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 |
|---|---|---|---|---|---|
| 2024/04/24 | 3,475 | 3,540 | 3,425 | 3,505 | 15,500 |
| 2024/04/23 | 3,525 | 3,525 | 3,455 | 3,475 | 4,700 |
| 2024/04/22 | 3,505 | 3,520 | 3,430 | 3,485 | 11,800 |
| 2024/04/19 | 3,585 | 3,585 | 3,420 | 3,465 | 20,400 |
| 2024/04/18 | 3,505 | 3,580 | 3,505 | 3,580 | 7,500 |
| 2024/04/17 | 3,605 | 3,630 | 3,495 | 3,510 | 11,800 |
| 2024/04/16 | 3,770 | 3,770 | 3,535 | 3,605 | 23,300 |
| 2024/04/15 | 3,785 | 3,810 | 3,765 | 3,785 | 7,400 |
| 2024/04/12 | 3,880 | 3,900 | 3,830 | 3,855 | 5,400 |
| 2024/04/11 | 3,870 | 3,900 | 3,840 | 3,880 | 4,500 |
| 2024/04/10 | 3,835 | 3,895 | 3,835 | 3,880 | 5,500 |
| 2024/04/09 | 3,840 | 3,915 | 3,825 | 3,835 | 7,400 |
| 2024/04/08 | 3,815 | 3,835 | 3,765 | 3,835 | 6,800 |
| 2024/04/05 | 3,770 | 3,835 | 3,745 | 3,815 | 7,400 |
| 2024/04/04 | 3,815 | 3,850 | 3,815 | 3,845 | 8,000 |
| 2024/04/03 | 3,750 | 3,805 | 3,725 | 3,760 | 9,400 |
| 2024/04/02 | 3,790 | 3,820 | 3,745 | 3,785 | 12,800 |
| 2024/04/01 | 3,850 | 3,850 | 3,780 | 3,780 | 10,300 |
| 2024/03/29 | 3,765 | 3,850 | 3,765 | 3,850 | 12,400 |
| 2024/03/28 | 3,830 | 3,830 | 3,745 | 3,755 | 9,500 |
| 2024/03/27 | 3,765 | 3,855 | 3,765 | 3,835 | 21,600 |
| 2024/03/26 | 3,755 | 3,785 | 3,700 | 3,765 | 6,900 |
| 2024/03/25 | 3,740 | 3,800 | 3,725 | 3,755 | 16,400 |
| 2024/03/22 | 3,750 | 3,760 | 3,720 | 3,720 | 8,400 |
| 2024/03/21 | 3,735 | 3,770 | 3,715 | 3,750 | 13,800 |
| 2024/03/19 | 3,685 | 3,715 | 3,660 | 3,715 | 5,100 |
| 2024/03/18 | 3,715 | 3,720 | 3,665 | 3,675 | 6,600 |
| 2024/03/15 | 3,665 | 3,695 | 3,650 | 3,690 | 6,400 |
| 2024/03/14 | 3,595 | 3,685 | 3,595 | 3,685 | 14,800 |
| 2024/03/13 | 3,600 | 3,665 | 3,590 | 3,595 | 18,500 |
| 2024/03/12 | 3,570 | 3,600 | 3,530 | 3,600 | 6,100 |
| 2024/03/11 | 3,640 | 3,650 | 3,560 | 3,580 | 19,300 |
| 2024/03/08 | 3,610 | 3,700 | 3,610 | 3,655 | 28,000 |
| 2024/03/07 | 3,695 | 3,695 | 3,590 | 3,595 | 11,200 |
| 2024/03/06 | 3,580 | 3,650 | 3,580 | 3,650 | 9,900 |
| 2024/03/05 | 3,560 | 3,645 | 3,560 | 3,620 | 10,800 |
| 2024/03/04 | 3,655 | 3,675 | 3,555 | 3,585 | 16,300 |
| 2024/03/01 | 3,580 | 3,670 | 3,580 | 3,655 | 13,100 |
| 2024/02/29 | 3,585 | 3,620 | 3,580 | 3,580 | 4,800 |
| 2024/02/28 | 3,570 | 3,640 | 3,570 | 3,620 | 6,800 |
| 2024/02/27 | 3,550 | 3,640 | 3,530 | 3,600 | 20,700 |
| 2024/02/26 | 3,575 | 3,600 | 3,530 | 3,570 | 13,700 |
| 2024/02/22 | 3,600 | 3,600 | 3,550 | 3,570 | 13,100 |
| 2024/02/21 | 3,570 | 3,610 | 3,560 | 3,565 | 11,300 |
| 2024/02/20 | 3,660 | 3,660 | 3,595 | 3,615 | 13,800 |
| 2024/02/19 | 3,585 | 3,665 | 3,580 | 3,660 | 14,500 |
| 2024/02/16 | 3,720 | 3,750 | 3,620 | 3,645 | 78,700 |
| 2024/02/15 | 3,555 | 3,555 | 3,465 | 3,490 | 17,900 |
| 2024/02/14 | 3,550 | 3,570 | 3,490 | 3,495 | 14,100 |
| 2024/02/13 | 3,470 | 3,585 | 3,470 | 3,550 | 22,100 |
| 2024/02/09 | 3,455 | 3,520 | 3,440 | 3,440 | 12,500 |
| 2024/02/08 | 3,485 | 3,530 | 3,455 | 3,480 | 10,800 |
| 2024/02/07 | 3,530 | 3,575 | 3,500 | 3,500 | 9,500 |
| 2024/02/06 | 3,590 | 3,590 | 3,515 | 3,530 | 18,600 |
| 2024/02/05 | 3,525 | 3,640 | 3,525 | 3,605 | 16,000 |
| 2024/02/02 | 3,610 | 3,680 | 3,540 | 3,545 | 24,500 |
| 2024/02/01 | 3,620 | 3,650 | 3,510 | 3,620 | 57,500 |
| 2024/01/31 | 3,430 | 3,715 | 3,415 | 3,690 | 100,200 |
| 2024/01/30 | 3,430 | 3,490 | 3,425 | 3,430 | 16,200 |
| 2024/01/29 | 3,300 | 3,435 | 3,300 | 3,430 | 13,100 |
| 2024/01/26 | 3,325 | 3,325 | 3,280 | 3,295 | 10,000 |
| 2024/01/25 | 3,300 | 3,340 | 3,295 | 3,325 | 11,900 |
| 2024/01/24 | 3,330 | 3,330 | 3,265 | 3,265 | 7,900 |
| 2024/01/23 | 3,325 | 3,325 | 3,285 | 3,305 | 6,200 |
| 2024/01/22 | 3,260 | 3,315 | 3,260 | 3,285 | 8,500 |
| 2024/01/19 | 3,240 | 3,295 | 3,235 | 3,250 | 11,100 |
| 2024/01/18 | 3,225 | 3,285 | 3,220 | 3,240 | 10,500 |
| 2024/01/17 | 3,280 | 3,355 | 3,240 | 3,240 | 18,000 |
| 2024/01/16 | 3,240 | 3,280 | 3,235 | 3,280 | 13,600 |
| 2024/01/15 | 3,230 | 3,280 | 3,215 | 3,250 | 15,000 |
| 2024/01/12 | 3,250 | 3,260 | 3,185 | 3,230 | 11,300 |
| 2024/01/11 | 3,310 | 3,330 | 3,225 | 3,225 | 24,600 |
| 2024/01/10 | 3,265 | 3,300 | 3,235 | 3,290 | 20,600 |
| 2024/01/09 | 3,210 | 3,250 | 3,190 | 3,250 | 11,900 |
| 2024/01/05 | 3,145 | 3,185 | 3,140 | 3,185 | 10,000 |
| 2024/01/04 | 3,085 | 3,145 | 3,055 | 3,135 | 9,100 |
| 2023/12/29 | 3,125 | 3,130 | 3,090 | 3,105 | 6,300 |
| 2023/12/28 | 3,085 | 3,135 | 3,085 | 3,135 | 6,800 |
| 2023/12/27 | 3,040 | 3,090 | 3,040 | 3,090 | 12,800 |
| 2023/12/26 | 3,070 | 3,070 | 3,000 | 3,035 | 14,500 |
| 2023/12/25 | 3,025 | 3,065 | 3,025 | 3,060 | 8,200 |
| 2023/12/22 | 2,995 | 3,035 | 2,981 | 2,986 | 15,500 |
| 2023/12/21 | 2,991 | 3,010 | 2,962 | 2,980 | 5,600 |
| 2023/12/20 | 2,930 | 3,015 | 2,930 | 2,991 | 6,300 |
| 2023/12/19 | 2,927 | 2,940 | 2,902 | 2,940 | 5,100 |
| 2023/12/18 | 2,917 | 2,926 | 2,879 | 2,926 | 7,600 |
| 2023/12/15 | 2,934 | 2,945 | 2,914 | 2,925 | 8,400 |
| 2023/12/14 | 2,964 | 2,964 | 2,900 | 2,923 | 13,600 |
| 2023/12/13 | 2,982 | 2,982 | 2,951 | 2,958 | 9,400 |
| 2023/12/12 | 3,010 | 3,010 | 2,982 | 2,995 | 5,000 |
| 2023/12/11 | 2,990 | 3,025 | 2,986 | 2,986 | 7,500 |
| 2023/12/08 | 3,040 | 3,055 | 2,965 | 2,965 | 17,400 |
| 2023/12/07 | 3,085 | 3,085 | 3,040 | 3,040 | 4,600 |
| 2023/12/06 | 3,025 | 3,095 | 3,025 | 3,090 | 6,500 |
| 2023/12/05 | 3,070 | 3,070 | 3,015 | 3,015 | 8,800 |
| 2023/12/04 | 3,080 | 3,105 | 3,070 | 3,070 | 3,800 |
| 2023/12/01 | 3,100 | 3,100 | 3,080 | 3,080 | 5,700 |
| 2023/11/30 | 3,075 | 3,100 | 3,025 | 3,085 | 6,100 |
| 2023/11/29 | 3,085 | 3,090 | 3,075 | 3,075 | 4,300 |
| 2023/11/28 | 3,090 | 3,110 | 3,085 | 3,110 | 7,700 |
| 2023/11/27 | 3,145 | 3,145 | 3,095 | 3,095 | 6,800 |
| 2023/11/24 | 3,100 | 3,140 | 3,100 | 3,140 | 10,400 |
| 2023/11/22 | 3,115 | 3,150 | 3,070 | 3,090 | 9,600 |
| 2023/11/21 | 3,090 | 3,125 | 3,080 | 3,115 | 7,000 |
| 2023/11/20 | 3,160 | 3,160 | 3,090 | 3,090 | 7,700 |
| 2023/11/17 | 3,120 | 3,180 | 3,105 | 3,160 | 11,700 |
| 2023/11/16 | 3,120 | 3,140 | 3,110 | 3,115 | 3,200 |
| 2023/11/15 | 3,135 | 3,145 | 3,100 | 3,120 | 10,600 |
| 2023/11/14 | 3,170 | 3,170 | 3,105 | 3,135 | 3,600 |
| 2023/11/13 | 3,165 | 3,165 | 3,095 | 3,120 | 6,400 |
| 2023/11/10 | 3,080 | 3,130 | 3,080 | 3,125 | 9,800 |
| 2023/11/09 | 3,125 | 3,150 | 3,040 | 3,135 | 16,200 |
| 2023/11/08 | 3,215 | 3,215 | 3,125 | 3,125 | 12,800 |
| 2023/11/07 | 3,210 | 3,255 | 3,210 | 3,215 | 6,900 |
| 2023/11/06 | 3,230 | 3,280 | 3,215 | 3,245 | 30,800 |
| 2023/11/02 | 3,220 | 3,220 | 3,160 | 3,185 | 12,000 |
| 2023/11/01 | 3,305 | 3,310 | 3,170 | 3,215 | 24,900 |
| 2023/10/31 | 3,135 | 3,175 | 3,120 | 3,155 | 18,400 |
| 2023/10/30 | 3,180 | 3,250 | 3,135 | 3,165 | 15,900 |
| 2023/10/27 | 3,130 | 3,210 | 3,130 | 3,180 | 8,300 |
| 2023/10/26 | 3,145 | 3,190 | 3,125 | 3,130 | 15,800 |
| 2023/10/25 | 3,145 | 3,165 | 3,120 | 3,145 | 5,700 |
| 2023/10/24 | 3,115 | 3,120 | 3,010 | 3,100 | 16,300 |
| 2023/10/23 | 3,135 | 3,160 | 3,115 | 3,115 | 6,700 |
| 2023/10/20 | 3,190 | 3,205 | 3,140 | 3,165 | 7,400 |
| 2023/10/19 | 3,210 | 3,210 | 3,120 | 3,180 | 11,800 |
| 2023/10/18 | 3,190 | 3,240 | 3,175 | 3,215 | 7,500 |
| 2023/10/17 | 3,175 | 3,230 | 3,175 | 3,195 | 8,400 |
| 2023/10/16 | 3,200 | 3,220 | 3,160 | 3,175 | 10,400 |
| 2023/10/13 | 3,310 | 3,315 | 3,240 | 3,240 | 11,200 |
| 2023/10/12 | 3,400 | 3,400 | 3,300 | 3,310 | 15,400 |
| 2023/10/11 | 3,290 | 3,300 | 3,260 | 3,260 | 8,100 |
| 2023/10/10 | 3,265 | 3,295 | 3,255 | 3,290 | 7,400 |
| 2023/10/06 | 3,185 | 3,265 | 3,185 | 3,230 | 9,000 |
| 2023/10/05 | 3,125 | 3,205 | 3,120 | 3,200 | 15,800 |
| 2023/10/04 | 3,130 | 3,185 | 3,085 | 3,100 | 26,100 |
| 2023/10/03 | 3,300 | 3,305 | 3,215 | 3,225 | 13,000 |
| 2023/10/02 | 3,320 | 3,370 | 3,305 | 3,310 | 11,300 |
| 2023/09/29 | 3,415 | 3,415 | 3,310 | 3,320 | 18,000 |
| 2023/09/28 | 3,390 | 3,450 | 3,375 | 3,380 | 12,500 |
| 2023/09/27 | 3,425 | 3,440 | 3,375 | 3,435 | 16,300 |
| 2023/09/26 | 3,470 | 3,470 | 3,410 | 3,425 | 12,600 |
| 2023/09/25 | 3,460 | 3,490 | 3,405 | 3,460 | 16,900 |
| 2023/09/22 | 3,450 | 3,450 | 3,380 | 3,405 | 36,900 |
| 2023/09/21 | 3,545 | 3,665 | 3,475 | 3,480 | 141,900 |
| 2023/09/20 | 3,470 | 3,470 | 3,415 | 3,415 | 23,100 |
| 2023/09/19 | 3,485 | 3,500 | 3,430 | 3,490 | 21,500 |
| 2023/09/15 | 3,585 | 3,585 | 3,535 | 3,545 | 17,700 |
| 2023/09/14 | 3,550 | 3,585 | 3,545 | 3,585 | 12,500 |
| 2023/09/13 | 3,600 | 3,610 | 3,530 | 3,540 | 25,500 |
| 2023/09/12 | 3,420 | 3,620 | 3,420 | 3,615 | 38,300 |
| 2023/09/11 | 3,380 | 3,430 | 3,380 | 3,420 | 11,400 |
| 2023/09/08 | 3,415 | 3,430 | 3,340 | 3,365 | 33,000 |
| 2023/09/07 | 3,500 | 3,515 | 3,445 | 3,465 | 10,800 |
| 2023/09/06 | 3,510 | 3,530 | 3,495 | 3,505 | 14,100 |
| 2023/09/05 | 3,520 | 3,525 | 3,465 | 3,510 | 10,800 |
| 2023/09/04 | 3,490 | 3,535 | 3,490 | 3,520 | 15,900 |
| 2023/09/01 | 3,395 | 3,450 | 3,395 | 3,450 | 11,900 |
| 2023/08/31 | 3,365 | 3,415 | 3,340 | 3,385 | 12,000 |
| 2023/08/30 | 3,400 | 3,400 | 3,295 | 3,340 | 25,400 |
| 2023/08/29 | 3,425 | 3,450 | 3,390 | 3,400 | 13,500 |
| 2023/08/28 | 3,350 | 3,440 | 3,350 | 3,425 | 6,800 |
| 2023/08/25 | 3,395 | 3,410 | 3,335 | 3,350 | 10,500 |
| 2023/08/24 | 3,355 | 3,445 | 3,335 | 3,445 | 18,300 |
| 2023/08/23 | 3,325 | 3,360 | 3,320 | 3,360 | 7,100 |
| 2023/08/22 | 3,405 | 3,405 | 3,310 | 3,350 | 14,600 |
| 2023/08/21 | 3,330 | 3,420 | 3,325 | 3,390 | 21,000 |
| 2023/08/18 | 3,295 | 3,365 | 3,275 | 3,300 | 20,600 |
| 2023/08/17 | 3,290 | 3,310 | 3,240 | 3,310 | 17,000 |
| 2023/08/16 | 3,190 | 3,320 | 3,180 | 3,265 | 29,100 |
| 2023/08/15 | 3,155 | 3,200 | 3,125 | 3,200 | 18,600 |
| 2023/08/14 | 3,210 | 3,210 | 3,105 | 3,155 | 18,400 |
| 2023/08/10 | 3,180 | 3,220 | 3,150 | 3,220 | 10,200 |
| 2023/08/09 | 3,175 | 3,225 | 3,150 | 3,180 | 14,100 |
| 2023/08/08 | 3,235 | 3,235 | 3,140 | 3,175 | 20,700 |
| 2023/08/07 | 3,145 | 3,250 | 3,125 | 3,235 | 36,700 |
| 2023/08/04 | 3,015 | 3,160 | 3,015 | 3,160 | 32,500 |
| 2023/08/03 | 3,050 | 3,050 | 2,996 | 3,000 | 21,800 |
| 2023/08/02 | 3,085 | 3,135 | 3,050 | 3,080 | 20,800 |
| 2023/08/01 | 3,110 | 3,175 | 3,040 | 3,095 | 54,400 |
| 2023/07/31 | 2,820 | 3,085 | 2,814 | 3,075 | 83,100 |
| 2023/07/28 | 2,809 | 2,822 | 2,782 | 2,807 | 22,500 |
| 2023/07/27 | 2,822 | 2,832 | 2,801 | 2,815 | 9,800 |
| 2023/07/26 | 2,864 | 2,868 | 2,846 | 2,853 | 9,500 |
| 2023/07/25 | 2,880 | 2,886 | 2,863 | 2,864 | 13,000 |
| 2023/07/24 | 2,847 | 2,877 | 2,828 | 2,863 | 15,700 |
| 2023/07/21 | 2,802 | 2,829 | 2,765 | 2,819 | 21,300 |
| 2023/07/20 | 2,888 | 2,888 | 2,800 | 2,800 | 22,900 |
| 2023/07/19 | 2,895 | 2,900 | 2,861 | 2,889 | 14,200 |
| 2023/07/18 | 2,835 | 2,890 | 2,835 | 2,859 | 24,600 |
| 2023/07/14 | 2,810 | 2,842 | 2,798 | 2,830 | 15,000 |
| 2023/07/13 | 2,822 | 2,822 | 2,789 | 2,791 | 13,000 |
| 2023/07/12 | 2,872 | 2,872 | 2,808 | 2,808 | 12,900 |
| 2023/07/11 | 2,924 | 2,924 | 2,868 | 2,869 | 17,300 |
| 2023/07/10 | 2,885 | 2,923 | 2,885 | 2,887 | 16,200 |
| 2023/07/07 | 2,882 | 2,899 | 2,830 | 2,868 | 17,900 |
| 2023/07/06 | 2,887 | 2,940 | 2,887 | 2,908 | 10,800 |
| 2023/07/05 | 2,890 | 2,917 | 2,876 | 2,901 | 15,100 |
| 2023/07/04 | 2,960 | 2,967 | 2,907 | 2,917 | 24,800 |
| 2023/07/03 | 2,940 | 2,992 | 2,905 | 2,962 | 29,900 |