4229 群栄化学工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 347 | 347 | 342 | 344 | 195,000 | 3,440 |
| 2014-12-29 | 347 | 350 | 344 | 348 | 256,000 | 3,480 |
| 2014-12-26 | 336 | 349 | 336 | 343 | 380,000 | 3,430 |
| 2014-12-25 | 332 | 335 | 329 | 332 | 327,000 | 3,320 |
| 2014-12-24 | 328 | 332 | 328 | 331 | 323,000 | 3,310 |
| 2014-12-22 | 327 | 327 | 323 | 327 | 294,000 | 3,270 |
| 2014-12-19 | 320 | 323 | 319 | 320 | 195,000 | 3,200 |
| 2014-12-18 | 324 | 324 | 318 | 320 | 163,000 | 3,200 |
| 2014-12-17 | 316 | 319 | 316 | 318 | 104,000 | 3,180 |
| 2014-12-16 | 323 | 324 | 317 | 318 | 207,000 | 3,180 |
| 2014-12-15 | 331 | 331 | 328 | 328 | 130,000 | 3,280 |
| 2014-12-12 | 335 | 336 | 333 | 334 | 167,000 | 3,340 |
| 2014-12-11 | 337 | 338 | 332 | 334 | 93,000 | 3,340 |
| 2014-12-10 | 341 | 341 | 336 | 337 | 133,000 | 3,370 |
| 2014-12-09 | 344 | 345 | 342 | 342 | 132,000 | 3,420 |
| 2014-12-08 | 342 | 346 | 341 | 346 | 184,000 | 3,460 |
| 2014-12-05 | 339 | 342 | 339 | 342 | 155,000 | 3,420 |
| 2014-12-04 | 342 | 343 | 339 | 339 | 100,000 | 3,390 |
| 2014-12-03 | 341 | 344 | 340 | 342 | 151,000 | 3,420 |
| 2014-12-02 | 340 | 341 | 339 | 341 | 71,000 | 3,410 |
| 2014-12-01 | 342 | 344 | 337 | 340 | 163,000 | 3,400 |
| 2014-11-28 | 337 | 340 | 334 | 337 | 97,000 | 3,370 |
| 2014-11-27 | 340 | 340 | 337 | 337 | 100,000 | 3,370 |
| 2014-11-26 | 339 | 340 | 336 | 340 | 85,000 | 3,400 |
| 2014-11-25 | 340 | 340 | 337 | 339 | 70,000 | 3,390 |
| 2014-11-21 | 337 | 337 | 331 | 336 | 77,000 | 3,360 |
| 2014-11-20 | 338 | 340 | 336 | 337 | 62,000 | 3,370 |
| 2014-11-19 | 340 | 341 | 334 | 337 | 61,000 | 3,370 |
| 2014-11-18 | 337 | 338 | 332 | 338 | 78,000 | 3,380 |
| 2014-11-17 | 342 | 342 | 333 | 334 | 96,000 | 3,340 |
| 2014-11-14 | 348 | 349 | 339 | 342 | 140,000 | 3,420 |
| 2014-11-13 | 343 | 346 | 341 | 344 | 83,000 | 3,440 |
| 2014-11-12 | 343 | 348 | 342 | 342 | 88,000 | 3,420 |
| 2014-11-11 | 343 | 344 | 343 | 343 | 46,000 | 3,430 |
| 2014-11-10 | 343 | 343 | 342 | 343 | 37,000 | 3,430 |
| 2014-11-07 | 343 | 344 | 340 | 340 | 86,000 | 3,400 |
| 2014-11-06 | 341 | 345 | 338 | 338 | 109,000 | 3,380 |
| 2014-11-05 | 339 | 345 | 337 | 342 | 121,000 | 3,420 |
| 2014-11-04 | 347 | 350 | 339 | 342 | 189,000 | 3,420 |
| 2014-10-31 | 334 | 342 | 332 | 339 | 162,000 | 3,390 |
| 2014-10-30 | 326 | 330 | 323 | 328 | 91,000 | 3,280 |
| 2014-10-29 | 319 | 325 | 319 | 325 | 74,000 | 3,250 |
| 2014-10-28 | 325 | 325 | 315 | 317 | 140,000 | 3,170 |
| 2014-10-27 | 325 | 325 | 323 | 325 | 69,000 | 3,250 |
| 2014-10-24 | 325 | 325 | 322 | 322 | 48,000 | 3,220 |
| 2014-10-23 | 321 | 322 | 320 | 320 | 50,000 | 3,200 |
| 2014-10-22 | 322 | 324 | 318 | 324 | 50,000 | 3,240 |
| 2014-10-21 | 322 | 323 | 313 | 314 | 94,000 | 3,140 |
| 2014-10-20 | 320 | 334 | 317 | 324 | 101,000 | 3,240 |
| 2014-10-17 | 323 | 323 | 306 | 308 | 183,000 | 3,080 |
| 2014-10-16 | 322 | 322 | 313 | 317 | 179,000 | 3,170 |
| 2014-10-15 | 330 | 331 | 324 | 328 | 130,000 | 3,280 |
| 2014-10-14 | 323 | 329 | 322 | 325 | 183,000 | 3,250 |
| 2014-10-10 | 334 | 338 | 334 | 335 | 111,000 | 3,350 |
| 2014-10-09 | 354 | 354 | 344 | 344 | 155,000 | 3,440 |
| 2014-10-08 | 350 | 355 | 349 | 351 | 114,000 | 3,510 |
| 2014-10-07 | 368 | 368 | 358 | 358 | 96,000 | 3,580 |
| 2014-10-06 | 366 | 369 | 362 | 368 | 137,000 | 3,680 |
| 2014-10-03 | 360 | 361 | 357 | 360 | 67,000 | 3,600 |
| 2014-10-02 | 361 | 361 | 356 | 356 | 166,000 | 3,560 |
| 2014-10-01 | 370 | 378 | 366 | 367 | 311,000 | 3,670 |
| 2014-09-30 | 377 | 377 | 368 | 368 | 115,000 | 3,680 |
| 2014-09-29 | 378 | 378 | 374 | 376 | 84,000 | 3,760 |
| 2014-09-26 | 375 | 376 | 370 | 375 | 165,000 | 3,750 |
| 2014-09-25 | 385 | 385 | 381 | 384 | 127,000 | 3,840 |
| 2014-09-24 | 386 | 387 | 380 | 383 | 105,000 | 3,830 |
| 2014-09-22 | 388 | 388 | 386 | 387 | 39,000 | 3,870 |
| 2014-09-19 | 386 | 388 | 385 | 388 | 98,000 | 3,880 |
| 2014-09-18 | 386 | 387 | 384 | 386 | 89,000 | 3,860 |
| 2014-09-17 | 391 | 391 | 386 | 386 | 67,000 | 3,860 |
| 2014-09-16 | 389 | 391 | 384 | 391 | 115,000 | 3,910 |
| 2014-09-12 | 387 | 388 | 385 | 386 | 163,000 | 3,860 |
| 2014-09-11 | 392 | 393 | 387 | 387 | 166,000 | 3,870 |
| 2014-09-10 | 385 | 389 | 380 | 388 | 164,000 | 3,880 |
| 2014-09-09 | 391 | 391 | 386 | 388 | 71,000 | 3,880 |
| 2014-09-08 | 394 | 398 | 384 | 389 | 201,000 | 3,890 |
| 2014-09-05 | 387 | 388 | 383 | 384 | 110,000 | 3,840 |
| 2014-09-04 | 395 | 398 | 388 | 389 | 168,000 | 3,890 |
| 2014-09-03 | 398 | 398 | 391 | 393 | 92,000 | 3,930 |
| 2014-09-02 | 395 | 398 | 388 | 397 | 148,000 | 3,970 |
| 2014-09-01 | 389 | 395 | 386 | 395 | 171,000 | 3,950 |
| 2014-08-29 | 382 | 386 | 379 | 384 | 51,000 | 3,840 |
| 2014-08-28 | 381 | 385 | 379 | 384 | 54,000 | 3,840 |
| 2014-08-27 | 385 | 385 | 379 | 382 | 100,000 | 3,820 |
| 2014-08-26 | 384 | 385 | 381 | 384 | 90,000 | 3,840 |
| 2014-08-25 | 376 | 381 | 375 | 380 | 87,000 | 3,800 |
| 2014-08-22 | 377 | 378 | 374 | 376 | 93,000 | 3,760 |
| 2014-08-21 | 371 | 380 | 371 | 378 | 120,000 | 3,780 |
| 2014-08-20 | 378 | 379 | 375 | 375 | 70,000 | 3,750 |
| 2014-08-19 | 381 | 381 | 378 | 379 | 51,000 | 3,790 |
| 2014-08-18 | 377 | 381 | 376 | 377 | 87,000 | 3,770 |
| 2014-08-15 | 376 | 377 | 373 | 377 | 97,000 | 3,770 |
| 2014-08-14 | 367 | 372 | 367 | 372 | 78,000 | 3,720 |
| 2014-08-13 | 363 | 366 | 362 | 366 | 71,000 | 3,660 |
| 2014-08-12 | 376 | 376 | 364 | 364 | 120,000 | 3,640 |
| 2014-08-11 | 362 | 371 | 362 | 371 | 122,000 | 3,710 |
| 2014-08-08 | 358 | 361 | 353 | 355 | 221,000 | 3,550 |
| 2014-08-07 | 368 | 368 | 361 | 366 | 110,000 | 3,660 |
| 2014-08-06 | 370 | 370 | 365 | 368 | 141,000 | 3,680 |
| 2014-08-05 | 376 | 378 | 373 | 373 | 114,000 | 3,730 |
| 2014-08-04 | 381 | 381 | 375 | 376 | 142,000 | 3,760 |
| 2014-08-01 | 376 | 386 | 376 | 381 | 148,000 | 3,810 |
| 2014-07-31 | 396 | 397 | 379 | 384 | 342,000 | 3,840 |
| 2014-07-30 | 392 | 396 | 392 | 393 | 108,000 | 3,930 |
| 2014-07-29 | 397 | 399 | 393 | 396 | 115,000 | 3,960 |
| 2014-07-28 | 397 | 400 | 394 | 397 | 96,000 | 3,970 |
| 2014-07-25 | 400 | 400 | 394 | 397 | 124,000 | 3,970 |
| 2014-07-24 | 397 | 404 | 394 | 397 | 310,000 | 3,970 |
| 2014-07-23 | 390 | 395 | 390 | 394 | 135,000 | 3,940 |
| 2014-07-22 | 387 | 390 | 385 | 389 | 134,000 | 3,890 |
| 2014-07-18 | 384 | 387 | 380 | 387 | 182,000 | 3,870 |
| 2014-07-17 | 393 | 395 | 386 | 388 | 215,000 | 3,880 |
| 2014-07-16 | 397 | 397 | 389 | 391 | 127,000 | 3,910 |
| 2014-07-15 | 403 | 403 | 395 | 397 | 194,000 | 3,970 |
| 2014-07-14 | 395 | 398 | 388 | 398 | 149,000 | 3,980 |
| 2014-07-11 | 392 | 393 | 385 | 392 | 206,000 | 3,920 |
| 2014-07-10 | 406 | 406 | 397 | 397 | 156,000 | 3,970 |
| 2014-07-09 | 408 | 411 | 403 | 405 | 256,000 | 4,050 |
| 2014-07-08 | 411 | 417 | 408 | 416 | 318,000 | 4,160 |
| 2014-07-07 | 414 | 415 | 409 | 410 | 121,000 | 4,100 |
| 2014-07-04 | 415 | 417 | 410 | 416 | 224,000 | 4,160 |
| 2014-07-03 | 415 | 415 | 411 | 413 | 134,000 | 4,130 |
| 2014-07-02 | 421 | 423 | 415 | 416 | 244,000 | 4,160 |
| 2014-07-01 | 422 | 426 | 418 | 419 | 217,000 | 4,190 |
| 2014-06-30 | 414 | 424 | 410 | 420 | 301,000 | 4,200 |
| 2014-06-27 | 420 | 420 | 408 | 411 | 329,000 | 4,110 |
| 2014-06-26 | 417 | 424 | 414 | 421 | 570,000 | 4,210 |
| 2014-06-25 | 427 | 431 | 419 | 419 | 1,217,000 | 4,190 |
| 2014-06-24 | 406 | 438 | 405 | 432 | 4,519,000 | 4,320 |
| 2014-06-23 | 402 | 405 | 396 | 403 | 253,000 | 4,030 |
| 2014-06-20 | 398 | 415 | 397 | 399 | 988,000 | 3,990 |
| 2014-06-19 | 396 | 400 | 395 | 398 | 188,000 | 3,980 |
| 2014-06-18 | 396 | 400 | 394 | 399 | 223,000 | 3,990 |
| 2014-06-17 | 387 | 393 | 387 | 392 | 182,000 | 3,920 |
| 2014-06-16 | 392 | 392 | 385 | 386 | 142,000 | 3,860 |
| 2014-06-13 | 388 | 393 | 384 | 393 | 258,000 | 3,930 |
| 2014-06-12 | 391 | 393 | 384 | 388 | 297,000 | 3,880 |
| 2014-06-11 | 375 | 395 | 375 | 393 | 362,000 | 3,930 |
| 2014-06-10 | 379 | 385 | 378 | 378 | 193,000 | 3,780 |
| 2014-06-09 | 387 | 391 | 377 | 380 | 203,000 | 3,800 |
| 2014-06-06 | 386 | 389 | 383 | 385 | 162,000 | 3,850 |
| 2014-06-05 | 388 | 390 | 384 | 389 | 99,000 | 3,890 |
| 2014-06-04 | 389 | 395 | 385 | 386 | 230,000 | 3,860 |
| 2014-06-03 | 395 | 396 | 386 | 387 | 233,000 | 3,870 |
| 2014-06-02 | 405 | 405 | 391 | 395 | 482,000 | 3,950 |
| 2014-05-30 | 370 | 390 | 370 | 389 | 787,000 | 3,890 |
| 2014-05-29 | 364 | 373 | 364 | 370 | 166,000 | 3,700 |
| 2014-05-28 | 354 | 369 | 351 | 367 | 311,000 | 3,670 |
| 2014-05-27 | 355 | 356 | 350 | 351 | 80,000 | 3,510 |
| 2014-05-26 | 351 | 353 | 350 | 353 | 102,000 | 3,530 |
| 2014-05-23 | 341 | 350 | 337 | 347 | 162,000 | 3,470 |
| 2014-05-22 | 341 | 343 | 335 | 341 | 147,000 | 3,410 |
| 2014-05-21 | 335 | 339 | 333 | 334 | 84,000 | 3,340 |
| 2014-05-20 | 345 | 348 | 340 | 341 | 137,000 | 3,410 |
| 2014-05-19 | 352 | 352 | 346 | 346 | 84,000 | 3,460 |
| 2014-05-16 | 356 | 358 | 350 | 353 | 158,000 | 3,530 |
| 2014-05-15 | 357 | 375 | 353 | 365 | 215,000 | 3,650 |
| 2014-05-14 | 349 | 357 | 349 | 356 | 139,000 | 3,560 |
| 2014-05-13 | 351 | 356 | 351 | 355 | 85,000 | 3,550 |
| 2014-05-12 | 376 | 377 | 344 | 348 | 327,000 | 3,480 |
| 2014-05-09 | 361 | 362 | 356 | 356 | 116,000 | 3,560 |
| 2014-05-08 | 364 | 366 | 360 | 360 | 56,000 | 3,600 |
| 2014-05-07 | 375 | 375 | 358 | 358 | 137,000 | 3,580 |
| 2014-05-02 | 369 | 374 | 369 | 373 | 69,000 | 3,730 |
| 2014-05-01 | 372 | 373 | 365 | 373 | 73,000 | 3,730 |
| 2014-04-30 | 373 | 377 | 367 | 368 | 103,000 | 3,680 |
| 2014-04-28 | 385 | 385 | 370 | 373 | 109,000 | 3,730 |
| 2014-04-25 | 380 | 387 | 380 | 384 | 71,000 | 3,840 |
| 2014-04-24 | 384 | 390 | 382 | 385 | 123,000 | 3,850 |
| 2014-04-23 | 373 | 382 | 371 | 381 | 199,000 | 3,810 |
| 2014-04-22 | 374 | 380 | 374 | 375 | 129,000 | 3,750 |
| 2014-04-21 | 375 | 380 | 375 | 377 | 90,000 | 3,770 |
| 2014-04-18 | 378 | 378 | 370 | 373 | 149,000 | 3,730 |
| 2014-04-17 | 384 | 385 | 377 | 378 | 139,000 | 3,780 |
| 2014-04-16 | 379 | 384 | 377 | 380 | 137,000 | 3,800 |
| 2014-04-15 | 369 | 376 | 368 | 374 | 148,000 | 3,740 |
| 2014-04-14 | 370 | 371 | 364 | 369 | 105,000 | 3,690 |
| 2014-04-11 | 360 | 369 | 354 | 366 | 208,000 | 3,660 |
| 2014-04-10 | 376 | 381 | 369 | 370 | 127,000 | 3,700 |
| 2014-04-09 | 378 | 380 | 371 | 371 | 209,000 | 3,710 |
| 2014-04-08 | 392 | 393 | 383 | 383 | 164,000 | 3,830 |
| 2014-04-07 | 395 | 403 | 393 | 395 | 159,000 | 3,950 |
| 2014-04-04 | 397 | 402 | 397 | 397 | 130,000 | 3,970 |
| 2014-04-03 | 406 | 408 | 401 | 403 | 137,000 | 4,030 |
| 2014-04-02 | 408 | 415 | 402 | 404 | 672,000 | 4,040 |
| 2014-04-01 | 383 | 393 | 383 | 392 | 156,000 | 3,920 |
| 2014-03-31 | 391 | 392 | 384 | 387 | 124,000 | 3,870 |
| 2014-03-28 | 381 | 392 | 381 | 388 | 123,000 | 3,880 |
| 2014-03-27 | 379 | 386 | 371 | 385 | 159,000 | 3,850 |
| 2014-03-26 | 389 | 392 | 381 | 384 | 173,000 | 3,840 |
| 2014-03-25 | 386 | 392 | 386 | 389 | 171,000 | 3,890 |
| 2014-03-24 | 369 | 388 | 367 | 384 | 379,000 | 3,840 |
| 2014-03-20 | 378 | 383 | 362 | 362 | 370,000 | 3,620 |
| 2014-03-19 | 391 | 392 | 378 | 380 | 136,000 | 3,800 |
| 2014-03-18 | 385 | 393 | 384 | 387 | 169,000 | 3,870 |
| 2014-03-17 | 390 | 395 | 374 | 377 | 255,000 | 3,770 |
| 2014-03-14 | 393 | 400 | 390 | 390 | 456,000 | 3,900 |
| 2014-03-13 | 412 | 412 | 403 | 406 | 198,000 | 4,060 |
| 2014-03-12 | 415 | 420 | 410 | 410 | 231,000 | 4,100 |
| 2014-03-11 | 425 | 430 | 415 | 423 | 263,000 | 4,230 |
| 2014-03-10 | 430 | 430 | 423 | 426 | 459,000 | 4,260 |
| 2014-03-07 | 419 | 438 | 419 | 430 | 1,891,000 | 4,300 |
| 2014-03-06 | 396 | 405 | 396 | 403 | 138,000 | 4,030 |
| 2014-03-05 | 400 | 407 | 398 | 398 | 149,000 | 3,980 |
| 2014-03-04 | 380 | 400 | 380 | 397 | 277,000 | 3,970 |
| 2014-03-03 | 389 | 389 | 376 | 386 | 201,000 | 3,860 |
| 2014-02-28 | 393 | 396 | 384 | 389 | 230,000 | 3,890 |
| 2014-02-27 | 404 | 405 | 397 | 398 | 213,000 | 3,980 |
| 2014-02-26 | 411 | 413 | 406 | 409 | 202,000 | 4,090 |
| 2014-02-25 | 413 | 417 | 411 | 413 | 223,000 | 4,130 |
| 2014-02-24 | 413 | 417 | 402 | 410 | 310,000 | 4,100 |
| 2014-02-21 | 406 | 413 | 402 | 406 | 278,000 | 4,060 |
| 2014-02-20 | 413 | 415 | 398 | 400 | 505,000 | 4,000 |
| 2014-02-19 | 395 | 427 | 392 | 415 | 1,778,000 | 4,150 |
| 2014-02-18 | 386 | 395 | 383 | 394 | 232,000 | 3,940 |
| 2014-02-17 | 381 | 388 | 369 | 387 | 262,000 | 3,870 |
| 2014-02-14 | 387 | 392 | 375 | 377 | 279,000 | 3,770 |
| 2014-02-13 | 398 | 400 | 385 | 388 | 340,000 | 3,880 |
| 2014-02-12 | 398 | 401 | 396 | 401 | 203,000 | 4,010 |
| 2014-02-10 | 403 | 403 | 395 | 400 | 205,000 | 4,000 |
| 2014-02-07 | 394 | 405 | 391 | 397 | 431,000 | 3,970 |
| 2014-02-06 | 366 | 386 | 364 | 382 | 367,000 | 3,820 |
| 2014-02-05 | 385 | 386 | 357 | 368 | 634,000 | 3,680 |
| 2014-02-04 | 374 | 396 | 372 | 373 | 795,000 | 3,730 |
| 2014-02-03 | 425 | 425 | 405 | 406 | 546,000 | 4,060 |
| 2014-01-31 | 441 | 442 | 426 | 432 | 376,000 | 4,320 |
| 2014-01-30 | 437 | 445 | 434 | 438 | 379,000 | 4,380 |
| 2014-01-29 | 440 | 454 | 440 | 452 | 386,000 | 4,520 |
| 2014-01-28 | 439 | 446 | 432 | 432 | 328,000 | 4,320 |
| 2014-01-27 | 448 | 450 | 437 | 438 | 479,000 | 4,380 |
| 2014-01-24 | 453 | 460 | 452 | 455 | 455,000 | 4,550 |
| 2014-01-23 | 468 | 470 | 460 | 460 | 472,000 | 4,600 |
| 2014-01-22 | 472 | 474 | 465 | 471 | 420,000 | 4,710 |
| 2014-01-21 | 482 | 484 | 471 | 474 | 437,000 | 4,740 |
| 2014-01-20 | 476 | 486 | 476 | 485 | 301,000 | 4,850 |
| 2014-01-17 | 472 | 483 | 472 | 478 | 297,000 | 4,780 |
| 2014-01-16 | 477 | 480 | 474 | 475 | 403,000 | 4,750 |
| 2014-01-15 | 483 | 483 | 475 | 478 | 392,000 | 4,780 |
| 2014-01-14 | 477 | 481 | 472 | 473 | 395,000 | 4,730 |
| 2014-01-10 | 488 | 488 | 476 | 484 | 1,352,000 | 4,840 |
| 2014-01-09 | 468 | 496 | 462 | 496 | 1,788,000 | 4,960 |
| 2014-01-08 | 471 | 474 | 465 | 471 | 538,000 | 4,710 |
| 2014-01-07 | 479 | 479 | 468 | 469 | 305,000 | 4,690 |
| 2014-01-06 | 477 | 480 | 470 | 479 | 454,000 | 4,790 |
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
