4229 群栄化学工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	3,780	3,840	3,710	3,795	16,200	3,795
2021-12-29	3,630	3,750	3,610	3,745	13,500	3,745
2021-12-28	3,600	3,650	3,525	3,625	12,700	3,625
2021-12-27	3,510	3,570	3,470	3,570	9,900	3,570
2021-12-24	3,430	3,480	3,390	3,470	8,500	3,470
2021-12-23	3,315	3,370	3,295	3,370	5,700	3,370
2021-12-22	3,375	3,375	3,270	3,320	8,100	3,320
2021-12-21	3,440	3,480	3,370	3,375	10,000	3,375
2021-12-20	3,590	3,610	3,440	3,440	9,100	3,440
2021-12-17	3,615	3,665	3,600	3,655	7,500	3,655
2021-12-16	3,650	3,695	3,575	3,600	14,600	3,600
2021-12-15	3,610	3,655	3,595	3,600	6,000	3,600
2021-12-14	3,600	3,645	3,550	3,610	10,600	3,610
2021-12-13	3,605	3,640	3,585	3,620	7,900	3,620
2021-12-10	3,690	3,700	3,600	3,600	19,800	3,600
2021-12-09	3,460	3,720	3,420	3,720	55,600	3,720
2021-12-08	3,490	3,490	3,400	3,450	18,300	3,450
2021-12-07	3,400	3,455	3,400	3,455	13,100	3,455
2021-12-06	3,300	3,410	3,295	3,390	24,300	3,390
2021-12-03	3,285	3,345	3,225	3,295	27,800	3,295
2021-12-02	3,280	3,375	3,280	3,310	12,300	3,310
2021-12-01	3,250	3,375	3,220	3,340	17,500	3,340
2021-11-30	3,300	3,365	3,245	3,275	17,800	3,275
2021-11-29	3,275	3,325	3,245	3,255	12,400	3,255
2021-11-26	3,365	3,365	3,280	3,305	14,100	3,305
2021-11-25	3,395	3,395	3,325	3,350	8,400	3,350
2021-11-24	3,360	3,370	3,315	3,325	7,600	3,325
2021-11-22	3,340	3,420	3,335	3,405	7,800	3,405
2021-11-19	3,330	3,355	3,285	3,340	7,200	3,340
2021-11-18	3,325	3,385	3,285	3,315	4,900	3,315
2021-11-17	3,410	3,410	3,330	3,330	15,600	3,330
2021-11-16	3,405	3,420	3,375	3,385	12,500	3,385
2021-11-15	3,300	3,385	3,285	3,355	20,300	3,355
2021-11-12	3,205	3,275	3,205	3,275	6,700	3,275
2021-11-11	3,165	3,195	3,140	3,140	7,700	3,140
2021-11-10	3,175	3,220	3,175	3,190	2,300	3,190
2021-11-09	3,245	3,245	3,105	3,175	11,500	3,175
2021-11-08	3,330	3,330	3,225	3,245	21,400	3,245
2021-11-05	3,275	3,330	3,250	3,280	32,200	3,280
2021-11-04	3,175	3,270	3,145	3,255	24,400	3,255
2021-11-02	3,090	3,180	3,070	3,170	10,600	3,170
2021-11-01	3,060	3,095	3,025	3,095	8,000	3,095
2021-10-29	3,090	3,150	3,040	3,040	16,600	3,040
2021-10-28	3,180	3,230	3,140	3,160	11,300	3,160
2021-10-27	3,185	3,220	3,185	3,210	3,400	3,210
2021-10-26	3,150	3,230	3,145	3,215	8,300	3,215
2021-10-25	3,130	3,165	3,120	3,140	4,900	3,140
2021-10-22	3,080	3,140	3,065	3,130	7,100	3,130
2021-10-21	3,120	3,135	3,080	3,080	6,400	3,080
2021-10-20	3,120	3,145	3,085	3,125	4,200	3,125
2021-10-19	3,120	3,150	3,100	3,105	4,200	3,105
2021-10-18	3,130	3,195	3,130	3,150	11,400	3,150
2021-10-15	3,095	3,150	3,090	3,130	11,000	3,130
2021-10-14	3,065	3,100	3,045	3,100	5,900	3,100
2021-10-13	3,070	3,080	3,020	3,040	10,600	3,040
2021-10-12	3,100	3,115	3,065	3,070	5,900	3,070
2021-10-11	3,045	3,125	3,015	3,110	10,200	3,110
2021-10-08	3,095	3,105	3,040	3,045	8,500	3,045
2021-10-07	3,085	3,150	3,065	3,065	21,600	3,065
2021-10-06	3,010	3,125	3,010	3,065	15,900	3,065
2021-10-05	3,020	3,070	2,970	3,010	22,100	3,010
2021-10-04	3,070	3,120	3,045	3,050	19,000	3,050
2021-10-01	3,205	3,205	3,010	3,010	20,200	3,010
2021-09-30	3,160	3,265	3,160	3,210	12,200	3,210
2021-09-29	3,100	3,170	3,095	3,145	18,700	3,145
2021-09-28	3,115	3,195	3,085	3,180	17,100	3,180
2021-09-27	3,150	3,170	3,075	3,100	16,100	3,100
2021-09-24	3,175	3,180	3,120	3,150	18,200	3,150
2021-09-22	3,135	3,155	3,080	3,085	19,800	3,085
2021-09-21	3,150	3,215	3,110	3,160	15,200	3,160
2021-09-17	3,160	3,225	3,110	3,210	161,300	3,210
2021-09-16	3,140	3,215	3,140	3,195	26,300	3,195
2021-09-15	3,150	3,250	3,120	3,170	65,500	3,170
2021-09-14	2,995	3,040	2,974	3,040	17,500	3,040
2021-09-13	3,000	3,045	2,987	3,025	16,400	3,025
2021-09-10	2,900	3,030	2,886	3,030	30,200	3,030
2021-09-09	2,826	2,929	2,826	2,929	25,500	2,929
2021-09-08	2,860	2,888	2,811	2,826	18,300	2,826
2021-09-07	2,884	2,908	2,863	2,875	15,900	2,875
2021-09-06	2,833	2,896	2,804	2,882	18,300	2,882
2021-09-03	2,690	2,821	2,690	2,805	29,600	2,805
2021-09-02	2,685	2,695	2,667	2,687	11,600	2,687
2021-09-01	2,705	2,708	2,685	2,696	12,000	2,696
2021-08-31	2,690	2,700	2,690	2,700	2,900	2,700
2021-08-30	2,704	2,706	2,672	2,696	16,200	2,696
2021-08-27	2,691	2,709	2,675	2,684	15,400	2,684
2021-08-26	2,654	2,725	2,650	2,691	17,800	2,691
2021-08-25	2,597	2,712	2,597	2,635	28,400	2,635
2021-08-24	2,555	2,584	2,524	2,561	22,400	2,561
2021-08-23	2,545	2,584	2,531	2,555	28,900	2,555
2021-08-20	2,612	2,617	2,518	2,530	31,900	2,530
2021-08-19	2,599	2,640	2,599	2,612	11,600	2,612
2021-08-18	2,595	2,648	2,595	2,613	17,700	2,613
2021-08-17	2,588	2,662	2,588	2,610	24,500	2,610
2021-08-16	2,592	2,620	2,548	2,588	28,700	2,588
2021-08-13	2,538	2,589	2,523	2,571	18,900	2,571
2021-08-12	2,484	2,538	2,484	2,538	7,700	2,538
2021-08-11	2,480	2,508	2,480	2,494	7,500	2,494
2021-08-10	2,480	2,494	2,480	2,483	2,000	2,483
2021-08-06	2,484	2,487	2,465	2,480	4,300	2,480
2021-08-05	2,483	2,483	2,466	2,466	2,100	2,466
2021-08-04	2,472	2,488	2,453	2,483	8,000	2,483
2021-08-03	2,499	2,499	2,472	2,472	3,000	2,472
2021-08-02	2,472	2,495	2,465	2,472	7,800	2,472
2021-07-30	2,535	2,535	2,463	2,463	18,700	2,463
2021-07-29	2,477	2,538	2,477	2,538	8,700	2,538
2021-07-28	2,477	2,477	2,460	2,477	4,100	2,477
2021-07-27	2,474	2,496	2,474	2,478	9,200	2,478
2021-07-26	2,446	2,474	2,446	2,474	3,200	2,474
2021-07-21	2,439	2,439	2,410	2,434	2,900	2,434
2021-07-20	2,421	2,432	2,403	2,419	5,800	2,419
2021-07-19	2,452	2,453	2,421	2,421	7,500	2,421
2021-07-16	2,436	2,452	2,430	2,452	5,700	2,452
2021-07-15	2,464	2,464	2,431	2,431	17,900	2,431
2021-07-14	2,521	2,521	2,474	2,489	9,400	2,489
2021-07-13	2,493	2,531	2,493	2,524	7,400	2,524
2021-07-12	2,474	2,491	2,442	2,491	9,300	2,491
2021-07-09	2,416	2,441	2,408	2,431	12,600	2,431
2021-07-08	2,438	2,438	2,420	2,425	6,200	2,425
2021-07-07	2,435	2,439	2,418	2,428	6,100	2,428
2021-07-06	2,437	2,452	2,437	2,438	2,200	2,438
2021-07-05	2,454	2,458	2,439	2,439	3,400	2,439
2021-07-02	2,463	2,467	2,451	2,454	3,200	2,454
2021-07-01	2,468	2,469	2,451	2,464	5,600	2,464
2021-06-30	2,463	2,480	2,450	2,456	9,900	2,456
2021-06-29	2,477	2,477	2,438	2,474	4,700	2,474
2021-06-28	2,481	2,495	2,456	2,477	5,300	2,477
2021-06-25	2,465	2,480	2,435	2,480	7,100	2,480
2021-06-24	2,458	2,465	2,441	2,465	3,800	2,465
2021-06-23	2,453	2,466	2,440	2,458	6,400	2,458
2021-06-22	2,456	2,456	2,427	2,456	21,000	2,456
2021-06-21	2,415	2,441	2,407	2,426	16,900	2,426
2021-06-18	2,441	2,445	2,420	2,428	17,000	2,428
2021-06-17	2,431	2,458	2,405	2,451	16,200	2,451
2021-06-16	2,440	2,451	2,421	2,442	13,500	2,442
2021-06-15	2,437	2,444	2,420	2,440	10,000	2,440
2021-06-14	2,424	2,433	2,399	2,433	16,100	2,433
2021-06-11	2,449	2,450	2,420	2,424	10,800	2,424
2021-06-10	2,446	2,449	2,422	2,449	9,000	2,449
2021-06-09	2,438	2,444	2,415	2,442	10,800	2,442
2021-06-08	2,429	2,451	2,429	2,450	11,300	2,450
2021-06-07	2,475	2,475	2,416	2,427	27,100	2,427
2021-06-04	2,487	2,504	2,469	2,475	6,900	2,475
2021-06-03	2,473	2,490	2,473	2,487	2,600	2,487
2021-06-02	2,465	2,473	2,465	2,473	2,000	2,473
2021-06-01	2,450	2,482	2,448	2,482	4,500	2,482
2021-05-31	2,486	2,497	2,450	2,450	5,800	2,450
2021-05-28	2,474	2,512	2,474	2,512	5,200	2,512
2021-05-27	2,490	2,496	2,470	2,474	6,900	2,474
2021-05-26	2,514	2,514	2,475	2,499	8,900	2,499
2021-05-25	2,501	2,523	2,477	2,479	20,700	2,479
2021-05-24	2,495	2,495	2,474	2,487	3,900	2,487
2021-05-21	2,541	2,541	2,455	2,472	28,600	2,472
2021-05-20	2,548	2,566	2,520	2,551	23,800	2,551
2021-05-19	2,515	2,565	2,505	2,555	8,700	2,555
2021-05-18	2,498	2,530	2,497	2,527	17,300	2,527
2021-05-17	2,490	2,498	2,440	2,498	17,400	2,498
2021-05-14	2,406	2,522	2,391	2,482	27,400	2,482
2021-05-13	2,380	2,385	2,360	2,360	8,000	2,360
2021-05-12	2,402	2,421	2,384	2,394	9,600	2,394
2021-05-11	2,427	2,437	2,403	2,403	12,300	2,403
2021-05-10	2,416	2,432	2,396	2,425	8,800	2,425
2021-05-07	2,417	2,424	2,396	2,413	6,800	2,413
2021-05-06	2,387	2,432	2,387	2,389	13,600	2,389
2021-04-30	2,390	2,415	2,381	2,384	15,300	2,384
2021-04-28	2,418	2,422	2,378	2,410	14,200	2,410
2021-04-27	2,413	2,445	2,358	2,414	23,500	2,414
2021-04-26	2,458	2,462	2,405	2,413	10,300	2,413
2021-04-23	2,430	2,490	2,403	2,458	11,700	2,458
2021-04-22	2,442	2,444	2,418	2,425	6,600	2,425
2021-04-21	2,421	2,442	2,373	2,426	23,900	2,426
2021-04-20	2,432	2,454	2,421	2,427	12,700	2,427
2021-04-19	2,440	2,449	2,418	2,437	11,300	2,437
2021-04-16	2,470	2,470	2,431	2,431	6,500	2,431
2021-04-15	2,423	2,456	2,423	2,441	8,100	2,441
2021-04-14	2,448	2,448	2,422	2,438	10,500	2,438
2021-04-13	2,436	2,461	2,436	2,448	11,800	2,448
2021-04-12	2,452	2,477	2,412	2,436	10,100	2,436
2021-04-09	2,484	2,488	2,432	2,442	18,500	2,442
2021-04-08	2,516	2,528	2,469	2,469	10,300	2,469
2021-04-07	2,520	2,543	2,516	2,542	9,000	2,542
2021-04-06	2,539	2,559	2,520	2,520	5,000	2,520
2021-04-05	2,545	2,547	2,530	2,542	5,100	2,542
2021-04-02	2,571	2,571	2,541	2,544	1,500	2,544
2021-04-01	2,542	2,592	2,532	2,553	4,200	2,553
2021-03-31	2,557	2,574	2,530	2,530	7,300	2,530
2021-03-30	2,595	2,614	2,565	2,576	6,400	2,576
2021-03-29	2,666	2,672	2,610	2,661	13,100	2,661
2021-03-26	2,653	2,668	2,619	2,664	7,300	2,664
2021-03-25	2,656	2,656	2,614	2,628	6,500	2,628
2021-03-24	2,624	2,632	2,598	2,620	6,400	2,620
2021-03-23	2,597	2,672	2,597	2,631	11,600	2,631
2021-03-22	2,611	2,633	2,560	2,592	21,300	2,592
2021-03-19	2,588	2,637	2,588	2,620	14,300	2,620
2021-03-18	2,593	2,607	2,564	2,589	11,200	2,589
2021-03-17	2,550	2,590	2,550	2,585	5,300	2,585
2021-03-16	2,552	2,577	2,546	2,559	8,800	2,559
2021-03-15	2,542	2,552	2,533	2,552	9,900	2,552
2021-03-12	2,530	2,551	2,530	2,551	8,700	2,551
2021-03-11	2,558	2,558	2,529	2,543	4,900	2,543
2021-03-10	2,572	2,572	2,527	2,545	7,600	2,545
2021-03-09	2,560	2,572	2,512	2,572	3,900	2,572
2021-03-08	2,521	2,561	2,520	2,561	6,500	2,561
2021-03-05	2,515	2,538	2,490	2,524	10,300	2,524
2021-03-04	2,514	2,515	2,501	2,515	2,400	2,515
2021-03-03	2,500	2,517	2,500	2,513	3,600	2,513
2021-03-02	2,526	2,526	2,495	2,513	7,400	2,513
2021-03-01	2,492	2,527	2,492	2,527	3,800	2,527
2021-02-26	2,539	2,539	2,487	2,503	3,100	2,503
2021-02-25	2,548	2,549	2,526	2,537	7,900	2,537
2021-02-24	2,487	2,526	2,487	2,526	5,100	2,526
2021-02-22	2,520	2,520	2,493	2,502	2,700	2,502
2021-02-19	2,520	2,520	2,494	2,494	3,900	2,494
2021-02-18	2,503	2,512	2,500	2,509	5,100	2,509
2021-02-17	2,520	2,535	2,501	2,503	4,100	2,503
2021-02-16	2,500	2,515	2,495	2,515	5,500	2,515
2021-02-15	2,510	2,510	2,492	2,500	11,300	2,500
2021-02-12	2,509	2,531	2,508	2,508	6,900	2,508
2021-02-10	2,509	2,510	2,506	2,509	2,100	2,509
2021-02-09	2,513	2,526	2,509	2,509	6,500	2,509
2021-02-08	2,547	2,577	2,512	2,512	11,700	2,512
2021-02-05	2,530	2,553	2,530	2,547	3,500	2,547
2021-02-04	2,548	2,556	2,528	2,528	1,600	2,528
2021-02-03	2,512	2,558	2,512	2,551	5,200	2,551
2021-02-02	2,548	2,554	2,520	2,554	2,700	2,554
2021-02-01	2,550	2,550	2,521	2,535	2,500	2,535
2021-01-29	2,578	2,588	2,509	2,555	8,600	2,555
2021-01-28	2,431	2,618	2,431	2,618	14,600	2,618
2021-01-27	2,440	2,500	2,440	2,488	9,000	2,488
2021-01-26	2,426	2,475	2,407	2,440	8,700	2,440
2021-01-25	2,425	2,426	2,407	2,426	6,500	2,426
2021-01-22	2,400	2,422	2,400	2,403	5,100	2,403
2021-01-21	2,414	2,465	2,405	2,405	9,300	2,405
2021-01-20	2,426	2,442	2,412	2,414	3,900	2,414
2021-01-19	2,426	2,453	2,426	2,426	2,400	2,426
2021-01-18	2,497	2,497	2,432	2,432	2,200	2,432
2021-01-15	2,460	2,464	2,456	2,463	11,100	2,463
2021-01-14	2,472	2,500	2,472	2,500	7,600	2,500
2021-01-13	2,484	2,485	2,462	2,476	4,800	2,476
2021-01-12	2,439	2,473	2,439	2,470	5,900	2,470
2021-01-08	2,414	2,439	2,414	2,439	5,100	2,439
2021-01-07	2,395	2,426	2,395	2,414	4,200	2,414
2021-01-06	2,375	2,396	2,370	2,393	4,000	2,393
2021-01-05	2,389	2,435	2,386	2,406	4,000	2,406
2021-01-04	2,357	2,364	2,353	2,359	1,600	2,359

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