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 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 3,275 | 3,330 | 3,275 | 3,330 | 8,600 | 3,330 |
| 2016-12-29 | 3,245 | 3,355 | 3,245 | 3,300 | 15,500 | 3,300 |
| 2016-12-28 | 3,205 | 3,250 | 3,205 | 3,235 | 6,200 | 3,235 |
| 2016-12-27 | 3,250 | 3,255 | 3,205 | 3,225 | 12,100 | 3,225 |
| 2016-12-26 | 3,215 | 3,280 | 3,215 | 3,255 | 7,900 | 3,255 |
| 2016-12-22 | 3,245 | 3,260 | 3,225 | 3,250 | 6,900 | 3,250 |
| 2016-12-21 | 3,265 | 3,265 | 3,210 | 3,245 | 8,100 | 3,245 |
| 2016-12-20 | 3,255 | 3,270 | 3,225 | 3,265 | 11,700 | 3,265 |
| 2016-12-19 | 3,205 | 3,250 | 3,205 | 3,240 | 3,600 | 3,240 |
| 2016-12-16 | 3,275 | 3,275 | 3,220 | 3,260 | 8,600 | 3,260 |
| 2016-12-15 | 3,245 | 3,270 | 3,225 | 3,255 | 11,700 | 3,255 |
| 2016-12-14 | 3,275 | 3,280 | 3,230 | 3,240 | 8,200 | 3,240 |
| 2016-12-13 | 3,225 | 3,280 | 3,195 | 3,270 | 16,000 | 3,270 |
| 2016-12-12 | 3,185 | 3,285 | 3,180 | 3,195 | 15,700 | 3,195 |
| 2016-12-09 | 3,040 | 3,180 | 3,040 | 3,180 | 28,600 | 3,180 |
| 2016-12-08 | 3,010 | 3,030 | 2,972 | 3,030 | 13,100 | 3,030 |
| 2016-12-07 | 2,991 | 3,005 | 2,989 | 3,000 | 6,700 | 3,000 |
| 2016-12-06 | 2,980 | 3,000 | 2,980 | 2,991 | 6,600 | 2,991 |
| 2016-12-05 | 2,956 | 2,993 | 2,956 | 2,991 | 4,000 | 2,991 |
| 2016-12-02 | 2,997 | 3,010 | 2,980 | 2,999 | 6,100 | 2,999 |
| 2016-12-01 | 2,987 | 3,015 | 2,984 | 2,998 | 6,400 | 2,998 |
| 2016-11-30 | 3,000 | 3,015 | 2,997 | 3,000 | 3,000 | 3,000 |
| 2016-11-29 | 2,941 | 3,015 | 2,941 | 3,005 | 9,400 | 3,005 |
| 2016-11-28 | 2,978 | 3,000 | 2,970 | 3,000 | 7,100 | 3,000 |
| 2016-11-25 | 2,954 | 2,982 | 2,942 | 2,982 | 7,700 | 2,982 |
| 2016-11-24 | 2,918 | 2,954 | 2,900 | 2,954 | 6,200 | 2,954 |
| 2016-11-22 | 2,932 | 2,965 | 2,932 | 2,948 | 5,400 | 2,948 |
| 2016-11-21 | 2,890 | 2,926 | 2,890 | 2,920 | 3,100 | 2,920 |
| 2016-11-18 | 2,935 | 2,935 | 2,875 | 2,883 | 4,800 | 2,883 |
| 2016-11-17 | 2,874 | 2,906 | 2,874 | 2,898 | 2,900 | 2,898 |
| 2016-11-16 | 2,873 | 2,897 | 2,873 | 2,897 | 4,100 | 2,897 |
| 2016-11-15 | 2,934 | 2,934 | 2,880 | 2,885 | 4,900 | 2,885 |
| 2016-11-14 | 2,906 | 2,941 | 2,882 | 2,934 | 5,500 | 2,934 |
| 2016-11-11 | 2,903 | 2,903 | 2,855 | 2,857 | 6,900 | 2,857 |
| 2016-11-10 | 2,890 | 2,926 | 2,887 | 2,916 | 5,800 | 2,916 |
| 2016-11-09 | 2,957 | 2,957 | 2,801 | 2,801 | 5,900 | 2,801 |
| 2016-11-08 | 2,947 | 2,947 | 2,919 | 2,926 | 3,000 | 2,926 |
| 2016-11-07 | 2,938 | 2,949 | 2,915 | 2,924 | 3,500 | 2,924 |
| 2016-11-04 | 2,937 | 2,956 | 2,911 | 2,938 | 4,900 | 2,938 |
| 2016-11-02 | 3,025 | 3,025 | 2,953 | 2,960 | 5,300 | 2,960 |
| 2016-11-01 | 3,035 | 3,035 | 3,010 | 3,030 | 4,400 | 3,030 |
| 2016-10-31 | 3,010 | 3,035 | 3,000 | 3,020 | 5,600 | 3,020 |
| 2016-10-28 | 2,972 | 3,025 | 2,972 | 3,025 | 22,500 | 3,025 |
| 2016-10-27 | 2,998 | 2,998 | 2,976 | 2,994 | 3,800 | 2,994 |
| 2016-10-26 | 2,994 | 2,999 | 2,975 | 2,999 | 4,300 | 2,999 |
| 2016-10-25 | 2,987 | 2,988 | 2,974 | 2,985 | 8,000 | 2,985 |
| 2016-10-24 | 2,977 | 2,987 | 2,975 | 2,987 | 2,700 | 2,987 |
| 2016-10-21 | 3,010 | 3,010 | 2,952 | 2,984 | 4,600 | 2,984 |
| 2016-10-20 | 3,015 | 3,015 | 2,995 | 3,010 | 3,000 | 3,010 |
| 2016-10-19 | 3,000 | 3,010 | 2,990 | 3,010 | 5,700 | 3,010 |
| 2016-10-17 | 2,960 | 2,979 | 2,951 | 2,963 | 4,400 | 2,963 |
| 2016-10-13 | 2,983 | 2,990 | 2,957 | 2,964 | 3,100 | 2,964 |
| 2016-10-12 | 2,953 | 2,996 | 2,953 | 2,983 | 8,000 | 2,983 |
| 2016-10-11 | 3,000 | 3,030 | 2,974 | 2,987 | 3,800 | 2,987 |
| 2016-10-07 | 2,987 | 3,035 | 2,987 | 3,025 | 3,400 | 3,025 |
| 2016-10-06 | 3,030 | 3,030 | 2,983 | 3,010 | 4,100 | 3,010 |
| 2016-10-05 | 3,020 | 3,030 | 3,005 | 3,025 | 3,900 | 3,025 |
| 2016-10-04 | 3,000 | 3,040 | 2,983 | 3,030 | 4,800 | 3,030 |
| 2016-10-03 | 2,996 | 2,996 | 2,960 | 2,979 | 3,900 | 2,979 |
| 2016-09-30 | 2,965 | 3,040 | 2,963 | 3,000 | 11,200 | 3,000 |
| 2016-09-29 | 2,975 | 3,035 | 2,972 | 3,035 | 10,400 | 3,035 |
| 2016-09-28 | 2,990 | 2,990 | 2,973 | 2,975 | 3,200 | 2,975 |
| 2016-09-27 | 294 | 302 | 293 | 302 | 82,000 | 3,020 |
| 2016-09-26 | 299 | 299 | 297 | 297 | 25,000 | 2,970 |
| 2016-09-23 | 299 | 299 | 294 | 299 | 76,000 | 2,990 |
| 2016-09-21 | 291 | 300 | 291 | 300 | 68,000 | 3,000 |
| 2016-09-20 | 292 | 295 | 292 | 294 | 57,000 | 2,940 |
| 2016-09-16 | 294 | 297 | 294 | 297 | 70,000 | 2,970 |
| 2016-09-15 | 300 | 300 | 294 | 294 | 57,000 | 2,940 |
| 2016-09-14 | 301 | 301 | 300 | 300 | 43,000 | 3,000 |
| 2016-09-13 | 300 | 301 | 299 | 301 | 45,000 | 3,010 |
| 2016-09-12 | 300 | 300 | 299 | 300 | 59,000 | 3,000 |
| 2016-09-09 | 300 | 301 | 300 | 300 | 55,000 | 3,000 |
| 2016-09-08 | 301 | 301 | 300 | 301 | 30,000 | 3,010 |
| 2016-09-07 | 300 | 302 | 300 | 301 | 49,000 | 3,010 |
| 2016-09-06 | 300 | 301 | 300 | 301 | 23,000 | 3,010 |
| 2016-09-05 | 300 | 301 | 300 | 300 | 39,000 | 3,000 |
| 2016-09-02 | 301 | 301 | 300 | 300 | 18,000 | 3,000 |
| 2016-09-01 | 302 | 302 | 300 | 301 | 20,000 | 3,010 |
| 2016-08-31 | 300 | 302 | 300 | 302 | 24,000 | 3,020 |
| 2016-08-30 | 300 | 301 | 300 | 300 | 17,000 | 3,000 |
| 2016-08-29 | 301 | 301 | 300 | 301 | 24,000 | 3,010 |
| 2016-08-26 | 300 | 301 | 299 | 300 | 32,000 | 3,000 |
| 2016-08-25 | 301 | 301 | 300 | 301 | 44,000 | 3,010 |
| 2016-08-24 | 301 | 301 | 300 | 300 | 9,000 | 3,000 |
| 2016-08-23 | 299 | 301 | 299 | 300 | 33,000 | 3,000 |
| 2016-08-22 | 299 | 300 | 298 | 298 | 115,000 | 2,980 |
| 2016-08-19 | 298 | 300 | 298 | 299 | 70,000 | 2,990 |
| 2016-08-18 | 301 | 301 | 296 | 298 | 108,000 | 2,980 |
| 2016-08-17 | 300 | 301 | 299 | 301 | 54,000 | 3,010 |
| 2016-08-16 | 293 | 300 | 293 | 299 | 58,000 | 2,990 |
| 2016-08-15 | 301 | 301 | 292 | 292 | 35,000 | 2,920 |
| 2016-08-12 | 300 | 301 | 299 | 301 | 64,000 | 3,010 |
| 2016-08-10 | 300 | 302 | 300 | 300 | 34,000 | 3,000 |
| 2016-08-09 | 301 | 302 | 300 | 300 | 34,000 | 3,000 |
| 2016-08-08 | 301 | 301 | 300 | 301 | 27,000 | 3,010 |
| 2016-08-05 | 301 | 301 | 301 | 301 | 7,000 | 3,010 |
| 2016-08-04 | 299 | 301 | 299 | 301 | 31,000 | 3,010 |
| 2016-08-03 | 300 | 301 | 299 | 299 | 61,000 | 2,990 |
| 2016-08-02 | 300 | 303 | 300 | 300 | 56,000 | 3,000 |
| 2016-08-01 | 301 | 301 | 300 | 300 | 52,000 | 3,000 |
| 2016-07-29 | 301 | 305 | 300 | 305 | 88,000 | 3,050 |
| 2016-07-28 | 303 | 304 | 302 | 304 | 41,000 | 3,040 |
| 2016-07-27 | 301 | 303 | 300 | 303 | 34,000 | 3,030 |
| 2016-07-26 | 301 | 302 | 299 | 300 | 71,000 | 3,000 |
| 2016-07-25 | 300 | 302 | 299 | 300 | 93,000 | 3,000 |
| 2016-07-22 | 299 | 300 | 298 | 299 | 81,000 | 2,990 |
| 2016-07-21 | 301 | 302 | 301 | 301 | 39,000 | 3,010 |
| 2016-07-20 | 301 | 301 | 299 | 300 | 80,000 | 3,000 |
| 2016-07-19 | 302 | 302 | 299 | 301 | 69,000 | 3,010 |
| 2016-07-15 | 304 | 304 | 299 | 300 | 141,000 | 3,000 |
| 2016-07-14 | 298 | 301 | 298 | 300 | 144,000 | 3,000 |
| 2016-07-13 | 295 | 299 | 293 | 299 | 44,000 | 2,990 |
| 2016-07-12 | 290 | 294 | 290 | 293 | 46,000 | 2,930 |
| 2016-07-11 | 282 | 288 | 282 | 288 | 48,000 | 2,880 |
| 2016-07-08 | 280 | 284 | 280 | 281 | 76,000 | 2,810 |
| 2016-07-07 | 280 | 282 | 280 | 281 | 39,000 | 2,810 |
| 2016-07-06 | 281 | 281 | 280 | 281 | 70,000 | 2,810 |
| 2016-07-05 | 282 | 283 | 282 | 283 | 61,000 | 2,830 |
| 2016-07-04 | 280 | 283 | 279 | 282 | 48,000 | 2,820 |
| 2016-07-01 | 279 | 282 | 279 | 280 | 62,000 | 2,800 |
| 2016-06-30 | 276 | 280 | 276 | 278 | 32,000 | 2,780 |
| 2016-06-29 | 269 | 275 | 269 | 275 | 67,000 | 2,750 |
| 2016-06-28 | 267 | 271 | 262 | 268 | 77,000 | 2,680 |
| 2016-06-27 | 267 | 271 | 264 | 267 | 50,000 | 2,670 |
| 2016-06-24 | 282 | 282 | 256 | 261 | 106,000 | 2,610 |
| 2016-06-23 | 281 | 283 | 281 | 281 | 58,000 | 2,810 |
| 2016-06-22 | 282 | 282 | 280 | 281 | 43,000 | 2,810 |
| 2016-06-21 | 281 | 283 | 280 | 283 | 36,000 | 2,830 |
| 2016-06-20 | 282 | 283 | 280 | 282 | 50,000 | 2,820 |
| 2016-06-17 | 271 | 282 | 271 | 282 | 141,000 | 2,820 |
| 2016-06-16 | 281 | 283 | 265 | 269 | 214,000 | 2,690 |
| 2016-06-15 | 272 | 278 | 271 | 274 | 119,000 | 2,740 |
| 2016-06-14 | 265 | 265 | 256 | 262 | 55,000 | 2,620 |
| 2016-06-13 | 280 | 280 | 268 | 268 | 60,000 | 2,680 |
| 2016-06-10 | 280 | 281 | 278 | 281 | 99,000 | 2,810 |
| 2016-06-09 | 281 | 281 | 277 | 279 | 25,000 | 2,790 |
| 2016-06-08 | 280 | 281 | 278 | 281 | 25,000 | 2,810 |
| 2016-06-07 | 282 | 282 | 278 | 278 | 17,000 | 2,780 |
| 2016-06-06 | 278 | 279 | 278 | 279 | 24,000 | 2,790 |
| 2016-06-03 | 278 | 283 | 278 | 281 | 27,000 | 2,810 |
| 2016-06-02 | 282 | 282 | 278 | 278 | 14,000 | 2,780 |
| 2016-06-01 | 283 | 283 | 279 | 282 | 29,000 | 2,820 |
| 2016-05-31 | 283 | 283 | 274 | 283 | 44,000 | 2,830 |
| 2016-05-30 | 280 | 281 | 278 | 281 | 30,000 | 2,810 |
| 2016-05-27 | 280 | 280 | 278 | 280 | 30,000 | 2,800 |
| 2016-05-26 | 280 | 281 | 279 | 281 | 39,000 | 2,810 |
| 2016-05-25 | 282 | 282 | 279 | 280 | 32,000 | 2,800 |
| 2016-05-24 | 280 | 280 | 278 | 279 | 34,000 | 2,790 |
| 2016-05-23 | 284 | 284 | 279 | 282 | 39,000 | 2,820 |
| 2016-05-20 | 281 | 286 | 281 | 285 | 23,000 | 2,850 |
| 2016-05-19 | 288 | 288 | 281 | 285 | 47,000 | 2,850 |
| 2016-05-18 | 286 | 289 | 284 | 289 | 85,000 | 2,890 |
| 2016-05-17 | 294 | 297 | 286 | 291 | 94,000 | 2,910 |
| 2016-05-16 | 290 | 298 | 289 | 292 | 129,000 | 2,920 |
| 2016-05-13 | 296 | 296 | 283 | 284 | 58,000 | 2,840 |
| 2016-05-12 | 293 | 299 | 289 | 293 | 30,000 | 2,930 |
| 2016-05-11 | 300 | 300 | 296 | 297 | 30,000 | 2,970 |
| 2016-05-10 | 284 | 299 | 281 | 298 | 54,000 | 2,980 |
| 2016-05-09 | 295 | 297 | 287 | 287 | 60,000 | 2,870 |
| 2016-05-06 | 300 | 300 | 299 | 299 | 66,000 | 2,990 |
| 2016-05-02 | 300 | 300 | 299 | 299 | 57,000 | 2,990 |
| 2016-04-28 | 307 | 308 | 300 | 302 | 87,000 | 3,020 |
| 2016-04-27 | 304 | 306 | 303 | 305 | 32,000 | 3,050 |
| 2016-04-26 | 302 | 304 | 302 | 304 | 14,000 | 3,040 |
| 2016-04-25 | 308 | 309 | 305 | 305 | 33,000 | 3,050 |
| 2016-04-22 | 306 | 307 | 304 | 307 | 54,000 | 3,070 |
| 2016-04-21 | 304 | 307 | 304 | 307 | 75,000 | 3,070 |
| 2016-04-20 | 305 | 305 | 302 | 302 | 35,000 | 3,020 |
| 2016-04-19 | 305 | 306 | 303 | 305 | 58,000 | 3,050 |
| 2016-04-18 | 300 | 302 | 300 | 302 | 80,000 | 3,020 |
| 2016-04-15 | 303 | 305 | 303 | 305 | 88,000 | 3,050 |
| 2016-04-14 | 303 | 305 | 301 | 303 | 79,000 | 3,030 |
| 2016-04-13 | 302 | 302 | 301 | 301 | 43,000 | 3,010 |
| 2016-04-12 | 300 | 303 | 300 | 300 | 56,000 | 3,000 |
| 2016-04-11 | 299 | 300 | 299 | 299 | 45,000 | 2,990 |
| 2016-04-08 | 300 | 304 | 298 | 299 | 110,000 | 2,990 |
| 2016-04-07 | 301 | 304 | 300 | 300 | 74,000 | 3,000 |
| 2016-04-06 | 299 | 300 | 298 | 300 | 93,000 | 3,000 |
| 2016-04-05 | 300 | 300 | 297 | 298 | 75,000 | 2,980 |
| 2016-04-04 | 299 | 301 | 299 | 301 | 52,000 | 3,010 |
| 2016-04-01 | 300 | 301 | 296 | 297 | 125,000 | 2,970 |
| 2016-03-31 | 301 | 303 | 299 | 299 | 65,000 | 2,990 |
| 2016-03-30 | 304 | 304 | 298 | 304 | 39,000 | 3,040 |
| 2016-03-29 | 303 | 304 | 301 | 304 | 31,000 | 3,040 |
| 2016-03-28 | 302 | 304 | 299 | 304 | 52,000 | 3,040 |
| 2016-03-25 | 301 | 301 | 298 | 300 | 40,000 | 3,000 |
| 2016-03-24 | 300 | 302 | 300 | 301 | 68,000 | 3,010 |
| 2016-03-23 | 303 | 303 | 300 | 300 | 30,000 | 3,000 |
| 2016-03-22 | 304 | 305 | 302 | 304 | 72,000 | 3,040 |
| 2016-03-18 | 301 | 302 | 299 | 301 | 88,000 | 3,010 |
| 2016-03-17 | 304 | 305 | 300 | 301 | 64,000 | 3,010 |
| 2016-03-16 | 300 | 303 | 299 | 300 | 74,000 | 3,000 |
| 2016-03-15 | 301 | 302 | 298 | 299 | 56,000 | 2,990 |
| 2016-03-14 | 294 | 297 | 292 | 297 | 43,000 | 2,970 |
| 2016-03-11 | 284 | 289 | 284 | 289 | 109,000 | 2,890 |
| 2016-03-10 | 282 | 285 | 282 | 284 | 48,000 | 2,840 |
| 2016-03-09 | 278 | 280 | 278 | 280 | 37,000 | 2,800 |
| 2016-03-08 | 279 | 279 | 278 | 278 | 72,000 | 2,780 |
| 2016-03-07 | 278 | 279 | 278 | 279 | 51,000 | 2,790 |
| 2016-03-04 | 272 | 277 | 271 | 277 | 51,000 | 2,770 |
| 2016-03-03 | 264 | 272 | 264 | 272 | 91,000 | 2,720 |
| 2016-03-02 | 262 | 263 | 260 | 262 | 36,000 | 2,620 |
| 2016-03-01 | 258 | 258 | 256 | 256 | 31,000 | 2,560 |
| 2016-02-29 | 262 | 268 | 258 | 258 | 53,000 | 2,580 |
| 2016-02-26 | 263 | 264 | 261 | 261 | 47,000 | 2,610 |
| 2016-02-25 | 259 | 262 | 259 | 261 | 32,000 | 2,610 |
| 2016-02-24 | 262 | 263 | 255 | 258 | 66,000 | 2,580 |
| 2016-02-23 | 269 | 269 | 262 | 263 | 70,000 | 2,630 |
| 2016-02-22 | 266 | 268 | 264 | 267 | 91,000 | 2,670 |
| 2016-02-19 | 271 | 271 | 266 | 269 | 87,000 | 2,690 |
| 2016-02-18 | 276 | 276 | 267 | 275 | 226,000 | 2,750 |
| 2016-02-17 | 264 | 283 | 258 | 272 | 512,000 | 2,720 |
| 2016-02-16 | 251 | 257 | 248 | 248 | 72,000 | 2,480 |
| 2016-02-15 | 245 | 248 | 239 | 248 | 74,000 | 2,480 |
| 2016-02-12 | 240 | 245 | 231 | 231 | 143,000 | 2,310 |
| 2016-02-10 | 268 | 268 | 251 | 254 | 103,000 | 2,540 |
| 2016-02-09 | 275 | 275 | 268 | 268 | 66,000 | 2,680 |
| 2016-02-08 | 279 | 283 | 274 | 283 | 44,000 | 2,830 |
| 2016-02-05 | 282 | 282 | 278 | 279 | 49,000 | 2,790 |
| 2016-02-04 | 285 | 287 | 282 | 283 | 37,000 | 2,830 |
| 2016-02-03 | 293 | 293 | 280 | 285 | 147,000 | 2,850 |
| 2016-02-02 | 300 | 300 | 298 | 299 | 42,000 | 2,990 |
| 2016-02-01 | 317 | 317 | 302 | 304 | 142,000 | 3,040 |
| 2016-01-29 | 304 | 309 | 302 | 309 | 80,000 | 3,090 |
| 2016-01-28 | 301 | 305 | 300 | 302 | 90,000 | 3,020 |
| 2016-01-27 | 300 | 303 | 300 | 302 | 43,000 | 3,020 |
| 2016-01-26 | 302 | 302 | 300 | 300 | 36,000 | 3,000 |
| 2016-01-25 | 304 | 304 | 301 | 303 | 42,000 | 3,030 |
| 2016-01-22 | 288 | 301 | 288 | 300 | 170,000 | 3,000 |
| 2016-01-21 | 297 | 300 | 278 | 279 | 259,000 | 2,790 |
| 2016-01-20 | 301 | 301 | 297 | 297 | 155,000 | 2,970 |
| 2016-01-19 | 303 | 304 | 300 | 301 | 95,000 | 3,010 |
| 2016-01-18 | 298 | 300 | 295 | 300 | 86,000 | 3,000 |
| 2016-01-15 | 307 | 308 | 300 | 301 | 101,000 | 3,010 |
| 2016-01-14 | 299 | 299 | 295 | 299 | 153,000 | 2,990 |
| 2016-01-13 | 295 | 301 | 295 | 300 | 107,000 | 3,000 |
| 2016-01-12 | 300 | 300 | 292 | 293 | 205,000 | 2,930 |
| 2016-01-08 | 296 | 301 | 296 | 300 | 94,000 | 3,000 |
| 2016-01-07 | 297 | 300 | 297 | 297 | 86,000 | 2,970 |
| 2016-01-06 | 299 | 301 | 297 | 298 | 147,000 | 2,980 |
| 2016-01-05 | 300 | 300 | 297 | 298 | 76,000 | 2,980 |
| 2016-01-04 | 304 | 304 | 296 | 297 | 44,000 | 2,970 |
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
