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 |
|---|---|---|---|---|---|
| 2009/12/30 | 218 | 220 | 216 | 216 | 23,000 |
| 2009/12/29 | 218 | 219 | 218 | 219 | 8,000 |
| 2009/12/28 | 220 | 223 | 220 | 220 | 23,000 |
| 2009/12/25 | 225 | 225 | 219 | 219 | 33,000 |
| 2009/12/24 | 221 | 224 | 221 | 222 | 33,000 |
| 2009/12/22 | 220 | 225 | 216 | 225 | 52,000 |
| 2009/12/21 | 220 | 222 | 219 | 219 | 49,000 |
| 2009/12/18 | 230 | 230 | 220 | 222 | 37,000 |
| 2009/12/17 | 230 | 230 | 217 | 228 | 111,000 |
| 2009/12/16 | 223 | 226 | 223 | 225 | 35,000 |
| 2009/12/15 | 222 | 223 | 222 | 223 | 58,000 |
| 2009/12/14 | 217 | 219 | 214 | 219 | 55,000 |
| 2009/12/11 | 221 | 221 | 212 | 214 | 84,000 |
| 2009/12/10 | 209 | 211 | 209 | 211 | 24,000 |
| 2009/12/09 | 208 | 214 | 208 | 211 | 54,000 |
| 2009/12/08 | 215 | 218 | 212 | 215 | 29,000 |
| 2009/12/07 | 217 | 220 | 216 | 217 | 44,000 |
| 2009/12/04 | 211 | 217 | 211 | 217 | 23,000 |
| 2009/12/03 | 212 | 217 | 212 | 217 | 59,000 |
| 2009/12/02 | 210 | 213 | 210 | 212 | 43,000 |
| 2009/12/01 | 212 | 218 | 209 | 213 | 56,000 |
| 2009/11/30 | 193 | 213 | 193 | 207 | 98,000 |
| 2009/11/27 | 196 | 196 | 190 | 193 | 25,000 |
| 2009/11/26 | 195 | 197 | 195 | 196 | 14,000 |
| 2009/11/25 | 195 | 197 | 194 | 195 | 18,000 |
| 2009/11/24 | 193 | 194 | 191 | 194 | 23,000 |
| 2009/11/20 | 193 | 199 | 190 | 196 | 33,000 |
| 2009/11/19 | 202 | 202 | 196 | 197 | 28,000 |
| 2009/11/18 | 199 | 199 | 196 | 199 | 23,000 |
| 2009/11/17 | 203 | 203 | 197 | 199 | 30,000 |
| 2009/11/16 | 205 | 205 | 201 | 202 | 41,000 |
| 2009/11/13 | 201 | 205 | 201 | 204 | 35,000 |
| 2009/11/12 | 206 | 206 | 203 | 206 | 34,000 |
| 2009/11/11 | 208 | 210 | 208 | 208 | 16,000 |
| 2009/11/10 | 207 | 211 | 202 | 208 | 50,000 |
| 2009/11/09 | 211 | 211 | 209 | 209 | 26,000 |
| 2009/11/06 | 210 | 210 | 206 | 207 | 23,000 |
| 2009/11/05 | 211 | 212 | 210 | 211 | 17,000 |
| 2009/11/04 | 212 | 213 | 211 | 213 | 29,000 |
| 2009/11/02 | 218 | 218 | 208 | 216 | 26,000 |
| 2009/10/30 | 224 | 224 | 215 | 218 | 37,000 |
| 2009/10/29 | 221 | 222 | 210 | 219 | 58,000 |
| 2009/10/28 | 218 | 226 | 218 | 223 | 105,000 |
| 2009/10/27 | 216 | 217 | 210 | 216 | 61,000 |
| 2009/10/26 | 210 | 215 | 210 | 215 | 76,000 |
| 2009/10/23 | 210 | 210 | 206 | 210 | 37,000 |
| 2009/10/22 | 207 | 209 | 203 | 209 | 29,000 |
| 2009/10/21 | 210 | 210 | 203 | 208 | 28,000 |
| 2009/10/20 | 210 | 210 | 205 | 210 | 34,000 |
| 2009/10/19 | 209 | 210 | 209 | 210 | 26,000 |
| 2009/10/16 | 203 | 208 | 203 | 208 | 31,000 |
| 2009/10/15 | 214 | 215 | 198 | 207 | 89,000 |
| 2009/10/14 | 206 | 211 | 203 | 209 | 48,000 |
| 2009/10/13 | 209 | 209 | 204 | 206 | 17,000 |
| 2009/10/09 | 204 | 205 | 201 | 205 | 20,000 |
| 2009/10/08 | 206 | 206 | 204 | 204 | 18,000 |
| 2009/10/07 | 203 | 205 | 193 | 205 | 27,000 |
| 2009/10/06 | 196 | 202 | 196 | 202 | 26,000 |
| 2009/10/05 | 200 | 200 | 197 | 198 | 36,000 |
| 2009/10/02 | 203 | 203 | 199 | 200 | 61,000 |
| 2009/10/01 | 210 | 211 | 207 | 210 | 81,000 |
| 2009/09/30 | 206 | 215 | 204 | 215 | 24,000 |
| 2009/09/29 | 207 | 210 | 207 | 210 | 14,000 |
| 2009/09/28 | 211 | 211 | 206 | 207 | 40,000 |
| 2009/09/25 | 218 | 218 | 212 | 213 | 36,000 |
| 2009/09/24 | 211 | 218 | 211 | 217 | 43,000 |
| 2009/09/18 | 212 | 216 | 210 | 210 | 94,000 |
| 2009/09/17 | 215 | 216 | 213 | 216 | 33,000 |
| 2009/09/16 | 216 | 217 | 214 | 214 | 45,000 |
| 2009/09/15 | 218 | 218 | 214 | 216 | 57,000 |
| 2009/09/14 | 220 | 221 | 215 | 218 | 76,000 |
| 2009/09/11 | 219 | 222 | 219 | 219 | 74,000 |
| 2009/09/10 | 222 | 222 | 219 | 219 | 35,000 |
| 2009/09/09 | 218 | 221 | 218 | 218 | 30,000 |
| 2009/09/08 | 219 | 220 | 215 | 219 | 43,000 |
| 2009/09/07 | 220 | 220 | 218 | 218 | 40,000 |
| 2009/09/04 | 221 | 221 | 214 | 215 | 60,000 |
| 2009/09/03 | 223 | 225 | 221 | 221 | 24,000 |
| 2009/09/02 | 227 | 227 | 220 | 223 | 71,000 |
| 2009/09/01 | 230 | 233 | 227 | 228 | 66,000 |
| 2009/08/31 | 234 | 235 | 228 | 230 | 80,000 |
| 2009/08/28 | 234 | 235 | 229 | 229 | 115,000 |
| 2009/08/27 | 226 | 239 | 225 | 235 | 308,000 |
| 2009/08/26 | 227 | 227 | 223 | 226 | 37,000 |
| 2009/08/25 | 225 | 226 | 224 | 225 | 30,000 |
| 2009/08/24 | 225 | 228 | 224 | 225 | 41,000 |
| 2009/08/21 | 225 | 226 | 222 | 226 | 66,000 |
| 2009/08/20 | 224 | 229 | 223 | 227 | 77,000 |
| 2009/08/19 | 224 | 228 | 221 | 221 | 99,000 |
| 2009/08/18 | 212 | 222 | 212 | 222 | 120,000 |
| 2009/08/17 | 217 | 218 | 213 | 213 | 67,000 |
| 2009/08/14 | 215 | 218 | 215 | 216 | 42,000 |
| 2009/08/13 | 216 | 217 | 216 | 216 | 18,000 |
| 2009/08/12 | 215 | 216 | 213 | 215 | 31,000 |
| 2009/08/11 | 212 | 217 | 212 | 216 | 48,000 |
| 2009/08/10 | 211 | 212 | 206 | 211 | 20,000 |
| 2009/08/07 | 211 | 213 | 210 | 210 | 21,000 |
| 2009/08/06 | 218 | 218 | 211 | 215 | 32,000 |
| 2009/08/05 | 213 | 219 | 213 | 218 | 19,000 |
| 2009/08/04 | 218 | 218 | 217 | 218 | 21,000 |
| 2009/08/03 | 221 | 221 | 219 | 219 | 11,000 |
| 2009/07/31 | 220 | 221 | 218 | 218 | 45,000 |
| 2009/07/30 | 222 | 222 | 220 | 220 | 33,000 |
| 2009/07/29 | 221 | 225 | 220 | 225 | 52,000 |
| 2009/07/28 | 221 | 223 | 219 | 223 | 31,000 |
| 2009/07/27 | 224 | 224 | 220 | 221 | 42,000 |
| 2009/07/24 | 222 | 222 | 219 | 220 | 47,000 |
| 2009/07/23 | 212 | 219 | 211 | 217 | 35,000 |
| 2009/07/22 | 209 | 215 | 208 | 215 | 48,000 |
| 2009/07/21 | 207 | 209 | 207 | 209 | 40,000 |
| 2009/07/17 | 204 | 206 | 203 | 205 | 40,000 |
| 2009/07/16 | 210 | 210 | 206 | 206 | 50,000 |
| 2009/07/15 | 208 | 210 | 206 | 210 | 96,000 |
| 2009/07/14 | 206 | 212 | 204 | 212 | 83,000 |
| 2009/07/13 | 219 | 220 | 200 | 202 | 103,000 |
| 2009/07/10 | 215 | 218 | 213 | 217 | 50,000 |
| 2009/07/09 | 219 | 219 | 214 | 216 | 58,000 |
| 2009/07/08 | 215 | 217 | 215 | 217 | 54,000 |
| 2009/07/07 | 218 | 219 | 215 | 219 | 53,000 |
| 2009/07/06 | 220 | 220 | 215 | 216 | 48,000 |
| 2009/07/03 | 220 | 221 | 219 | 220 | 54,000 |
| 2009/07/02 | 230 | 231 | 222 | 223 | 71,000 |
| 2009/07/01 | 223 | 228 | 223 | 225 | 55,000 |
| 2009/06/30 | 230 | 231 | 226 | 226 | 46,000 |
| 2009/06/29 | 235 | 238 | 227 | 228 | 142,000 |
| 2009/06/26 | 224 | 231 | 224 | 231 | 137,000 |
| 2009/06/25 | 215 | 224 | 215 | 223 | 99,000 |
| 2009/06/24 | 219 | 220 | 212 | 215 | 49,000 |
| 2009/06/23 | 219 | 222 | 215 | 215 | 169,000 |
| 2009/06/22 | 224 | 227 | 218 | 224 | 138,000 |
| 2009/06/19 | 223 | 250 | 221 | 221 | 693,000 |
| 2009/06/18 | 216 | 220 | 213 | 218 | 43,000 |
| 2009/06/17 | 210 | 216 | 210 | 214 | 44,000 |
| 2009/06/16 | 221 | 221 | 212 | 212 | 77,000 |
| 2009/06/15 | 221 | 226 | 221 | 221 | 141,000 |
| 2009/06/12 | 215 | 225 | 214 | 221 | 246,000 |
| 2009/06/11 | 213 | 214 | 211 | 213 | 37,000 |
| 2009/06/10 | 208 | 210 | 208 | 210 | 49,000 |
| 2009/06/09 | 209 | 209 | 207 | 207 | 16,000 |
| 2009/06/08 | 211 | 211 | 208 | 208 | 36,000 |
| 2009/06/05 | 206 | 207 | 205 | 206 | 51,000 |
| 2009/06/04 | 205 | 205 | 203 | 205 | 28,000 |
| 2009/06/03 | 206 | 206 | 203 | 204 | 30,000 |
| 2009/06/02 | 208 | 208 | 203 | 206 | 28,000 |
| 2009/06/01 | 205 | 206 | 202 | 203 | 65,000 |
| 2009/05/29 | 209 | 209 | 201 | 205 | 32,000 |
| 2009/05/28 | 205 | 208 | 205 | 208 | 15,000 |
| 2009/05/27 | 204 | 209 | 204 | 204 | 17,000 |
| 2009/05/26 | 205 | 205 | 203 | 203 | 14,000 |
| 2009/05/25 | 204 | 204 | 201 | 203 | 39,000 |
| 2009/05/22 | 203 | 204 | 198 | 201 | 19,000 |
| 2009/05/21 | 201 | 204 | 200 | 203 | 32,000 |
| 2009/05/20 | 201 | 204 | 201 | 203 | 33,000 |
| 2009/05/19 | 201 | 203 | 201 | 203 | 30,000 |
| 2009/05/18 | 202 | 202 | 199 | 199 | 33,000 |
| 2009/05/15 | 207 | 208 | 202 | 205 | 65,000 |
| 2009/05/14 | 201 | 203 | 201 | 201 | 31,000 |
| 2009/05/13 | 205 | 205 | 204 | 205 | 11,000 |
| 2009/05/12 | 203 | 205 | 203 | 204 | 22,000 |
| 2009/05/11 | 201 | 203 | 200 | 202 | 13,000 |
| 2009/05/08 | 205 | 205 | 202 | 203 | 14,000 |
| 2009/05/07 | 206 | 206 | 202 | 203 | 36,000 |
| 2009/05/01 | 200 | 203 | 200 | 203 | 12,000 |
| 2009/04/30 | 198 | 205 | 198 | 201 | 22,000 |
| 2009/04/28 | 200 | 205 | 200 | 200 | 43,000 |
| 2009/04/27 | 203 | 204 | 202 | 202 | 21,000 |
| 2009/04/24 | 206 | 206 | 202 | 202 | 19,000 |
| 2009/04/23 | 209 | 209 | 202 | 207 | 39,000 |
| 2009/04/22 | 206 | 206 | 202 | 205 | 20,000 |
| 2009/04/21 | 210 | 210 | 201 | 206 | 26,000 |
| 2009/04/20 | 212 | 213 | 212 | 213 | 19,000 |
| 2009/04/17 | 214 | 214 | 208 | 208 | 28,000 |
| 2009/04/16 | 214 | 215 | 213 | 214 | 27,000 |
| 2009/04/15 | 212 | 215 | 212 | 215 | 86,000 |
| 2009/04/14 | 209 | 210 | 207 | 210 | 27,000 |
| 2009/04/13 | 204 | 209 | 204 | 209 | 20,000 |
| 2009/04/10 | 210 | 210 | 204 | 205 | 8,000 |
| 2009/04/09 | 203 | 208 | 203 | 206 | 20,000 |
| 2009/04/08 | 209 | 212 | 203 | 204 | 16,000 |
| 2009/04/07 | 209 | 209 | 204 | 204 | 10,000 |
| 2009/04/06 | 211 | 211 | 205 | 206 | 39,000 |
| 2009/04/03 | 210 | 210 | 207 | 209 | 16,000 |
| 2009/04/02 | 213 | 213 | 208 | 211 | 32,000 |
| 2009/04/01 | 209 | 210 | 205 | 209 | 33,000 |
| 2009/03/31 | 214 | 215 | 208 | 209 | 42,000 |
| 2009/03/30 | 220 | 220 | 214 | 214 | 45,000 |
| 2009/03/27 | 219 | 226 | 219 | 223 | 39,000 |
| 2009/03/26 | 227 | 227 | 219 | 224 | 33,000 |
| 2009/03/25 | 215 | 219 | 214 | 219 | 54,000 |
| 2009/03/24 | 209 | 212 | 205 | 210 | 49,000 |
| 2009/03/23 | 200 | 200 | 199 | 200 | 27,000 |
| 2009/03/19 | 207 | 207 | 200 | 200 | 46,000 |
| 2009/03/18 | 207 | 207 | 205 | 205 | 23,000 |
| 2009/03/17 | 206 | 209 | 201 | 207 | 48,000 |
| 2009/03/16 | 202 | 206 | 202 | 206 | 63,000 |
| 2009/03/13 | 198 | 202 | 198 | 202 | 104,000 |
| 2009/03/12 | 197 | 200 | 195 | 198 | 33,000 |
| 2009/03/11 | 199 | 199 | 196 | 197 | 21,000 |
| 2009/03/10 | 197 | 197 | 193 | 194 | 17,000 |
| 2009/03/09 | 195 | 198 | 194 | 197 | 19,000 |
| 2009/03/06 | 204 | 204 | 199 | 199 | 41,000 |
| 2009/03/05 | 201 | 205 | 198 | 204 | 52,000 |
| 2009/03/04 | 195 | 198 | 193 | 195 | 76,000 |
| 2009/03/03 | 194 | 199 | 189 | 195 | 21,000 |
| 2009/03/02 | 198 | 201 | 198 | 199 | 22,000 |
| 2009/02/27 | 200 | 202 | 198 | 202 | 27,000 |
| 2009/02/26 | 200 | 202 | 200 | 202 | 36,000 |
| 2009/02/25 | 197 | 200 | 196 | 200 | 50,000 |
| 2009/02/24 | 196 | 196 | 194 | 196 | 78,000 |
| 2009/02/23 | 198 | 199 | 196 | 197 | 57,000 |
| 2009/02/20 | 201 | 201 | 198 | 198 | 72,000 |
| 2009/02/19 | 200 | 200 | 198 | 200 | 42,000 |
| 2009/02/18 | 197 | 199 | 194 | 199 | 56,000 |
| 2009/02/17 | 199 | 200 | 198 | 199 | 62,000 |
| 2009/02/16 | 203 | 203 | 198 | 202 | 64,000 |
| 2009/02/13 | 197 | 199 | 196 | 198 | 73,000 |
| 2009/02/12 | 198 | 199 | 195 | 199 | 64,000 |
| 2009/02/10 | 198 | 199 | 198 | 198 | 26,000 |
| 2009/02/09 | 199 | 200 | 198 | 198 | 43,000 |
| 2009/02/06 | 200 | 201 | 197 | 199 | 33,000 |
| 2009/02/05 | 205 | 205 | 200 | 203 | 49,000 |
| 2009/02/04 | 198 | 201 | 197 | 201 | 27,000 |
| 2009/02/03 | 197 | 202 | 197 | 198 | 22,000 |
| 2009/02/02 | 200 | 202 | 194 | 197 | 52,000 |
| 2009/01/30 | 209 | 209 | 190 | 200 | 86,000 |
| 2009/01/29 | 204 | 204 | 203 | 204 | 30,000 |
| 2009/01/28 | 208 | 208 | 202 | 204 | 26,000 |
| 2009/01/27 | 201 | 208 | 201 | 206 | 36,000 |
| 2009/01/26 | 194 | 202 | 194 | 201 | 30,000 |
| 2009/01/23 | 204 | 204 | 194 | 194 | 55,000 |
| 2009/01/22 | 200 | 200 | 199 | 199 | 12,000 |
| 2009/01/21 | 196 | 201 | 196 | 200 | 23,000 |
| 2009/01/20 | 198 | 201 | 198 | 201 | 29,000 |
| 2009/01/19 | 207 | 207 | 204 | 206 | 13,000 |
| 2009/01/16 | 201 | 208 | 201 | 208 | 36,000 |
| 2009/01/15 | 197 | 204 | 197 | 202 | 53,000 |
| 2009/01/14 | 201 | 206 | 201 | 206 | 25,000 |
| 2009/01/13 | 202 | 203 | 199 | 203 | 55,000 |
| 2009/01/09 | 204 | 207 | 203 | 204 | 19,000 |
| 2009/01/08 | 204 | 204 | 202 | 204 | 31,000 |
| 2009/01/07 | 206 | 215 | 203 | 210 | 40,000 |
| 2009/01/06 | 207 | 208 | 207 | 207 | 4,000 |
| 2009/01/05 | 209 | 209 | 204 | 207 | 22,000 |