4229 群栄化学工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,2753,3303,2753,3308,6003,330
2016-12-293,2453,3553,2453,30015,5003,300
2016-12-283,2053,2503,2053,2356,2003,235
2016-12-273,2503,2553,2053,22512,1003,225
2016-12-263,2153,2803,2153,2557,9003,255
2016-12-223,2453,2603,2253,2506,9003,250
2016-12-213,2653,2653,2103,2458,1003,245
2016-12-203,2553,2703,2253,26511,7003,265
2016-12-193,2053,2503,2053,2403,6003,240
2016-12-163,2753,2753,2203,2608,6003,260
2016-12-153,2453,2703,2253,25511,7003,255
2016-12-143,2753,2803,2303,2408,2003,240
2016-12-133,2253,2803,1953,27016,0003,270
2016-12-123,1853,2853,1803,19515,7003,195
2016-12-093,0403,1803,0403,18028,6003,180
2016-12-083,0103,0302,9723,03013,1003,030
2016-12-072,9913,0052,9893,0006,7003,000
2016-12-062,9803,0002,9802,9916,6002,991
2016-12-052,9562,9932,9562,9914,0002,991
2016-12-022,9973,0102,9802,9996,1002,999
2016-12-012,9873,0152,9842,9986,4002,998
2016-11-303,0003,0152,9973,0003,0003,000
2016-11-292,9413,0152,9413,0059,4003,005
2016-11-282,9783,0002,9703,0007,1003,000
2016-11-252,9542,9822,9422,9827,7002,982
2016-11-242,9182,9542,9002,9546,2002,954
2016-11-222,9322,9652,9322,9485,4002,948
2016-11-212,8902,9262,8902,9203,1002,920
2016-11-182,9352,9352,8752,8834,8002,883
2016-11-172,8742,9062,8742,8982,9002,898
2016-11-162,8732,8972,8732,8974,1002,897
2016-11-152,9342,9342,8802,8854,9002,885
2016-11-142,9062,9412,8822,9345,5002,934
2016-11-112,9032,9032,8552,8576,9002,857
2016-11-102,8902,9262,8872,9165,8002,916
2016-11-092,9572,9572,8012,8015,9002,801
2016-11-082,9472,9472,9192,9263,0002,926
2016-11-072,9382,9492,9152,9243,5002,924
2016-11-042,9372,9562,9112,9384,9002,938
2016-11-023,0253,0252,9532,9605,3002,960
2016-11-013,0353,0353,0103,0304,4003,030
2016-10-313,0103,0353,0003,0205,6003,020
2016-10-282,9723,0252,9723,02522,5003,025
2016-10-272,9982,9982,9762,9943,8002,994
2016-10-262,9942,9992,9752,9994,3002,999
2016-10-252,9872,9882,9742,9858,0002,985
2016-10-242,9772,9872,9752,9872,7002,987
2016-10-213,0103,0102,9522,9844,6002,984
2016-10-203,0153,0152,9953,0103,0003,010
2016-10-193,0003,0102,9903,0105,7003,010
2016-10-172,9602,9792,9512,9634,4002,963
2016-10-132,9832,9902,9572,9643,1002,964
2016-10-122,9532,9962,9532,9838,0002,983
2016-10-113,0003,0302,9742,9873,8002,987
2016-10-072,9873,0352,9873,0253,4003,025
2016-10-063,0303,0302,9833,0104,1003,010
2016-10-053,0203,0303,0053,0253,9003,025
2016-10-043,0003,0402,9833,0304,8003,030
2016-10-032,9962,9962,9602,9793,9002,979
2016-09-302,9653,0402,9633,00011,2003,000
2016-09-292,9753,0352,9723,03510,4003,035
2016-09-282,9902,9902,9732,9753,2002,975
2016-09-2729430229330282,0003,020
2016-09-2629929929729725,0002,970
2016-09-2329929929429976,0002,990
2016-09-2129130029130068,0003,000
2016-09-2029229529229457,0002,940
2016-09-1629429729429770,0002,970
2016-09-1530030029429457,0002,940
2016-09-1430130130030043,0003,000
2016-09-1330030129930145,0003,010
2016-09-1230030029930059,0003,000
2016-09-0930030130030055,0003,000
2016-09-0830130130030130,0003,010
2016-09-0730030230030149,0003,010
2016-09-0630030130030123,0003,010
2016-09-0530030130030039,0003,000
2016-09-0230130130030018,0003,000
2016-09-0130230230030120,0003,010
2016-08-3130030230030224,0003,020
2016-08-3030030130030017,0003,000
2016-08-2930130130030124,0003,010
2016-08-2630030129930032,0003,000
2016-08-2530130130030144,0003,010
2016-08-243013013003009,0003,000
2016-08-2329930129930033,0003,000
2016-08-22299300298298115,0002,980
2016-08-1929830029829970,0002,990
2016-08-18301301296298108,0002,980
2016-08-1730030129930154,0003,010
2016-08-1629330029329958,0002,990
2016-08-1530130129229235,0002,920
2016-08-1230030129930164,0003,010
2016-08-1030030230030034,0003,000
2016-08-0930130230030034,0003,000
2016-08-0830130130030127,0003,010
2016-08-053013013013017,0003,010
2016-08-0429930129930131,0003,010
2016-08-0330030129929961,0002,990
2016-08-0230030330030056,0003,000
2016-08-0130130130030052,0003,000
2016-07-2930130530030588,0003,050
2016-07-2830330430230441,0003,040
2016-07-2730130330030334,0003,030
2016-07-2630130229930071,0003,000
2016-07-2530030229930093,0003,000
2016-07-2229930029829981,0002,990
2016-07-2130130230130139,0003,010
2016-07-2030130129930080,0003,000
2016-07-1930230229930169,0003,010
2016-07-15304304299300141,0003,000
2016-07-14298301298300144,0003,000
2016-07-1329529929329944,0002,990
2016-07-1229029429029346,0002,930
2016-07-1128228828228848,0002,880
2016-07-0828028428028176,0002,810
2016-07-0728028228028139,0002,810
2016-07-0628128128028170,0002,810
2016-07-0528228328228361,0002,830
2016-07-0428028327928248,0002,820
2016-07-0127928227928062,0002,800
2016-06-3027628027627832,0002,780
2016-06-2926927526927567,0002,750
2016-06-2826727126226877,0002,680
2016-06-2726727126426750,0002,670
2016-06-24282282256261106,0002,610
2016-06-2328128328128158,0002,810
2016-06-2228228228028143,0002,810
2016-06-2128128328028336,0002,830
2016-06-2028228328028250,0002,820
2016-06-17271282271282141,0002,820
2016-06-16281283265269214,0002,690
2016-06-15272278271274119,0002,740
2016-06-1426526525626255,0002,620
2016-06-1328028026826860,0002,680
2016-06-1028028127828199,0002,810
2016-06-0928128127727925,0002,790
2016-06-0828028127828125,0002,810
2016-06-0728228227827817,0002,780
2016-06-0627827927827924,0002,790
2016-06-0327828327828127,0002,810
2016-06-0228228227827814,0002,780
2016-06-0128328327928229,0002,820
2016-05-3128328327428344,0002,830
2016-05-3028028127828130,0002,810
2016-05-2728028027828030,0002,800
2016-05-2628028127928139,0002,810
2016-05-2528228227928032,0002,800
2016-05-2428028027827934,0002,790
2016-05-2328428427928239,0002,820
2016-05-2028128628128523,0002,850
2016-05-1928828828128547,0002,850
2016-05-1828628928428985,0002,890
2016-05-1729429728629194,0002,910
2016-05-16290298289292129,0002,920
2016-05-1329629628328458,0002,840
2016-05-1229329928929330,0002,930
2016-05-1130030029629730,0002,970
2016-05-1028429928129854,0002,980
2016-05-0929529728728760,0002,870
2016-05-0630030029929966,0002,990
2016-05-0230030029929957,0002,990
2016-04-2830730830030287,0003,020
2016-04-2730430630330532,0003,050
2016-04-2630230430230414,0003,040
2016-04-2530830930530533,0003,050
2016-04-2230630730430754,0003,070
2016-04-2130430730430775,0003,070
2016-04-2030530530230235,0003,020
2016-04-1930530630330558,0003,050
2016-04-1830030230030280,0003,020
2016-04-1530330530330588,0003,050
2016-04-1430330530130379,0003,030
2016-04-1330230230130143,0003,010
2016-04-1230030330030056,0003,000
2016-04-1129930029929945,0002,990
2016-04-08300304298299110,0002,990
2016-04-0730130430030074,0003,000
2016-04-0629930029830093,0003,000
2016-04-0530030029729875,0002,980
2016-04-0429930129930152,0003,010
2016-04-01300301296297125,0002,970
2016-03-3130130329929965,0002,990
2016-03-3030430429830439,0003,040
2016-03-2930330430130431,0003,040
2016-03-2830230429930452,0003,040
2016-03-2530130129830040,0003,000
2016-03-2430030230030168,0003,010
2016-03-2330330330030030,0003,000
2016-03-2230430530230472,0003,040
2016-03-1830130229930188,0003,010
2016-03-1730430530030164,0003,010
2016-03-1630030329930074,0003,000
2016-03-1530130229829956,0002,990
2016-03-1429429729229743,0002,970
2016-03-11284289284289109,0002,890
2016-03-1028228528228448,0002,840
2016-03-0927828027828037,0002,800
2016-03-0827927927827872,0002,780
2016-03-0727827927827951,0002,790
2016-03-0427227727127751,0002,770
2016-03-0326427226427291,0002,720
2016-03-0226226326026236,0002,620
2016-03-0125825825625631,0002,560
2016-02-2926226825825853,0002,580
2016-02-2626326426126147,0002,610
2016-02-2525926225926132,0002,610
2016-02-2426226325525866,0002,580
2016-02-2326926926226370,0002,630
2016-02-2226626826426791,0002,670
2016-02-1927127126626987,0002,690
2016-02-18276276267275226,0002,750
2016-02-17264283258272512,0002,720
2016-02-1625125724824872,0002,480
2016-02-1524524823924874,0002,480
2016-02-12240245231231143,0002,310
2016-02-10268268251254103,0002,540
2016-02-0927527526826866,0002,680
2016-02-0827928327428344,0002,830
2016-02-0528228227827949,0002,790
2016-02-0428528728228337,0002,830
2016-02-03293293280285147,0002,850
2016-02-0230030029829942,0002,990
2016-02-01317317302304142,0003,040
2016-01-2930430930230980,0003,090
2016-01-2830130530030290,0003,020
2016-01-2730030330030243,0003,020
2016-01-2630230230030036,0003,000
2016-01-2530430430130342,0003,030
2016-01-22288301288300170,0003,000
2016-01-21297300278279259,0002,790
2016-01-20301301297297155,0002,970
2016-01-1930330430030195,0003,010
2016-01-1829830029530086,0003,000
2016-01-15307308300301101,0003,010
2016-01-14299299295299153,0002,990
2016-01-13295301295300107,0003,000
2016-01-12300300292293205,0002,930
2016-01-0829630129630094,0003,000
2016-01-0729730029729786,0002,970
2016-01-06299301297298147,0002,980
2016-01-0530030029729876,0002,980
2016-01-0430430429629744,0002,970

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