4229 群栄化学工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,370	2,381	2,361	2,363	7,000	2,363
2022-12-29	2,330	2,370	2,325	2,370	2,900	2,370
2022-12-28	2,345	2,350	2,330	2,350	4,500	2,350
2022-12-27	2,333	2,341	2,333	2,341	1,300	2,341
2022-12-26	2,358	2,378	2,336	2,340	4,500	2,340
2022-12-23	2,334	2,358	2,320	2,358	3,800	2,358
2022-12-22	2,309	2,324	2,302	2,320	7,600	2,320
2022-12-21	2,331	2,348	2,304	2,304	11,200	2,304
2022-12-20	2,348	2,376	2,329	2,332	14,700	2,332
2022-12-19	2,355	2,364	2,336	2,344	5,500	2,344
2022-12-16	2,368	2,382	2,351	2,351	6,800	2,351
2022-12-15	2,374	2,389	2,368	2,370	8,300	2,370
2022-12-14	2,378	2,387	2,366	2,382	5,000	2,382
2022-12-13	2,377	2,394	2,373	2,373	5,400	2,373
2022-12-12	2,377	2,385	2,369	2,385	6,500	2,385
2022-12-09	2,360	2,383	2,360	2,377	5,400	2,377
2022-12-08	2,373	2,378	2,355	2,378	7,100	2,378
2022-12-07	2,369	2,379	2,362	2,379	4,600	2,379
2022-12-06	2,377	2,385	2,364	2,369	8,700	2,369
2022-12-05	2,391	2,408	2,372	2,388	9,700	2,388
2022-12-02	2,422	2,422	2,385	2,392	8,200	2,392
2022-12-01	2,430	2,430	2,415	2,418	4,200	2,418
2022-11-30	2,425	2,441	2,424	2,424	6,600	2,424
2022-11-29	2,429	2,435	2,400	2,435	3,500	2,435
2022-11-28	2,443	2,443	2,422	2,439	5,000	2,439
2022-11-25	2,430	2,435	2,417	2,435	11,200	2,435
2022-11-24	2,424	2,430	2,419	2,430	7,400	2,430
2022-11-22	2,428	2,431	2,417	2,430	6,600	2,430
2022-11-21	2,402	2,417	2,391	2,417	6,000	2,417
2022-11-18	2,412	2,430	2,401	2,402	9,200	2,402
2022-11-17	2,429	2,429	2,391	2,402	5,600	2,402
2022-11-16	2,396	2,425	2,396	2,418	2,900	2,418
2022-11-15	2,405	2,432	2,402	2,422	13,500	2,422
2022-11-14	2,404	2,419	2,397	2,412	5,300	2,412
2022-11-11	2,429	2,432	2,405	2,421	6,200	2,421
2022-11-10	2,422	2,422	2,396	2,401	4,300	2,401
2022-11-09	2,413	2,427	2,411	2,422	4,100	2,422
2022-11-08	2,374	2,414	2,374	2,413	11,500	2,413
2022-11-07	2,364	2,387	2,352	2,387	4,900	2,387
2022-11-04	2,385	2,385	2,345	2,378	9,700	2,378
2022-11-02	2,395	2,415	2,385	2,385	4,600	2,385
2022-11-01	2,395	2,395	2,366	2,382	11,500	2,382
2022-10-31	2,444	2,479	2,392	2,400	26,500	2,400
2022-10-28	2,380	2,440	2,369	2,440	37,200	2,440
2022-10-27	2,380	2,393	2,380	2,380	6,600	2,380
2022-10-26	2,389	2,408	2,389	2,399	3,500	2,399
2022-10-25	2,389	2,399	2,372	2,392	9,500	2,392
2022-10-24	2,371	2,389	2,370	2,389	3,700	2,389
2022-10-21	2,386	2,388	2,366	2,370	6,500	2,370
2022-10-20	2,401	2,418	2,381	2,406	7,900	2,406
2022-10-19	2,392	2,426	2,392	2,425	4,400	2,425
2022-10-18	2,383	2,416	2,383	2,405	6,000	2,405
2022-10-17	2,409	2,409	2,373	2,375	5,400	2,375
2022-10-14	2,398	2,437	2,392	2,409	10,200	2,409
2022-10-13	2,401	2,408	2,356	2,356	6,300	2,356
2022-10-12	2,373	2,410	2,360	2,401	11,100	2,401
2022-10-11	2,423	2,423	2,381	2,382	8,100	2,382
2022-10-07	2,400	2,445	2,400	2,444	6,400	2,444
2022-10-06	2,408	2,455	2,408	2,438	8,000	2,438
2022-10-05	2,385	2,430	2,385	2,414	6,600	2,414
2022-10-04	2,382	2,421	2,352	2,410	9,900	2,410
2022-10-03	2,331	2,352	2,329	2,348	7,600	2,348
2022-09-30	2,354	2,373	2,328	2,328	9,500	2,328
2022-09-29	2,394	2,397	2,364	2,396	9,000	2,396
2022-09-28	2,350	2,392	2,328	2,392	11,100	2,392
2022-09-27	2,378	2,403	2,345	2,345	10,500	2,345
2022-09-26	2,433	2,433	2,372	2,374	21,200	2,374
2022-09-22	2,457	2,458	2,430	2,434	6,200	2,434
2022-09-21	2,450	2,457	2,424	2,457	9,300	2,457
2022-09-20	2,418	2,454	2,418	2,454	5,900	2,454
2022-09-16	2,432	2,432	2,415	2,416	11,300	2,416
2022-09-15	2,431	2,438	2,421	2,427	8,800	2,427
2022-09-14	2,447	2,447	2,427	2,441	7,300	2,441
2022-09-13	2,454	2,458	2,435	2,458	8,600	2,458
2022-09-12	2,466	2,466	2,450	2,461	3,500	2,461
2022-09-09	2,450	2,460	2,445	2,445	12,200	2,445
2022-09-08	2,452	2,458	2,446	2,458	6,900	2,458
2022-09-07	2,439	2,450	2,420	2,450	10,900	2,450
2022-09-06	2,442	2,457	2,432	2,439	9,000	2,439
2022-09-05	2,460	2,460	2,437	2,440	13,800	2,440
2022-09-02	2,469	2,471	2,450	2,465	10,400	2,465
2022-09-01	2,507	2,507	2,461	2,469	13,200	2,469
2022-08-31	2,517	2,517	2,499	2,506	4,800	2,506
2022-08-30	2,502	2,517	2,482	2,517	6,900	2,517
2022-08-29	2,487	2,496	2,468	2,492	10,700	2,492
2022-08-26	2,531	2,531	2,501	2,501	9,700	2,501
2022-08-25	2,535	2,535	2,508	2,519	5,800	2,519
2022-08-24	2,529	2,540	2,512	2,515	7,900	2,515
2022-08-23	2,505	2,531	2,505	2,507	6,000	2,507
2022-08-22	2,477	2,530	2,474	2,528	12,900	2,528
2022-08-19	2,509	2,509	2,471	2,473	13,400	2,473
2022-08-18	2,501	2,501	2,476	2,488	8,600	2,488
2022-08-17	2,517	2,517	2,487	2,500	11,300	2,500
2022-08-16	2,545	2,545	2,496	2,496	10,400	2,496
2022-08-15	2,512	2,539	2,504	2,504	9,400	2,504
2022-08-12	2,481	2,525	2,481	2,525	11,700	2,525
2022-08-10	2,515	2,515	2,473	2,481	9,100	2,481
2022-08-09	2,492	2,504	2,487	2,494	3,900	2,494
2022-08-08	2,490	2,507	2,484	2,507	3,200	2,507
2022-08-05	2,474	2,516	2,473	2,516	5,300	2,516
2022-08-04	2,504	2,504	2,468	2,484	8,400	2,484
2022-08-03	2,520	2,520	2,488	2,496	15,200	2,496
2022-08-02	2,546	2,560	2,520	2,520	15,900	2,520
2022-08-01	2,550	2,604	2,541	2,561	22,700	2,561
2022-07-29	2,605	2,715	2,580	2,601	36,400	2,601
2022-07-28	2,598	2,614	2,561	2,584	13,700	2,584
2022-07-27	2,592	2,603	2,585	2,598	4,500	2,598
2022-07-26	2,576	2,594	2,576	2,581	3,200	2,581
2022-07-25	2,597	2,597	2,563	2,592	8,400	2,592
2022-07-22	2,598	2,598	2,565	2,583	6,000	2,583
2022-07-21	2,613	2,613	2,571	2,588	7,500	2,588
2022-07-20	2,572	2,604	2,562	2,599	12,200	2,599
2022-07-19	2,573	2,573	2,536	2,542	4,500	2,542
2022-07-15	2,566	2,566	2,540	2,552	15,700	2,552
2022-07-14	2,561	2,580	2,548	2,580	9,300	2,580
2022-07-13	2,546	2,559	2,540	2,554	5,700	2,554
2022-07-12	2,609	2,609	2,530	2,544	11,500	2,544
2022-07-11	2,545	2,630	2,545	2,615	9,400	2,615
2022-07-08	2,541	2,575	2,525	2,539	17,700	2,539
2022-07-07	2,550	2,572	2,536	2,540	6,600	2,540
2022-07-06	2,555	2,584	2,536	2,561	9,200	2,561
2022-07-05	2,554	2,580	2,551	2,570	5,700	2,570
2022-07-04	2,594	2,594	2,537	2,580	8,800	2,580
2022-07-01	2,566	2,577	2,530	2,550	11,300	2,550
2022-06-30	2,618	2,618	2,544	2,563	21,800	2,563
2022-06-29	2,602	2,660	2,601	2,618	20,600	2,618
2022-06-28	2,635	2,647	2,613	2,639	10,400	2,639
2022-06-27	2,514	2,630	2,514	2,630	24,100	2,630
2022-06-24	2,553	2,581	2,445	2,481	30,100	2,481
2022-06-23	2,583	2,583	2,512	2,528	9,800	2,528
2022-06-22	2,558	2,586	2,544	2,553	11,700	2,553
2022-06-21	2,566	2,595	2,528	2,551	8,600	2,551
2022-06-20	2,582	2,600	2,510	2,531	9,500	2,531
2022-06-17	2,568	2,598	2,538	2,559	13,700	2,559
2022-06-16	2,636	2,639	2,586	2,591	8,500	2,591
2022-06-15	2,706	2,706	2,611	2,612	12,100	2,612
2022-06-14	2,717	2,717	2,660	2,669	12,400	2,669
2022-06-13	2,790	2,818	2,713	2,717	13,500	2,717
2022-06-10	2,813	2,855	2,789	2,805	11,200	2,805
2022-06-09	2,795	2,855	2,753	2,813	11,500	2,813
2022-06-08	2,710	2,863	2,700	2,795	15,700	2,795
2022-06-07	2,710	2,737	2,683	2,683	8,900	2,683
2022-06-06	2,686	2,720	2,664	2,720	7,100	2,720
2022-06-03	2,674	2,695	2,660	2,687	8,500	2,687
2022-06-02	2,692	2,696	2,655	2,668	7,500	2,668
2022-06-01	2,715	2,730	2,665	2,700	9,400	2,700
2022-05-31	2,632	2,722	2,632	2,701	6,400	2,701
2022-05-30	2,635	2,700	2,605	2,620	20,100	2,620
2022-05-27	2,656	2,689	2,610	2,631	7,800	2,631
2022-05-26	2,609	2,672	2,605	2,619	6,100	2,619
2022-05-25	2,629	2,635	2,587	2,605	8,100	2,605
2022-05-24	2,663	2,690	2,609	2,609	9,700	2,609
2022-05-23	2,663	2,708	2,639	2,708	5,600	2,708
2022-05-20	2,611	2,663	2,611	2,646	8,100	2,646
2022-05-19	2,584	2,625	2,567	2,611	6,400	2,611
2022-05-18	2,627	2,647	2,621	2,643	7,600	2,643
2022-05-17	2,644	2,644	2,581	2,592	6,300	2,592
2022-05-16	2,760	2,760	2,602	2,620	7,300	2,620
2022-05-13	2,601	2,716	2,601	2,710	5,300	2,710
2022-05-12	2,653	2,703	2,604	2,604	9,900	2,604
2022-05-11	2,701	2,701	2,638	2,672	5,700	2,672
2022-05-10	2,644	2,708	2,644	2,688	2,900	2,688
2022-05-09	2,760	2,785	2,684	2,694	10,100	2,694
2022-05-06	2,810	2,850	2,783	2,800	4,600	2,800
2022-05-02	2,759	2,820	2,759	2,783	4,600	2,783
2022-04-28	2,598	2,768	2,598	2,759	18,400	2,759
2022-04-27	2,736	2,736	2,568	2,568	27,700	2,568
2022-04-26	2,748	2,801	2,735	2,782	5,700	2,782
2022-04-25	2,800	2,800	2,748	2,748	8,100	2,748
2022-04-22	2,809	2,809	2,768	2,800	8,200	2,800
2022-04-21	2,785	2,813	2,785	2,813	3,500	2,813
2022-04-20	2,820	2,837	2,741	2,807	9,000	2,807
2022-04-19	2,779	2,779	2,720	2,720	5,100	2,720
2022-04-18	2,813	2,813	2,734	2,760	6,600	2,760
2022-04-15	2,792	2,850	2,778	2,805	7,900	2,805
2022-04-14	2,736	2,842	2,736	2,842	3,400	2,842
2022-04-13	2,690	2,795	2,690	2,769	7,400	2,769
2022-04-12	2,736	2,773	2,705	2,707	8,900	2,707
2022-04-11	2,833	2,833	2,767	2,786	5,700	2,786
2022-04-08	2,800	2,859	2,792	2,849	8,200	2,849
2022-04-07	2,860	2,860	2,757	2,790	9,200	2,790
2022-04-06	2,940	2,940	2,870	2,883	7,000	2,883
2022-04-05	3,000	3,030	2,937	2,972	9,200	2,972
2022-04-04	2,976	3,015	2,972	3,010	4,100	3,010
2022-04-01	2,998	2,998	2,920	2,926	6,700	2,926
2022-03-31	3,075	3,095	2,988	2,997	9,000	2,997
2022-03-30	3,155	3,155	3,100	3,115	6,700	3,115
2022-03-29	3,175	3,185	3,135	3,185	7,300	3,185
2022-03-28	3,115	3,120	3,085	3,105	3,400	3,105
2022-03-25	3,075	3,095	3,040	3,080	11,000	3,080
2022-03-24	3,030	3,065	3,010	3,065	4,400	3,065
2022-03-23	3,070	3,095	3,040	3,060	9,000	3,060
2022-03-22	3,150	3,150	3,035	3,035	9,200	3,035
2022-03-18	3,035	3,160	3,015	3,160	16,300	3,160
2022-03-17	3,055	3,120	3,010	3,080	10,600	3,080
2022-03-16	2,991	3,060	2,991	3,050	10,600	3,050
2022-03-15	2,989	3,070	2,961	3,050	9,600	3,050
2022-03-14	3,030	3,030	2,976	3,010	5,600	3,010
2022-03-11	3,020	3,060	2,955	2,995	12,500	2,995
2022-03-10	3,050	3,140	3,015	3,110	16,500	3,110
2022-03-09	3,015	3,065	2,942	3,015	14,300	3,015
2022-03-08	3,115	3,155	3,010	3,040	8,000	3,040
2022-03-07	3,270	3,275	3,115	3,145	11,200	3,145
2022-03-04	3,420	3,420	3,285	3,285	6,600	3,285
2022-03-03	3,425	3,440	3,410	3,420	2,700	3,420
2022-03-02	3,395	3,430	3,380	3,380	4,600	3,380
2022-03-01	3,475	3,475	3,420	3,435	4,100	3,435
2022-02-28	3,490	3,515	3,435	3,445	10,100	3,445
2022-02-25	3,435	3,530	3,385	3,530	7,500	3,530
2022-02-24	3,405	3,450	3,360	3,435	7,300	3,435
2022-02-22	3,505	3,505	3,415	3,415	3,800	3,415
2022-02-21	3,490	3,525	3,450	3,505	1,900	3,505
2022-02-18	3,460	3,545	3,460	3,505	4,900	3,505
2022-02-17	3,535	3,545	3,515	3,545	1,400	3,545
2022-02-16	3,425	3,560	3,425	3,520	7,800	3,520
2022-02-15	3,515	3,530	3,410	3,415	9,700	3,415
2022-02-14	3,645	3,645	3,525	3,550	10,700	3,550
2022-02-10	3,695	3,695	3,625	3,655	5,900	3,655
2022-02-09	3,490	3,615	3,490	3,615	7,600	3,615
2022-02-08	3,480	3,485	3,445	3,470	2,900	3,470
2022-02-07	3,545	3,545	3,435	3,450	4,900	3,450
2022-02-04	3,470	3,535	3,470	3,515	4,600	3,515
2022-02-03	3,560	3,560	3,490	3,490	4,800	3,490
2022-02-02	3,540	3,625	3,460	3,580	9,400	3,580
2022-02-01	3,610	3,640	3,475	3,475	3,100	3,475
2022-01-31	3,510	3,600	3,500	3,550	5,300	3,550
2022-01-28	3,425	3,500	3,425	3,485	5,100	3,485
2022-01-27	3,500	3,560	3,355	3,355	11,600	3,355
2022-01-26	3,610	3,610	3,460	3,485	7,200	3,485
2022-01-25	3,620	3,650	3,535	3,610	13,900	3,610
2022-01-24	3,480	3,660	3,390	3,620	10,600	3,620
2022-01-21	3,465	3,545	3,450	3,535	7,400	3,535
2022-01-20	3,415	3,575	3,385	3,465	19,500	3,465
2022-01-19	3,590	3,635	3,380	3,460	28,200	3,460
2022-01-18	3,745	3,850	3,620	3,635	8,800	3,635
2022-01-17	3,855	3,855	3,740	3,745	13,900	3,745
2022-01-14	3,860	3,860	3,705	3,785	10,100	3,785
2022-01-13	3,885	3,925	3,845	3,860	11,700	3,860
2022-01-12	3,730	3,890	3,720	3,880	9,700	3,880
2022-01-11	3,655	3,780	3,645	3,745	11,500	3,745
2022-01-07	3,750	3,750	3,645	3,705	7,900	3,705
2022-01-06	3,670	3,755	3,670	3,695	11,800	3,695
2022-01-05	3,780	3,805	3,700	3,740	6,600	3,740
2022-01-04	3,795	3,805	3,715	3,745	12,200	3,745

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30