905925385505,201,0005,500
2013-07-265806195705868,932,0005,860
2013-07-256056245705755,219,0005,750
2013-07-2461765159360012,971,0006,000
2013-07-2357164356561035,776,0006,100
2013-07-225375535255454,432,0005,450
2013-07-195765785305405,264,0005,400
2013-07-185785845505617,931,0005,610
2013-07-175786165605688,598,0005,680
2013-07-1662564755957811,647,0005,780
2013-07-1264566660461513,691,0006,150
2013-07-1162571061263555,914,0006,350
2013-07-1054463453863441,355,0006,340
2013-07-0954656452253421,145,0005,340
2013-07-0854359352557466,540,0005,740
2013-07-0546051345951335,357,0005,130
2013-07-044394474284334,070,0004,330
2013-07-0342545541344113,830,0004,410
2013-07-024364484214288,558,0004,280
2013-07-0139044338143112,143,0004,310
2013-06-283783883743861,983,0003,860
2013-06-273783893543813,906,0003,810
2013-06-264034043603645,748,0003,640
2013-06-254054093933983,584,0003,980
2013-06-244304384074126,873,0004,120
2013-06-213994233984238,932,0004,230
2013-06-2040943238941625,137,0004,160
2013-06-1945545740341731,108,0004,170
2013-06-1841647941546088,792,0004,600
2013-06-1734441034041031,747,0004,100
2013-06-143603663293302,519,0003,300
2013-06-133663853513533,118,0003,530
2013-06-123373803283685,165,0003,680
2013-06-113563613393462,134,0003,460
2013-06-103483683363563,839,0003,560
2013-06-073403563203325,745,0003,320
2013-06-063663903353389,245,0003,380
2013-06-0540041735037449,767,0003,740
2013-06-0448648939839843,594,0003,980
2013-06-03400478393478101,986,0004,780
2013-05-3138140734739846,155,0003,980
2013-05-3031038829834957,725,0003,490
2013-05-292573082463089,359,0003,080
2013-05-2822223022222882,0002,280
2013-05-2723223422822888,0002,280
2013-05-2423323522822887,0002,280
2013-05-23248248230233142,0002,330
2013-05-22248253244245113,0002,450
2013-05-21240245237243130,0002,430
2013-05-2024124123623955,0002,390
2013-05-1723123623123469,0002,340
2013-05-16240241230234125,0002,340
2013-05-15245245241244126,0002,440
2013-05-1424024323824165,0002,410
2013-05-1324024223924059,0002,400
2013-05-1024124123823852,0002,380
2013-05-0923924323723763,0002,370
2013-05-0823824323823874,0002,380
2013-05-07241247235239132,0002,390
2013-05-02226247225232191,0002,320
2013-05-0122622922422460,0002,240
2013-04-3022823022822835,0002,280
2013-04-2623323522722972,0002,290
2013-04-2523223523023493,0002,340
2013-04-2422623122423092,0002,300
2013-04-2322222422222226,0002,220
2013-04-2222022322022225,0002,220
2013-04-1921922421921936,0002,190
2013-04-1822322521821845,0002,180
2013-04-1722322422122340,0002,230
2013-04-1622522521722147,0002,210
2013-04-1522623122522846,0002,280
2013-04-1223123323023159,0002,310
2013-04-1122723122723142,0002,310
2013-04-1022622922622826,0002,280
2013-04-0922623022422579,0002,250
2013-04-0822823222422974,0002,290
2013-04-0522322922322888,0002,280
2013-04-0421422021322063,0002,200
2013-04-0321121521121542,0002,150
2013-04-0221221221021073,0002,100
2013-04-0121421421121142,0002,110
2013-03-2922122121321857,0002,180
2013-03-2822622621922140,0002,210
2013-03-2722422822422724,0002,270
2013-03-2623323322622857,0002,280
2013-03-25228233226230101,0002,300
2013-03-2223123222622649,0002,260
2013-03-2122823322823164,0002,310
2013-03-1922622822622722,0002,270
2013-03-1822522622422541,0002,250
2013-03-15228231223223112,0002,230
2013-03-1422622622322427,0002,240
2013-03-1322522822322439,0002,240
2013-03-1223323422422567,0002,250
2013-03-11230236230232110,0002,320
2013-03-08224228224228154,0002,280
2013-03-0722822822522531,0002,250
2013-03-0622622722522716,0002,270
2013-03-0522422622422513,0002,250
2013-03-0423023022322338,0002,230
2013-03-0122022622022442,0002,240
2013-02-2822022221922137,0002,210
2013-02-2721821821621618,0002,160
2013-02-2621722021721828,0002,180
2013-02-2521721921721832,0002,180
2013-02-2221321821121550,0002,150
2013-02-2121922121821824,0002,180
2013-02-2022222322022161,0002,210
2013-02-1921722221621943,0002,190
2013-02-1821121421121336,0002,130
2013-02-1520821520720870,0002,080
2013-02-1421321821221541,0002,150
2013-02-1321921921221252,0002,120
2013-02-1222422521921937,0002,190
2013-02-0822922922322330,0002,230
2013-02-0722822822622750,0002,270
2013-02-0622422622422551,0002,250
2013-02-0522622622322343,0002,230
2013-02-0422822922322747,0002,270
2013-02-0123523522822847,0002,280
2013-01-31228237228236114,0002,360
2013-01-3022823022623033,0002,300
2013-01-2922922922722719,0002,270
2013-01-2823023022822837,0002,280
2013-01-2522622922522875,0002,280
2013-01-2422022422022448,0002,240
2013-01-2322122422122232,0002,220
2013-01-2222722722322428,0002,240
2013-01-2122322622322440,0002,240
2013-01-1822422521822271,0002,220
2013-01-1722022021721854,0002,180
2013-01-1622622622122336,0002,230
2013-01-15229231227227149,0002,270
2013-01-1122522622322353,0002,230
2013-01-10223223220223119,0002,230
2013-01-09207220207218173,0002,180
2013-01-0821021020820934,0002,090
2013-01-0720921020720979,0002,090
2013-01-0420720820420869,0002,080

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