群栄化学工業(4229)の株価時系列情報
群栄化学工業(4229)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 1,240 | 1,250 | 1,210 | 1,230 | 153,000 |
1983/12/27 | 1,250 | 1,270 | 1,250 | 1,250 | 163,000 |
1983/12/26 | 1,290 | 1,290 | 1,210 | 1,210 | 248,000 |
1983/12/24 | 1,290 | 1,340 | 1,280 | 1,290 | 227,000 |
1983/12/23 | 1,310 | 1,320 | 1,260 | 1,290 | 218,000 |
1983/12/22 | 1,320 | 1,360 | 1,260 | 1,330 | 602,000 |
1983/12/21 | 1,250 | 1,320 | 1,210 | 1,320 | 452,000 |
1983/12/20 | 1,260 | 1,290 | 1,230 | 1,250 | 199,000 |
1983/12/19 | 1,210 | 1,270 | 1,200 | 1,270 | 157,000 |
1983/12/17 | 1,280 | 1,280 | 1,210 | 1,250 | 185,000 |
1983/12/16 | 1,290 | 1,320 | 1,260 | 1,270 | 440,000 |
1983/12/15 | 1,300 | 1,300 | 1,260 | 1,270 | 178,000 |
1983/12/14 | 1,280 | 1,310 | 1,260 | 1,290 | 396,000 |
1983/12/13 | 1,310 | 1,320 | 1,300 | 1,300 | 177,000 |
1983/12/12 | 1,330 | 1,360 | 1,290 | 1,330 | 249,000 |
1983/12/09 | 1,370 | 1,380 | 1,320 | 1,340 | 367,000 |
1983/12/08 | 1,360 | 1,390 | 1,340 | 1,360 | 343,000 |
1983/12/07 | 1,390 | 1,410 | 1,330 | 1,360 | 722,000 |
1983/12/06 | 1,450 | 1,460 | 1,370 | 1,370 | 1,256,999 |
1983/12/05 | 1,390 | 1,440 | 1,390 | 1,440 | 2,473,999 |
1983/12/03 | 1,350 | 1,400 | 1,340 | 1,370 | 1,071,000 |
1983/12/02 | 1,310 | 1,380 | 1,260 | 1,350 | 2,314,999 |
1983/12/01 | 1,260 | 1,320 | 1,260 | 1,300 | 1,238,000 |
1983/11/30 | 1,210 | 1,260 | 1,210 | 1,260 | 289,000 |
1983/11/29 | 1,260 | 1,270 | 1,200 | 1,200 | 179,000 |
1983/11/28 | 1,220 | 1,330 | 1,200 | 1,270 | 689,000 |
1983/11/26 | 1,270 | 1,300 | 1,200 | 1,200 | 144,000 |
1983/11/25 | 1,250 | 1,280 | 1,200 | 1,280 | 443,000 |
1983/11/24 | 1,360 | 1,360 | 1,240 | 1,250 | 524,000 |
1983/11/22 | 1,390 | 1,450 | 1,350 | 1,370 | 2,344,999 |
1983/11/21 | 1,310 | 1,370 | 1,300 | 1,370 | 1,440,999 |
1983/11/19 | 1,280 | 1,290 | 1,260 | 1,290 | 633,000 |
1983/11/18 | 1,250 | 1,300 | 1,240 | 1,270 | 1,222,000 |
1983/11/17 | 1,250 | 1,300 | 1,220 | 1,220 | 1,309,999 |
1983/11/16 | 1,170 | 1,240 | 1,170 | 1,230 | 1,244,000 |
1983/11/15 | 1,130 | 1,170 | 1,130 | 1,150 | 212,000 |
1983/11/14 | 1,170 | 1,170 | 1,130 | 1,130 | 223,000 |
1983/11/11 | 1,150 | 1,180 | 1,130 | 1,170 | 355,000 |
1983/11/10 | 1,160 | 1,160 | 1,100 | 1,120 | 356,000 |
1983/11/09 | 1,200 | 1,210 | 1,140 | 1,140 | 514,000 |
1983/11/08 | 1,130 | 1,220 | 1,120 | 1,200 | 1,056,000 |
1983/11/07 | 1,120 | 1,130 | 1,080 | 1,130 | 341,000 |
1983/11/05 | 1,150 | 1,160 | 1,110 | 1,140 | 374,000 |
1983/11/04 | 1,190 | 1,210 | 1,150 | 1,170 | 1,292,999 |
1983/11/02 | 1,200 | 1,250 | 1,180 | 1,210 | 2,028,999 |
1983/11/01 | 1,100 | 1,130 | 1,080 | 1,080 | 1,480,999 |
1983/10/31 | 1,120 | 1,140 | 1,080 | 1,120 | 1,024,000 |
1983/10/29 | 1,060 | 1,110 | 1,060 | 1,100 | 1,284,999 |
1983/10/28 | 1,020 | 1,060 | 1,000 | 1,040 | 1,652,999 |
1983/10/27 | 1,020 | 1,040 | 1,000 | 1,000 | 1,557,999 |
1983/10/26 | 939 | 989 | 930 | 965 | 1,384,999 |
1983/10/25 | 929 | 940 | 913 | 940 | 418,000 |
1983/10/24 | 940 | 945 | 920 | 921 | 590,000 |
1983/10/22 | 935 | 950 | 930 | 950 | 898,000 |
1983/10/21 | 899 | 938 | 886 | 906 | 1,456,999 |
1983/10/20 | 850 | 870 | 850 | 870 | 336,000 |
1983/10/19 | 850 | 850 | 835 | 842 | 206,000 |
1983/10/18 | 851 | 873 | 849 | 852 | 446,000 |
1983/10/17 | 820 | 848 | 818 | 848 | 132,000 |
1983/10/15 | 810 | 815 | 808 | 812 | 45,000 |
1983/10/14 | 810 | 814 | 800 | 812 | 86,000 |
1983/10/13 | 804 | 805 | 799 | 800 | 171,000 |
1983/10/12 | 799 | 805 | 785 | 799 | 78,000 |
1983/10/11 | 806 | 806 | 801 | 801 | 27,000 |
1983/10/07 | 805 | 810 | 801 | 805 | 65,000 |
1983/10/06 | 812 | 812 | 805 | 805 | 22,000 |
1983/10/05 | 805 | 806 | 801 | 806 | 73,000 |
1983/10/04 | 804 | 805 | 801 | 805 | 32,000 |
1983/10/03 | 800 | 805 | 800 | 805 | 23,000 |
1983/10/01 | 805 | 805 | 780 | 780 | 78,000 |
1983/09/30 | 806 | 815 | 806 | 806 | 113,000 |
1983/09/29 | 812 | 813 | 810 | 811 | 81,000 |
1983/09/28 | 805 | 810 | 805 | 810 | 128,000 |
1983/09/27 | 805 | 811 | 805 | 808 | 37,000 |
1983/09/26 | 825 | 826 | 820 | 820 | 17,000 |
1983/09/24 | 811 | 830 | 811 | 830 | 21,000 |
1983/09/22 | 820 | 820 | 810 | 811 | 58,000 |
1983/09/21 | 830 | 838 | 820 | 820 | 109,000 |
1983/09/20 | 837 | 840 | 831 | 831 | 67,000 |
1983/09/19 | 858 | 858 | 839 | 839 | 39,000 |
1983/09/17 | 840 | 859 | 839 | 854 | 80,000 |
1983/09/16 | 840 | 862 | 839 | 861 | 306,000 |
1983/09/14 | 841 | 858 | 836 | 845 | 158,000 |
1983/09/13 | 853 | 858 | 830 | 831 | 132,000 |
1983/09/12 | 860 | 870 | 829 | 863 | 347,000 |
1983/09/09 | 795 | 870 | 783 | 870 | 348,000 |
1983/09/08 | 790 | 800 | 764 | 787 | 219,000 |
1983/09/07 | 815 | 816 | 785 | 802 | 191,000 |
1983/09/06 | 827 | 830 | 815 | 815 | 140,000 |
1983/09/05 | 843 | 849 | 815 | 830 | 115,000 |
1983/09/03 | 845 | 850 | 842 | 843 | 72,000 |
1983/09/02 | 856 | 860 | 850 | 850 | 183,000 |
1983/09/01 | 867 | 867 | 840 | 860 | 246,000 |
1983/08/31 | 847 | 869 | 841 | 864 | 235,000 |
1983/08/30 | 837 | 850 | 830 | 849 | 161,000 |
1983/08/29 | 834 | 840 | 825 | 827 | 160,000 |
1983/08/27 | 850 | 850 | 825 | 844 | 121,000 |
1983/08/26 | 895 | 895 | 850 | 870 | 183,000 |
1983/08/25 | 899 | 900 | 886 | 886 | 248,000 |
1983/08/24 | 896 | 900 | 886 | 890 | 595,000 |
1983/08/23 | 899 | 900 | 881 | 895 | 625,000 |
1983/08/22 | 882 | 908 | 882 | 890 | 259,000 |
1983/08/20 | 915 | 919 | 891 | 892 | 614,000 |
1983/08/19 | 883 | 895 | 860 | 880 | 673,000 |
1983/08/18 | 910 | 929 | 881 | 881 | 1,701,999 |
1983/08/17 | 873 | 900 | 865 | 900 | 2,623,999 |
1983/08/16 | 849 | 850 | 816 | 825 | 692,000 |
1983/08/15 | 850 | 858 | 831 | 845 | 716,000 |
1983/08/12 | 860 | 878 | 851 | 853 | 1,968,999 |
1983/08/11 | 837 | 856 | 830 | 850 | 2,200,999 |
1983/08/10 | 820 | 840 | 815 | 829 | 1,832,999 |
1983/08/09 | 806 | 835 | 795 | 797 | 1,863,999 |
1983/08/08 | 810 | 830 | 803 | 806 | 2,712,999 |
1983/08/06 | 761 | 800 | 761 | 800 | 1,262,999 |
1983/08/05 | 775 | 778 | 745 | 761 | 1,124,000 |
1983/08/04 | 769 | 787 | 760 | 769 | 2,243,999 |
1983/08/03 | 710 | 771 | 706 | 760 | 1,944,999 |
1983/08/02 | 727 | 728 | 711 | 713 | 209,000 |
1983/08/01 | 711 | 720 | 705 | 717 | 198,000 |
1983/07/30 | 708 | 722 | 708 | 720 | 171,000 |
1983/07/29 | 740 | 740 | 716 | 718 | 369,000 |
1983/07/28 | 715 | 755 | 715 | 730 | 1,691,999 |
1983/07/27 | 690 | 725 | 690 | 715 | 976,000 |
1983/07/26 | 691 | 703 | 690 | 700 | 158,000 |
1983/07/25 | 705 | 707 | 690 | 701 | 133,000 |
1983/07/23 | 700 | 707 | 687 | 707 | 313,000 |
1983/07/22 | 695 | 710 | 690 | 700 | 424,000 |
1983/07/21 | 670 | 700 | 669 | 699 | 603,000 |
1983/07/20 | 678 | 685 | 670 | 680 | 173,000 |
1983/07/19 | 705 | 705 | 681 | 698 | 226,000 |
1983/07/18 | 694 | 695 | 686 | 695 | 142,000 |
1983/07/15 | 709 | 716 | 696 | 696 | 374,000 |
1983/07/14 | 713 | 720 | 690 | 718 | 654,000 |
1983/07/13 | 710 | 727 | 701 | 705 | 1,342,999 |
1983/07/12 | 693 | 715 | 680 | 710 | 566,000 |
1983/07/11 | 695 | 700 | 685 | 687 | 295,000 |
1983/07/09 | 692 | 700 | 685 | 685 | 263,000 |
1983/07/08 | 719 | 722 | 682 | 682 | 580,000 |
1983/07/07 | 737 | 737 | 714 | 724 | 1,950,999 |
1983/07/06 | 700 | 728 | 688 | 728 | 2,010,999 |
1983/07/05 | 692 | 712 | 686 | 700 | 3,334,999 |
1983/07/04 | 660 | 688 | 659 | 684 | 1,227,000 |
1983/07/02 | 662 | 670 | 655 | 660 | 320,000 |
1983/07/01 | 660 | 665 | 650 | 652 | 569,000 |
1983/06/30 | 680 | 689 | 662 | 662 | 1,755,999 |
1983/06/29 | 639 | 674 | 630 | 672 | 2,952,999 |
1983/06/28 | 625 | 639 | 617 | 620 | 626,000 |
1983/06/27 | 618 | 629 | 613 | 615 | 239,000 |
1983/06/25 | 612 | 628 | 611 | 618 | 197,000 |
1983/06/24 | 635 | 642 | 605 | 612 | 400,000 |
1983/06/23 | 621 | 652 | 621 | 627 | 1,831,999 |
1983/06/22 | 622 | 626 | 605 | 619 | 830,000 |
1983/06/21 | 585 | 629 | 575 | 622 | 821,000 |
1983/06/20 | 587 | 587 | 569 | 577 | 375,000 |
1983/06/17 | 580 | 594 | 567 | 587 | 365,000 |
1983/06/16 | 535 | 580 | 535 | 580 | 458,000 |
1983/06/15 | 541 | 550 | 536 | 540 | 237,000 |
1983/06/14 | 565 | 574 | 535 | 555 | 176,000 |
1983/06/13 | 564 | 582 | 564 | 570 | 134,000 |
1983/06/11 | 613 | 613 | 565 | 574 | 313,000 |
1983/06/10 | 620 | 620 | 603 | 613 | 383,000 |
1983/06/09 | 609 | 625 | 602 | 620 | 523,000 |
1983/06/08 | 635 | 635 | 601 | 609 | 596,000 |
1983/06/07 | 606 | 645 | 603 | 625 | 1,081,000 |
1983/06/06 | 600 | 620 | 600 | 606 | 279,000 |
1983/06/04 | 611 | 620 | 598 | 620 | 476,000 |
1983/06/03 | 581 | 630 | 578 | 609 | 877,000 |
1983/06/02 | 620 | 624 | 587 | 591 | 920,000 |
1983/06/01 | 636 | 659 | 629 | 635 | 2,555,999 |
1983/05/31 | 600 | 654 | 585 | 646 | 4,434,998 |
1983/05/30 | 570 | 603 | 564 | 600 | 1,437,999 |
1983/05/28 | 575 | 576 | 561 | 576 | 1,345,999 |
1983/05/27 | 594 | 594 | 560 | 580 | 2,041,999 |
1983/05/26 | 565 | 606 | 556 | 599 | 2,846,999 |
1983/05/25 | 580 | 595 | 550 | 561 | 3,529,999 |
1983/05/24 | 462 | 542 | 462 | 500 | 3,085,999 |
1983/05/23 | 453 | 463 | 450 | 462 | 1,249,000 |
1983/05/20 | 448 | 455 | 445 | 453 | 230,000 |
1983/05/19 | 449 | 458 | 440 | 448 | 193,000 |
1983/05/18 | 447 | 459 | 447 | 449 | 806,000 |
1983/05/17 | 419 | 448 | 419 | 447 | 361,000 |
1983/05/16 | 406 | 420 | 406 | 420 | 82,000 |
1983/05/14 | 410 | 410 | 401 | 401 | 13,000 |
1983/05/13 | 390 | 405 | 390 | 405 | 26,000 |
1983/05/12 | 385 | 390 | 385 | 390 | 12,000 |
1983/05/11 | 389 | 389 | 389 | 389 | 1,000 |
1983/05/10 | 390 | 390 | 390 | 390 | 17,000 |
1983/04/28 | 405 | 405 | 405 | 405 | 14,000 |
1983/04/26 | 410 | 410 | 410 | 410 | 8,000 |
1983/04/25 | 411 | 420 | 410 | 420 | 10,000 |
1983/04/23 | 405 | 411 | 405 | 411 | 27,000 |
1983/04/22 | 405 | 406 | 405 | 406 | 22,000 |
1983/04/21 | 405 | 405 | 405 | 405 | 15,000 |
1983/04/20 | 405 | 405 | 405 | 405 | 41,000 |
1983/04/18 | 405 | 405 | 405 | 405 | 17,000 |
1983/04/15 | 405 | 408 | 405 | 408 | 49,000 |
1983/04/14 | 405 | 405 | 405 | 405 | 17,000 |
1983/04/13 | 405 | 405 | 405 | 405 | 19,000 |
1983/04/12 | 406 | 406 | 405 | 405 | 17,000 |
1983/04/11 | 405 | 405 | 405 | 405 | 7,000 |
1983/04/09 | 405 | 405 | 405 | 405 | 18,000 |
1983/04/08 | 401 | 405 | 401 | 405 | 13,000 |
1983/04/07 | 400 | 400 | 400 | 400 | 84,000 |
1983/04/06 | 400 | 400 | 396 | 397 | 10,000 |
1983/04/05 | 395 | 400 | 395 | 396 | 28,000 |
1983/04/04 | 393 | 395 | 391 | 392 | 13,000 |
1983/04/02 | 388 | 390 | 388 | 390 | 5,000 |
1983/04/01 | 390 | 390 | 387 | 387 | 28,000 |
1983/03/31 | 389 | 390 | 389 | 390 | 16,000 |
1983/03/30 | 381 | 390 | 381 | 390 | 13,000 |
1983/03/29 | 380 | 380 | 380 | 380 | 17,000 |
1983/03/28 | 380 | 380 | 380 | 380 | 5,000 |
1983/03/26 | 375 | 375 | 375 | 375 | 4,000 |
1983/03/25 | 374 | 374 | 374 | 374 | 2,000 |
1983/03/23 | 370 | 373 | 370 | 373 | 17,000 |
1983/03/22 | 370 | 370 | 370 | 370 | 12,000 |
1983/03/18 | 370 | 372 | 370 | 372 | 6,000 |
1983/03/17 | 370 | 370 | 370 | 370 | 10,000 |
1983/03/16 | 372 | 372 | 370 | 370 | 4,000 |
1983/03/15 | 370 | 372 | 370 | 372 | 12,000 |
1983/03/14 | 370 | 370 | 369 | 369 | 6,000 |
1983/03/12 | 370 | 370 | 370 | 370 | 5,000 |
1983/03/11 | 369 | 370 | 369 | 370 | 2,000 |
1983/03/10 | 370 | 370 | 368 | 368 | 7,000 |
1983/03/09 | 368 | 370 | 368 | 370 | 17,000 |
1983/03/08 | 371 | 371 | 370 | 370 | 11,000 |
1983/03/07 | 365 | 371 | 365 | 371 | 16,000 |
1983/03/04 | 341 | 370 | 341 | 370 | 17,000 |
1983/02/26 | 330 | 330 | 330 | 330 | 2,000 |
1983/02/25 | 338 | 338 | 335 | 335 | 2,000 |
1983/02/24 | 338 | 339 | 338 | 338 | 14,000 |
1983/02/23 | 339 | 339 | 338 | 338 | 5,000 |
1983/02/22 | 341 | 341 | 338 | 338 | 20,000 |
1983/02/21 | 338 | 338 | 338 | 338 | 2,000 |
1983/02/18 | 339 | 339 | 339 | 339 | 6,000 |
1983/02/16 | 338 | 338 | 338 | 338 | 6,000 |
1983/02/15 | 335 | 337 | 335 | 336 | 7,000 |
1983/02/14 | 334 | 335 | 334 | 335 | 20,000 |
1983/02/12 | 333 | 333 | 333 | 333 | 8,000 |
1983/02/10 | 336 | 336 | 336 | 336 | 6,000 |
1983/02/09 | 337 | 337 | 337 | 337 | 1,000 |
1983/02/08 | 337 | 337 | 337 | 337 | 5,000 |
1983/02/07 | 336 | 336 | 336 | 336 | 6,000 |
1983/02/05 | 336 | 336 | 336 | 336 | 6,000 |
1983/02/04 | 336 | 336 | 336 | 336 | 6,000 |
1983/02/03 | 337 | 337 | 336 | 336 | 15,000 |
1983/02/02 | 337 | 337 | 337 | 337 | 3,000 |
1983/02/01 | 338 | 338 | 338 | 338 | 10,000 |
1983/01/31 | 337 | 338 | 337 | 338 | 7,000 |
1983/01/29 | 337 | 338 | 337 | 338 | 2,000 |
1983/01/28 | 338 | 338 | 338 | 338 | 6,000 |
1983/01/27 | 337 | 338 | 337 | 338 | 20,000 |
1983/01/26 | 337 | 338 | 337 | 337 | 67,000 |
1983/01/25 | 336 | 338 | 336 | 337 | 37,000 |
1983/01/21 | 337 | 338 | 337 | 337 | 16,000 |
1983/01/20 | 337 | 337 | 336 | 337 | 26,000 |
1983/01/19 | 338 | 338 | 337 | 337 | 6,000 |
1983/01/18 | 338 | 338 | 338 | 338 | 13,000 |
1983/01/17 | 336 | 336 | 336 | 336 | 4,000 |
1983/01/14 | 336 | 336 | 336 | 336 | 23,000 |
1983/01/13 | 336 | 336 | 336 | 336 | 7,000 |
1983/01/12 | 336 | 336 | 336 | 336 | 7,000 |
1983/01/11 | 336 | 336 | 336 | 336 | 4,000 |
1983/01/10 | 335 | 336 | 335 | 336 | 3,000 |
1983/01/08 | 334 | 334 | 334 | 334 | 4,000 |
1983/01/07 | 335 | 335 | 334 | 334 | 17,000 |
1983/01/06 | 334 | 334 | 334 | 334 | 56,000 |
1983/01/05 | 334 | 334 | 334 | 334 | 20,000 |