4229 群栄化学工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 305 | 305 | 301 | 304 | 43,000 | 3,040 |
| 2015-12-29 | 298 | 301 | 296 | 300 | 36,000 | 3,000 |
| 2015-12-28 | 292 | 300 | 290 | 298 | 62,000 | 2,980 |
| 2015-12-25 | 291 | 293 | 287 | 287 | 240,000 | 2,870 |
| 2015-12-24 | 302 | 303 | 296 | 296 | 146,000 | 2,960 |
| 2015-12-22 | 301 | 305 | 301 | 302 | 89,000 | 3,020 |
| 2015-12-21 | 303 | 307 | 300 | 302 | 97,000 | 3,020 |
| 2015-12-18 | 314 | 317 | 307 | 307 | 123,000 | 3,070 |
| 2015-12-17 | 314 | 316 | 310 | 314 | 131,000 | 3,140 |
| 2015-12-16 | 309 | 311 | 309 | 310 | 70,000 | 3,100 |
| 2015-12-15 | 313 | 313 | 307 | 307 | 69,000 | 3,070 |
| 2015-12-14 | 318 | 318 | 308 | 313 | 104,000 | 3,130 |
| 2015-12-11 | 315 | 326 | 315 | 319 | 125,000 | 3,190 |
| 2015-12-10 | 320 | 320 | 315 | 315 | 73,000 | 3,150 |
| 2015-12-09 | 318 | 324 | 317 | 320 | 68,000 | 3,200 |
| 2015-12-08 | 330 | 330 | 318 | 322 | 79,000 | 3,220 |
| 2015-12-07 | 333 | 337 | 329 | 330 | 90,000 | 3,300 |
| 2015-12-04 | 333 | 333 | 327 | 329 | 115,000 | 3,290 |
| 2015-12-03 | 341 | 342 | 336 | 336 | 79,000 | 3,360 |
| 2015-12-02 | 344 | 344 | 338 | 339 | 57,000 | 3,390 |
| 2015-12-01 | 332 | 342 | 332 | 341 | 98,000 | 3,410 |
| 2015-11-30 | 343 | 344 | 328 | 334 | 225,000 | 3,340 |
| 2015-11-27 | 351 | 352 | 340 | 343 | 359,000 | 3,430 |
| 2015-11-26 | 326 | 372 | 322 | 349 | 1,046,000 | 3,490 |
| 2015-11-25 | 330 | 330 | 326 | 326 | 44,000 | 3,260 |
| 2015-11-24 | 325 | 331 | 323 | 330 | 96,000 | 3,300 |
| 2015-11-20 | 325 | 326 | 322 | 326 | 32,000 | 3,260 |
| 2015-11-19 | 325 | 329 | 325 | 326 | 38,000 | 3,260 |
| 2015-11-18 | 325 | 329 | 324 | 325 | 94,000 | 3,250 |
| 2015-11-17 | 321 | 326 | 321 | 324 | 88,000 | 3,240 |
| 2015-11-16 | 315 | 320 | 315 | 318 | 66,000 | 3,180 |
| 2015-11-13 | 317 | 320 | 313 | 319 | 176,000 | 3,190 |
| 2015-11-12 | 317 | 317 | 313 | 317 | 49,000 | 3,170 |
| 2015-11-11 | 313 | 316 | 313 | 316 | 48,000 | 3,160 |
| 2015-11-10 | 311 | 314 | 310 | 313 | 50,000 | 3,130 |
| 2015-11-09 | 309 | 316 | 309 | 316 | 106,000 | 3,160 |
| 2015-11-06 | 308 | 309 | 307 | 309 | 40,000 | 3,090 |
| 2015-11-05 | 310 | 313 | 306 | 309 | 76,000 | 3,090 |
| 2015-11-04 | 304 | 312 | 302 | 310 | 171,000 | 3,100 |
| 2015-11-02 | 300 | 305 | 299 | 302 | 138,000 | 3,020 |
| 2015-10-30 | 292 | 301 | 290 | 296 | 218,000 | 2,960 |
| 2015-10-29 | 289 | 292 | 288 | 289 | 61,000 | 2,890 |
| 2015-10-28 | 288 | 290 | 288 | 290 | 36,000 | 2,900 |
| 2015-10-27 | 293 | 293 | 290 | 290 | 47,000 | 2,900 |
| 2015-10-26 | 291 | 292 | 290 | 291 | 139,000 | 2,910 |
| 2015-10-23 | 291 | 293 | 289 | 289 | 88,000 | 2,890 |
| 2015-10-22 | 291 | 291 | 290 | 290 | 31,000 | 2,900 |
| 2015-10-21 | 288 | 291 | 288 | 291 | 49,000 | 2,910 |
| 2015-10-20 | 290 | 291 | 287 | 288 | 27,000 | 2,880 |
| 2015-10-19 | 290 | 291 | 289 | 290 | 49,000 | 2,900 |
| 2015-10-16 | 296 | 296 | 289 | 293 | 54,000 | 2,930 |
| 2015-10-15 | 286 | 291 | 285 | 291 | 59,000 | 2,910 |
| 2015-10-14 | 293 | 293 | 288 | 289 | 37,000 | 2,890 |
| 2015-10-13 | 294 | 295 | 293 | 295 | 35,000 | 2,950 |
| 2015-10-09 | 291 | 294 | 291 | 294 | 30,000 | 2,940 |
| 2015-10-08 | 292 | 293 | 291 | 293 | 37,000 | 2,930 |
| 2015-10-07 | 292 | 294 | 290 | 294 | 33,000 | 2,940 |
| 2015-10-06 | 294 | 294 | 290 | 292 | 55,000 | 2,920 |
| 2015-10-05 | 286 | 293 | 286 | 292 | 34,000 | 2,920 |
| 2015-10-02 | 279 | 286 | 279 | 286 | 26,000 | 2,860 |
| 2015-10-01 | 273 | 292 | 273 | 286 | 65,000 | 2,860 |
| 2015-09-30 | 274 | 277 | 273 | 274 | 57,000 | 2,740 |
| 2015-09-29 | 279 | 279 | 272 | 272 | 47,000 | 2,720 |
| 2015-09-28 | 280 | 288 | 279 | 283 | 48,000 | 2,830 |
| 2015-09-25 | 280 | 284 | 278 | 284 | 85,000 | 2,840 |
| 2015-09-24 | 287 | 288 | 280 | 280 | 79,000 | 2,800 |
| 2015-09-18 | 293 | 293 | 289 | 289 | 42,000 | 2,890 |
| 2015-09-17 | 294 | 294 | 290 | 293 | 83,000 | 2,930 |
| 2015-09-16 | 294 | 294 | 289 | 290 | 20,000 | 2,900 |
| 2015-09-15 | 293 | 293 | 290 | 290 | 37,000 | 2,900 |
| 2015-09-14 | 294 | 294 | 289 | 290 | 20,000 | 2,900 |
| 2015-09-11 | 296 | 296 | 286 | 288 | 139,000 | 2,880 |
| 2015-09-10 | 289 | 293 | 288 | 290 | 127,000 | 2,900 |
| 2015-09-09 | 286 | 294 | 286 | 294 | 72,000 | 2,940 |
| 2015-09-08 | 289 | 291 | 282 | 283 | 50,000 | 2,830 |
| 2015-09-07 | 282 | 288 | 278 | 288 | 77,000 | 2,880 |
| 2015-09-04 | 292 | 293 | 284 | 284 | 62,000 | 2,840 |
| 2015-09-03 | 298 | 298 | 290 | 291 | 47,000 | 2,910 |
| 2015-09-02 | 291 | 298 | 291 | 292 | 62,000 | 2,920 |
| 2015-09-01 | 307 | 307 | 298 | 299 | 92,000 | 2,990 |
| 2015-08-31 | 305 | 306 | 300 | 306 | 49,000 | 3,060 |
| 2015-08-28 | 305 | 308 | 300 | 308 | 85,000 | 3,080 |
| 2015-08-27 | 300 | 308 | 296 | 297 | 72,000 | 2,970 |
| 2015-08-26 | 287 | 294 | 287 | 294 | 105,000 | 2,940 |
| 2015-08-25 | 288 | 294 | 282 | 283 | 177,000 | 2,830 |
| 2015-08-24 | 306 | 313 | 296 | 296 | 164,000 | 2,960 |
| 2015-08-21 | 323 | 324 | 315 | 316 | 83,000 | 3,160 |
| 2015-08-20 | 329 | 334 | 328 | 328 | 36,000 | 3,280 |
| 2015-08-19 | 333 | 333 | 330 | 330 | 41,000 | 3,300 |
| 2015-08-18 | 337 | 337 | 334 | 334 | 51,000 | 3,340 |
| 2015-08-17 | 338 | 338 | 334 | 337 | 79,000 | 3,370 |
| 2015-08-14 | 336 | 340 | 336 | 338 | 61,000 | 3,380 |
| 2015-08-13 | 337 | 339 | 336 | 339 | 42,000 | 3,390 |
| 2015-08-12 | 337 | 341 | 337 | 339 | 28,000 | 3,390 |
| 2015-08-11 | 342 | 344 | 339 | 341 | 90,000 | 3,410 |
| 2015-08-10 | 342 | 342 | 338 | 341 | 73,000 | 3,410 |
| 2015-08-07 | 334 | 341 | 334 | 340 | 65,000 | 3,400 |
| 2015-08-06 | 340 | 340 | 334 | 338 | 34,000 | 3,380 |
| 2015-08-05 | 338 | 340 | 334 | 337 | 45,000 | 3,370 |
| 2015-08-04 | 337 | 339 | 334 | 339 | 83,000 | 3,390 |
| 2015-08-03 | 338 | 339 | 330 | 334 | 63,000 | 3,340 |
| 2015-07-31 | 322 | 336 | 322 | 336 | 168,000 | 3,360 |
| 2015-07-30 | 325 | 325 | 321 | 325 | 28,000 | 3,250 |
| 2015-07-29 | 322 | 323 | 319 | 319 | 64,000 | 3,190 |
| 2015-07-28 | 325 | 325 | 322 | 322 | 43,000 | 3,220 |
| 2015-07-27 | 330 | 330 | 324 | 325 | 53,000 | 3,250 |
| 2015-07-24 | 331 | 331 | 328 | 330 | 25,000 | 3,300 |
| 2015-07-23 | 327 | 331 | 323 | 331 | 54,000 | 3,310 |
| 2015-07-22 | 325 | 328 | 322 | 323 | 54,000 | 3,230 |
| 2015-07-21 | 331 | 332 | 326 | 328 | 30,000 | 3,280 |
| 2015-07-17 | 331 | 332 | 325 | 327 | 37,000 | 3,270 |
| 2015-07-16 | 327 | 331 | 325 | 331 | 62,000 | 3,310 |
| 2015-07-15 | 330 | 330 | 323 | 327 | 125,000 | 3,270 |
| 2015-07-14 | 325 | 328 | 321 | 328 | 88,000 | 3,280 |
| 2015-07-13 | 316 | 325 | 316 | 322 | 59,000 | 3,220 |
| 2015-07-10 | 315 | 316 | 311 | 311 | 73,000 | 3,110 |
| 2015-07-09 | 316 | 318 | 306 | 317 | 140,000 | 3,170 |
| 2015-07-08 | 326 | 328 | 320 | 320 | 116,000 | 3,200 |
| 2015-07-07 | 327 | 331 | 327 | 328 | 25,000 | 3,280 |
| 2015-07-06 | 331 | 331 | 325 | 325 | 80,000 | 3,250 |
| 2015-07-03 | 335 | 335 | 331 | 331 | 75,000 | 3,310 |
| 2015-07-02 | 337 | 337 | 332 | 335 | 51,000 | 3,350 |
| 2015-07-01 | 335 | 336 | 333 | 334 | 29,000 | 3,340 |
| 2015-06-30 | 335 | 335 | 330 | 333 | 75,000 | 3,330 |
| 2015-06-29 | 336 | 336 | 331 | 331 | 120,000 | 3,310 |
| 2015-06-26 | 339 | 339 | 337 | 338 | 51,000 | 3,380 |
| 2015-06-25 | 338 | 340 | 337 | 337 | 53,000 | 3,370 |
| 2015-06-24 | 343 | 343 | 341 | 342 | 81,000 | 3,420 |
| 2015-06-23 | 340 | 348 | 339 | 343 | 149,000 | 3,430 |
| 2015-06-22 | 340 | 341 | 340 | 341 | 47,000 | 3,410 |
| 2015-06-19 | 335 | 340 | 335 | 340 | 143,000 | 3,400 |
| 2015-06-18 | 339 | 339 | 333 | 333 | 113,000 | 3,330 |
| 2015-06-17 | 337 | 338 | 336 | 336 | 61,000 | 3,360 |
| 2015-06-16 | 339 | 341 | 336 | 336 | 75,000 | 3,360 |
| 2015-06-15 | 344 | 344 | 339 | 340 | 69,000 | 3,400 |
| 2015-06-12 | 342 | 343 | 340 | 343 | 152,000 | 3,430 |
| 2015-06-11 | 337 | 340 | 337 | 339 | 38,000 | 3,390 |
| 2015-06-10 | 338 | 340 | 337 | 337 | 59,000 | 3,370 |
| 2015-06-09 | 342 | 342 | 339 | 340 | 103,000 | 3,400 |
| 2015-06-08 | 342 | 342 | 340 | 341 | 74,000 | 3,410 |
| 2015-06-05 | 342 | 343 | 340 | 342 | 46,000 | 3,420 |
| 2015-06-04 | 343 | 344 | 342 | 342 | 74,000 | 3,420 |
| 2015-06-03 | 340 | 342 | 339 | 342 | 46,000 | 3,420 |
| 2015-06-02 | 342 | 342 | 338 | 340 | 68,000 | 3,400 |
| 2015-06-01 | 340 | 344 | 340 | 342 | 88,000 | 3,420 |
| 2015-05-29 | 342 | 344 | 342 | 343 | 78,000 | 3,430 |
| 2015-05-28 | 347 | 348 | 343 | 344 | 89,000 | 3,440 |
| 2015-05-27 | 348 | 348 | 346 | 347 | 49,000 | 3,470 |
| 2015-05-26 | 351 | 351 | 348 | 349 | 42,000 | 3,490 |
| 2015-05-25 | 349 | 351 | 348 | 351 | 74,000 | 3,510 |
| 2015-05-22 | 351 | 351 | 349 | 349 | 14,000 | 3,490 |
| 2015-05-21 | 350 | 351 | 348 | 350 | 77,000 | 3,500 |
| 2015-05-20 | 352 | 353 | 350 | 352 | 47,000 | 3,520 |
| 2015-05-19 | 349 | 354 | 346 | 354 | 115,000 | 3,540 |
| 2015-05-18 | 346 | 350 | 346 | 349 | 102,000 | 3,490 |
| 2015-05-15 | 349 | 356 | 344 | 345 | 370,000 | 3,450 |
| 2015-05-14 | 347 | 349 | 346 | 348 | 128,000 | 3,480 |
| 2015-05-13 | 344 | 348 | 341 | 347 | 119,000 | 3,470 |
| 2015-05-12 | 342 | 344 | 340 | 344 | 77,000 | 3,440 |
| 2015-05-11 | 338 | 342 | 338 | 340 | 62,000 | 3,400 |
| 2015-05-08 | 336 | 340 | 336 | 338 | 64,000 | 3,380 |
| 2015-05-07 | 338 | 340 | 336 | 336 | 57,000 | 3,360 |
| 2015-05-01 | 341 | 341 | 336 | 337 | 61,000 | 3,370 |
| 2015-04-30 | 341 | 343 | 338 | 340 | 72,000 | 3,400 |
| 2015-04-28 | 341 | 344 | 340 | 344 | 64,000 | 3,440 |
| 2015-04-27 | 342 | 343 | 340 | 342 | 64,000 | 3,420 |
| 2015-04-24 | 339 | 348 | 337 | 341 | 92,000 | 3,410 |
| 2015-04-23 | 342 | 342 | 338 | 339 | 81,000 | 3,390 |
| 2015-04-22 | 342 | 345 | 341 | 342 | 115,000 | 3,420 |
| 2015-04-21 | 339 | 342 | 338 | 342 | 56,000 | 3,420 |
| 2015-04-20 | 339 | 341 | 339 | 340 | 76,000 | 3,400 |
| 2015-04-17 | 343 | 345 | 340 | 342 | 140,000 | 3,420 |
| 2015-04-16 | 347 | 347 | 342 | 344 | 109,000 | 3,440 |
| 2015-04-15 | 345 | 354 | 345 | 348 | 197,000 | 3,480 |
| 2015-04-14 | 340 | 350 | 340 | 347 | 160,000 | 3,470 |
| 2015-04-13 | 341 | 345 | 340 | 341 | 74,000 | 3,410 |
| 2015-04-10 | 340 | 340 | 338 | 339 | 68,000 | 3,390 |
| 2015-04-09 | 338 | 340 | 337 | 339 | 44,000 | 3,390 |
| 2015-04-08 | 338 | 339 | 337 | 338 | 49,000 | 3,380 |
| 2015-04-07 | 336 | 339 | 334 | 334 | 76,000 | 3,340 |
| 2015-04-06 | 337 | 337 | 336 | 336 | 21,000 | 3,360 |
| 2015-04-03 | 337 | 339 | 333 | 337 | 92,000 | 3,370 |
| 2015-04-02 | 334 | 341 | 331 | 337 | 122,000 | 3,370 |
| 2015-04-01 | 338 | 338 | 332 | 334 | 100,000 | 3,340 |
| 2015-03-31 | 340 | 340 | 333 | 335 | 100,000 | 3,350 |
| 2015-03-30 | 338 | 339 | 335 | 336 | 74,000 | 3,360 |
| 2015-03-27 | 340 | 345 | 340 | 341 | 84,000 | 3,410 |
| 2015-03-26 | 348 | 350 | 344 | 344 | 107,000 | 3,440 |
| 2015-03-25 | 348 | 350 | 346 | 349 | 99,000 | 3,490 |
| 2015-03-24 | 346 | 348 | 345 | 347 | 91,000 | 3,470 |
| 2015-03-23 | 346 | 349 | 346 | 348 | 54,000 | 3,480 |
| 2015-03-20 | 343 | 345 | 340 | 345 | 97,000 | 3,450 |
| 2015-03-19 | 344 | 345 | 342 | 343 | 59,000 | 3,430 |
| 2015-03-18 | 344 | 344 | 341 | 344 | 54,000 | 3,440 |
| 2015-03-17 | 348 | 348 | 342 | 344 | 87,000 | 3,440 |
| 2015-03-16 | 347 | 347 | 344 | 345 | 76,000 | 3,450 |
| 2015-03-13 | 347 | 347 | 345 | 346 | 132,000 | 3,460 |
| 2015-03-12 | 342 | 344 | 342 | 344 | 67,000 | 3,440 |
| 2015-03-11 | 340 | 342 | 335 | 340 | 130,000 | 3,400 |
| 2015-03-10 | 342 | 346 | 341 | 343 | 137,000 | 3,430 |
| 2015-03-09 | 343 | 347 | 341 | 344 | 98,000 | 3,440 |
| 2015-03-06 | 342 | 344 | 341 | 344 | 72,000 | 3,440 |
| 2015-03-05 | 346 | 346 | 343 | 344 | 52,000 | 3,440 |
| 2015-03-04 | 344 | 347 | 344 | 345 | 87,000 | 3,450 |
| 2015-03-03 | 351 | 351 | 344 | 344 | 121,000 | 3,440 |
| 2015-03-02 | 351 | 351 | 349 | 350 | 67,000 | 3,500 |
| 2015-02-27 | 350 | 352 | 349 | 349 | 83,000 | 3,490 |
| 2015-02-26 | 350 | 352 | 349 | 352 | 111,000 | 3,520 |
| 2015-02-25 | 347 | 351 | 346 | 351 | 147,000 | 3,510 |
| 2015-02-24 | 345 | 348 | 344 | 347 | 107,000 | 3,470 |
| 2015-02-23 | 346 | 348 | 344 | 345 | 134,000 | 3,450 |
| 2015-02-20 | 349 | 349 | 345 | 345 | 103,000 | 3,450 |
| 2015-02-19 | 348 | 351 | 340 | 351 | 162,000 | 3,510 |
| 2015-02-18 | 350 | 351 | 349 | 349 | 91,000 | 3,490 |
| 2015-02-17 | 345 | 350 | 345 | 346 | 94,000 | 3,460 |
| 2015-02-16 | 349 | 352 | 347 | 348 | 125,000 | 3,480 |
| 2015-02-13 | 353 | 353 | 348 | 351 | 105,000 | 3,510 |
| 2015-02-12 | 350 | 353 | 348 | 352 | 207,000 | 3,520 |
| 2015-02-10 | 339 | 354 | 339 | 347 | 253,000 | 3,470 |
| 2015-02-09 | 338 | 340 | 338 | 340 | 40,000 | 3,400 |
| 2015-02-06 | 337 | 338 | 335 | 338 | 74,000 | 3,380 |
| 2015-02-05 | 341 | 341 | 336 | 338 | 68,000 | 3,380 |
| 2015-02-04 | 340 | 342 | 338 | 342 | 96,000 | 3,420 |
| 2015-02-03 | 342 | 344 | 337 | 338 | 115,000 | 3,380 |
| 2015-02-02 | 338 | 346 | 337 | 345 | 67,000 | 3,450 |
| 2015-01-30 | 343 | 347 | 338 | 342 | 155,000 | 3,420 |
| 2015-01-29 | 341 | 343 | 341 | 341 | 55,000 | 3,410 |
| 2015-01-28 | 345 | 345 | 340 | 345 | 103,000 | 3,450 |
| 2015-01-27 | 340 | 345 | 340 | 345 | 76,000 | 3,450 |
| 2015-01-26 | 336 | 339 | 336 | 339 | 82,000 | 3,390 |
| 2015-01-23 | 338 | 338 | 335 | 336 | 48,000 | 3,360 |
| 2015-01-22 | 333 | 335 | 332 | 334 | 56,000 | 3,340 |
| 2015-01-21 | 336 | 337 | 332 | 334 | 56,000 | 3,340 |
| 2015-01-20 | 333 | 341 | 333 | 340 | 132,000 | 3,400 |
| 2015-01-19 | 332 | 334 | 330 | 332 | 81,000 | 3,320 |
| 2015-01-16 | 340 | 340 | 325 | 328 | 234,000 | 3,280 |
| 2015-01-15 | 345 | 345 | 341 | 342 | 106,000 | 3,420 |
| 2015-01-14 | 345 | 348 | 342 | 343 | 112,000 | 3,430 |
| 2015-01-13 | 344 | 346 | 341 | 343 | 99,000 | 3,430 |
| 2015-01-09 | 349 | 354 | 345 | 346 | 101,000 | 3,460 |
| 2015-01-08 | 350 | 354 | 349 | 351 | 126,000 | 3,510 |
| 2015-01-07 | 348 | 353 | 348 | 349 | 127,000 | 3,490 |
| 2015-01-06 | 352 | 352 | 346 | 348 | 260,000 | 3,480 |
| 2015-01-05 | 349 | 361 | 346 | 359 | 356,000 | 3,590 |
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
