4229 群栄化学工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,603	2,603	2,564	2,592	5,600	2,592
2019-12-27	2,594	2,616	2,592	2,592	5,100	2,592
2019-12-26	2,580	2,597	2,580	2,589	6,800	2,589
2019-12-25	2,619	2,619	2,580	2,580	6,900	2,580
2019-12-24	2,613	2,614	2,601	2,604	4,000	2,604
2019-12-23	2,629	2,642	2,616	2,620	4,200	2,620
2019-12-20	2,617	2,654	2,617	2,642	10,200	2,642
2019-12-19	2,657	2,657	2,600	2,616	6,700	2,616
2019-12-18	2,674	2,674	2,647	2,657	3,700	2,657
2019-12-17	2,652	2,664	2,631	2,664	6,600	2,664
2019-12-16	2,638	2,653	2,621	2,631	8,900	2,631
2019-12-13	2,606	2,642	2,606	2,621	11,800	2,621
2019-12-12	2,613	2,637	2,604	2,604	4,500	2,604
2019-12-11	2,621	2,636	2,616	2,616	2,700	2,616
2019-12-10	2,639	2,645	2,605	2,621	9,500	2,621
2019-12-09	2,648	2,674	2,633	2,644	15,400	2,644
2019-12-06	2,606	2,647	2,606	2,634	29,200	2,634
2019-12-05	2,484	2,494	2,484	2,489	3,900	2,489
2019-12-04	2,483	2,498	2,483	2,488	1,400	2,488
2019-12-03	2,498	2,509	2,477	2,494	3,900	2,494
2019-12-02	2,472	2,502	2,472	2,499	3,200	2,499
2019-11-29	2,487	2,488	2,472	2,472	3,300	2,472
2019-11-28	2,493	2,496	2,480	2,480	5,700	2,480
2019-11-27	2,510	2,510	2,504	2,504	2,200	2,504
2019-11-26	2,492	2,505	2,490	2,501	2,400	2,501
2019-11-25	2,494	2,495	2,489	2,489	2,100	2,489
2019-11-22	2,477	2,487	2,474	2,474	1,700	2,474
2019-11-21	2,486	2,486	2,455	2,474	3,200	2,474
2019-11-20	2,477	2,477	2,460	2,464	4,000	2,464
2019-11-19	2,485	2,485	2,462	2,476	1,700	2,476
2019-11-18	2,497	2,529	2,461	2,461	7,300	2,461
2019-11-15	2,572	2,572	2,487	2,493	7,400	2,493
2019-11-14	2,555	2,558	2,521	2,545	2,700	2,545
2019-11-13	2,598	2,598	2,558	2,568	2,500	2,568
2019-11-12	2,582	2,598	2,580	2,598	4,800	2,598
2019-11-11	2,569	2,582	2,516	2,582	5,200	2,582
2019-11-08	2,522	2,570	2,522	2,543	5,300	2,543
2019-11-07	2,590	2,591	2,487	2,516	7,500	2,516
2019-11-06	2,506	2,578	2,500	2,578	6,800	2,578
2019-11-05	2,540	2,575	2,525	2,556	11,500	2,556
2019-11-01	2,528	2,540	2,500	2,512	6,900	2,512
2019-10-31	2,500	2,530	2,473	2,530	6,600	2,530
2019-10-30	2,421	2,506	2,421	2,501	23,700	2,501
2019-10-29	2,422	2,429	2,414	2,416	5,400	2,416
2019-10-28	2,410	2,423	2,393	2,393	11,800	2,393
2019-10-25	2,417	2,425	2,386	2,388	9,200	2,388
2019-10-24	2,449	2,450	2,412	2,415	6,100	2,415
2019-10-23	2,416	2,448	2,416	2,448	1,400	2,448
2019-10-21	2,381	2,447	2,381	2,411	6,100	2,411
2019-10-18	2,420	2,420	2,406	2,419	3,700	2,419
2019-10-17	2,424	2,433	2,420	2,420	4,200	2,420
2019-10-16	2,421	2,426	2,404	2,424	7,000	2,424
2019-10-15	2,413	2,423	2,400	2,413	5,900	2,413
2019-10-11	2,382	2,400	2,351	2,372	6,300	2,372
2019-10-10	2,423	2,423	2,368	2,379	3,000	2,379
2019-10-09	2,383	2,425	2,382	2,416	2,300	2,416
2019-10-08	2,444	2,455	2,325	2,407	5,000	2,407
2019-10-07	2,408	2,440	2,404	2,439	1,800	2,439
2019-10-04	2,430	2,434	2,408	2,422	1,800	2,422
2019-10-03	2,416	2,430	2,416	2,430	1,500	2,430
2019-10-02	2,495	2,495	2,448	2,448	2,200	2,448
2019-10-01	2,388	2,455	2,388	2,450	2,800	2,450
2019-09-30	2,415	2,446	2,400	2,400	4,000	2,400
2019-09-27	2,492	2,492	2,400	2,437	7,900	2,437
2019-09-26	2,470	2,550	2,470	2,550	7,400	2,550
2019-09-25	2,440	2,456	2,426	2,456	4,100	2,456
2019-09-24	2,451	2,451	2,421	2,425	3,600	2,425
2019-09-20	2,430	2,451	2,387	2,451	3,200	2,451
2019-09-19	2,362	2,432	2,362	2,432	5,800	2,432
2019-09-18	2,398	2,398	2,360	2,361	3,200	2,361
2019-09-17	2,388	2,399	2,370	2,399	4,800	2,399
2019-09-13	2,353	2,396	2,316	2,393	11,800	2,393
2019-09-12	2,361	2,385	2,335	2,335	6,300	2,335
2019-09-11	2,273	2,338	2,273	2,335	4,400	2,335
2019-09-10	2,275	2,320	2,273	2,317	3,000	2,317
2019-09-09	2,231	2,281	2,231	2,270	3,700	2,270
2019-09-06	2,270	2,270	2,231	2,231	1,600	2,231
2019-09-05	2,230	2,257	2,230	2,255	3,000	2,255
2019-09-04	2,228	2,230	2,226	2,226	2,400	2,226
2019-09-03	2,253	2,255	2,253	2,255	500	2,255
2019-09-02	2,243	2,291	2,241	2,253	700	2,253
2019-08-30	2,237	2,272	2,237	2,253	2,500	2,253
2019-08-29	2,232	2,240	2,230	2,237	1,000	2,237
2019-08-28	2,225	2,252	2,225	2,235	1,400	2,235
2019-08-27	2,276	2,276	2,222	2,222	1,100	2,222
2019-08-26	2,272	2,272	2,226	2,226	4,800	2,226
2019-08-23	2,294	2,299	2,272	2,272	1,400	2,272
2019-08-22	2,309	2,309	2,279	2,294	2,400	2,294
2019-08-21	2,314	2,337	2,314	2,320	2,100	2,320
2019-08-20	2,335	2,364	2,335	2,364	1,000	2,364
2019-08-19	2,288	2,367	2,288	2,335	3,400	2,335
2019-08-16	2,268	2,295	2,268	2,282	1,800	2,282
2019-08-15	2,326	2,333	2,271	2,297	4,900	2,297
2019-08-14	2,298	2,342	2,298	2,342	2,500	2,342
2019-08-13	2,286	2,339	2,260	2,296	4,800	2,296
2019-08-09	2,301	2,321	2,301	2,309	2,400	2,309
2019-08-08	2,336	2,336	2,301	2,301	2,500	2,301
2019-08-07	2,301	2,326	2,301	2,306	2,700	2,306
2019-08-06	2,301	2,333	2,294	2,329	4,400	2,329
2019-08-05	2,392	2,398	2,340	2,340	5,900	2,340
2019-08-02	2,523	2,523	2,379	2,386	10,500	2,386
2019-08-01	2,473	2,534	2,467	2,525	4,000	2,525
2019-07-31	2,417	2,491	2,417	2,482	4,600	2,482
2019-07-30	2,408	2,483	2,408	2,483	5,300	2,483
2019-07-29	2,465	2,470	2,409	2,409	2,500	2,409
2019-07-26	2,465	2,470	2,465	2,465	1,700	2,465
2019-07-25	2,442	2,491	2,442	2,465	1,900	2,465
2019-07-24	2,422	2,446	2,418	2,434	2,800	2,434
2019-07-23	2,409	2,420	2,409	2,411	1,700	2,411
2019-07-22	2,400	2,430	2,400	2,405	2,600	2,405
2019-07-19	2,408	2,411	2,401	2,401	2,100	2,401
2019-07-18	2,453	2,480	2,402	2,402	5,300	2,402
2019-07-17	2,439	2,474	2,439	2,469	1,700	2,469
2019-07-16	2,543	2,544	2,459	2,469	12,500	2,469
2019-07-12	2,431	2,469	2,426	2,469	5,400	2,469
2019-07-11	2,410	2,447	2,408	2,428	3,600	2,428
2019-07-10	2,451	2,452	2,408	2,408	6,300	2,408
2019-07-09	2,449	2,455	2,449	2,452	2,200	2,452
2019-07-08	2,470	2,481	2,448	2,450	1,900	2,450
2019-07-05	2,459	2,492	2,459	2,474	1,600	2,474
2019-07-04	2,444	2,500	2,444	2,467	5,600	2,467
2019-07-03	2,440	2,484	2,440	2,475	2,200	2,475
2019-07-02	2,437	2,463	2,437	2,453	2,000	2,453
2019-07-01	2,450	2,459	2,410	2,437	2,800	2,437
2019-06-28	2,443	2,472	2,426	2,426	3,600	2,426
2019-06-27	2,464	2,472	2,452	2,452	3,000	2,452
2019-06-26	2,509	2,523	2,473	2,480	3,100	2,480
2019-06-25	2,533	2,536	2,500	2,509	3,500	2,509
2019-06-24	2,466	2,496	2,466	2,483	1,000	2,483
2019-06-21	2,525	2,525	2,458	2,458	2,500	2,458
2019-06-20	2,478	2,526	2,478	2,526	2,000	2,526
2019-06-19	2,466	2,500	2,466	2,500	2,500	2,500
2019-06-18	2,497	2,497	2,436	2,436	2,200	2,436
2019-06-17	2,544	2,544	2,475	2,481	6,500	2,481
2019-06-14	2,540	2,549	2,537	2,544	3,000	2,544
2019-06-13	2,541	2,541	2,521	2,537	2,100	2,537
2019-06-12	2,548	2,548	2,542	2,545	2,200	2,545
2019-06-11	2,539	2,548	2,513	2,548	2,800	2,548
2019-06-10	2,501	2,526	2,493	2,526	2,200	2,526
2019-06-07	2,465	2,472	2,440	2,468	1,200	2,468
2019-06-06	2,415	2,471	2,409	2,463	2,600	2,463
2019-06-05	2,379	2,462	2,379	2,462	4,700	2,462
2019-06-04	2,414	2,414	2,398	2,404	2,200	2,404
2019-06-03	2,386	2,418	2,370	2,377	1,600	2,377
2019-05-31	2,390	2,399	2,383	2,386	1,800	2,386
2019-05-30	2,390	2,396	2,387	2,390	1,800	2,390
2019-05-29	2,413	2,413	2,373	2,392	1,700	2,392
2019-05-28	2,414	2,431	2,413	2,413	1,700	2,413
2019-05-27	2,383	2,460	2,383	2,413	1,500	2,413
2019-05-24	2,385	2,390	2,368	2,381	2,300	2,381
2019-05-23	2,407	2,442	2,384	2,384	1,400	2,384
2019-05-22	2,449	2,449	2,398	2,398	1,700	2,398
2019-05-21	2,402	2,426	2,383	2,426	2,500	2,426
2019-05-20	2,434	2,434	2,393	2,402	1,700	2,402
2019-05-17	2,459	2,475	2,366	2,391	5,000	2,391
2019-05-16	2,542	2,561	2,395	2,422	7,600	2,422
2019-05-15	2,588	2,599	2,525	2,525	7,400	2,525
2019-05-14	2,510	2,538	2,510	2,528	2,800	2,528
2019-05-13	2,549	2,567	2,510	2,510	5,000	2,510
2019-05-10	2,525	2,555	2,525	2,536	3,700	2,536
2019-05-09	2,542	2,592	2,526	2,526	5,000	2,526
2019-05-08	2,649	2,649	2,542	2,549	5,600	2,549
2019-05-07	2,733	2,733	2,650	2,650	2,300	2,650
2019-04-26	2,744	2,744	2,727	2,733	2,200	2,733
2019-04-25	2,733	2,744	2,721	2,744	2,600	2,744
2019-04-24	2,755	2,778	2,700	2,717	4,600	2,717
2019-04-23	2,741	2,778	2,741	2,764	1,100	2,764
2019-04-22	2,782	2,782	2,741	2,741	1,100	2,741
2019-04-19	2,741	2,791	2,691	2,791	1,300	2,791
2019-04-18	2,778	2,778	2,718	2,734	1,800	2,734
2019-04-17	2,765	2,771	2,764	2,767	1,400	2,767
2019-04-16	2,799	2,805	2,699	2,752	3,000	2,752
2019-04-15	2,792	2,816	2,771	2,791	6,400	2,791
2019-04-12	2,666	2,711	2,666	2,711	2,000	2,711
2019-04-11	2,722	2,729	2,653	2,666	2,800	2,666
2019-04-10	2,683	2,698	2,672	2,672	2,000	2,672
2019-04-09	2,682	2,710	2,642	2,708	3,100	2,708
2019-04-08	2,782	2,782	2,698	2,699	2,300	2,699
2019-04-05	2,765	2,793	2,716	2,768	3,300	2,768
2019-04-04	2,748	2,799	2,748	2,767	3,000	2,767
2019-04-03	2,650	2,748	2,650	2,748	5,000	2,748
2019-04-02	2,654	2,699	2,654	2,682	4,400	2,682
2019-04-01	2,600	2,653	2,590	2,653	5,600	2,653
2019-03-29	2,602	2,602	2,577	2,585	1,300	2,585
2019-03-28	2,570	2,591	2,565	2,574	4,600	2,574
2019-03-27	2,619	2,632	2,584	2,620	4,400	2,620
2019-03-26	2,507	2,696	2,507	2,675	9,600	2,675
2019-03-25	2,600	2,600	2,518	2,526	6,800	2,526
2019-03-22	2,576	2,607	2,576	2,607	2,800	2,607
2019-03-20	2,571	2,619	2,552	2,583	3,200	2,583
2019-03-19	2,597	2,597	2,535	2,552	3,800	2,552
2019-03-18	2,525	2,580	2,525	2,579	6,000	2,579
2019-03-15	2,562	2,623	2,505	2,505	9,900	2,505
2019-03-14	2,599	2,599	2,479	2,563	7,700	2,563
2019-03-13	2,603	2,647	2,563	2,574	5,000	2,574
2019-03-12	2,623	2,700	2,604	2,635	6,300	2,635
2019-03-11	2,695	2,695	2,602	2,620	3,300	2,620
2019-03-08	2,700	2,777	2,677	2,695	7,600	2,695
2019-03-07	2,743	2,743	2,653	2,725	4,700	2,725
2019-03-06	2,699	2,704	2,607	2,693	4,600	2,693
2019-03-05	2,701	2,747	2,701	2,716	2,600	2,716
2019-03-04	2,732	2,760	2,719	2,739	2,700	2,739
2019-03-01	2,720	2,732	2,700	2,732	2,100	2,732
2019-02-28	2,737	2,760	2,736	2,736	3,200	2,736
2019-02-27	2,757	2,807	2,748	2,785	2,800	2,785
2019-02-26	2,801	2,801	2,740	2,768	1,100	2,768
2019-02-25	2,775	2,801	2,752	2,801	3,300	2,801
2019-02-22	2,767	2,785	2,765	2,772	1,900	2,772
2019-02-21	2,823	2,865	2,796	2,817	2,600	2,817
2019-02-20	2,782	2,857	2,773	2,773	1,800	2,773
2019-02-19	2,798	2,812	2,765	2,787	2,000	2,787
2019-02-18	2,778	2,806	2,755	2,798	3,300	2,798
2019-02-15	2,773	2,785	2,753	2,778	3,300	2,778
2019-02-14	2,729	2,770	2,729	2,761	2,100	2,761
2019-02-13	2,760	2,855	2,726	2,729	3,500	2,729
2019-02-12	2,598	2,749	2,598	2,740	3,000	2,740
2019-02-08	2,631	2,678	2,617	2,617	2,900	2,617
2019-02-07	2,681	2,892	2,668	2,668	3,200	2,668
2019-02-06	2,669	2,719	2,669	2,716	2,500	2,716
2019-02-05	2,591	2,692	2,591	2,664	2,900	2,664
2019-02-04	2,608	2,624	2,555	2,591	5,800	2,591
2019-02-01	2,556	2,621	2,556	2,596	4,900	2,596
2019-01-31	2,642	2,792	2,550	2,623	8,200	2,623
2019-01-30	2,742	2,827	2,638	2,641	6,000	2,641
2019-01-29	2,796	2,796	2,741	2,742	3,600	2,742
2019-01-28	2,793	2,817	2,745	2,817	3,800	2,817
2019-01-25	2,788	2,838	2,788	2,793	2,000	2,793
2019-01-24	2,753	2,838	2,743	2,788	2,300	2,788
2019-01-23	2,727	2,803	2,727	2,772	3,200	2,772
2019-01-22	2,886	2,893	2,809	2,827	1,900	2,827
2019-01-21	2,846	2,885	2,790	2,860	4,300	2,860
2019-01-18	2,894	2,894	2,787	2,856	5,000	2,856
2019-01-17	2,916	2,956	2,889	2,917	2,700	2,917
2019-01-16	2,995	2,995	2,869	2,913	5,500	2,913
2019-01-15	2,946	2,979	2,946	2,956	9,000	2,956
2019-01-11	2,772	2,864	2,772	2,861	7,800	2,861
2019-01-10	2,695	2,745	2,695	2,745	3,500	2,745
2019-01-09	2,702	2,715	2,688	2,706	3,600	2,706
2019-01-08	2,662	2,714	2,662	2,700	4,300	2,700
2019-01-07	2,725	2,725	2,651	2,675	4,000	2,675
2019-01-04	2,606	2,606	2,540	2,575	4,400	2,575

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