日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 781 795 781 783 20,000
1986/12/26 781 795 781 781 10,000
1986/12/25 780 790 780 780 51,000
1986/12/24 800 800 790 790 71,000
1986/12/23 800 800 790 800 123,000
1986/12/22 793 800 793 800 162,000
1986/12/19 798 800 790 790 125,000
1986/12/18 797 799 795 798 55,000
1986/12/17 802 802 798 798 40,000
1986/12/16 809 809 800 802 37,000
1986/12/15 806 815 805 810 58,000
1986/12/12 818 819 805 805 34,000
1986/12/11 840 840 818 819 45,000
1986/12/10 810 840 810 830 437,000
1986/12/09 810 810 805 810 436,000
1986/12/08 819 819 810 810 57,000
1986/12/06 820 820 819 819 26,000
1986/12/05 811 820 811 820 30,000
1986/12/04 820 825 812 812 86,000
1986/12/03 821 840 821 825 118,000
1986/12/02 831 835 821 821 35,000
1986/12/01 852 852 841 841 90,000
1986/11/29 849 852 843 852 113,000
1986/11/28 830 840 830 840 98,000
1986/11/27 816 830 816 825 51,000
1986/11/26 821 830 801 801 97,000
1986/11/25 821 830 818 818 35,000
1986/11/22 830 830 818 818 28,000
1986/11/21 830 835 811 811 73,000
1986/11/20 830 850 830 830 88,000
1986/11/19 801 850 801 850 287,000
1986/11/18 800 800 791 800 30,000
1986/11/17 795 795 786 786 66,000
1986/11/14 781 795 781 785 132,000
1986/11/13 781 785 777 780 118,000
1986/11/12 795 799 771 771 149,000
1986/11/11 770 780 770 780 53,000
1986/11/10 770 770 766 770 35,000
1986/11/07 770 770 766 770 26,000
1986/11/06 765 770 765 770 60,000
1986/11/05 768 770 764 765 44,000
1986/11/04 764 771 764 770 23,000
1986/11/01 775 780 760 760 29,000
1986/10/31 770 780 770 780 24,000
1986/10/30 770 782 770 770 58,000
1986/10/29 766 768 762 763 32,000
1986/10/28 770 771 770 770 8,000
1986/10/27 761 766 760 765 28,000
1986/10/25 771 771 760 765 43,000
1986/10/24 770 770 770 770 15,000
1986/10/23 770 800 770 800 50,000
1986/10/22 790 790 779 780 46,000
1986/10/21 780 780 760 780 16,000
1986/10/20 777 780 777 780 11,000
1986/10/17 775 775 755 757 19,000
1986/10/16 790 790 776 776 25,000
1986/10/15 781 781 775 776 28,000
1986/10/14 791 791 771 771 11,000
1986/10/13 780 791 780 781 50,000
1986/10/09 780 785 780 780 42,000
1986/10/08 776 785 775 780 59,000
1986/10/07 765 771 764 771 14,000
1986/10/06 786 786 760 765 36,000
1986/10/04 780 793 780 785 19,000
1986/10/03 761 791 761 780 16,000
1986/10/02 756 756 756 756 41,000
1986/10/01 770 810 765 810 104,000
1986/09/30 790 800 780 800 84,000
1986/09/29 789 809 780 800 60,000
1986/09/27 800 800 780 795 41,000
1986/09/26 780 810 780 810 189,000
1986/09/25 790 790 750 750 101,000
1986/09/24 796 799 785 793 38,000
1986/09/22 790 795 788 795 70,000
1986/09/19 799 799 788 795 62,000
1986/09/18 800 810 783 795 117,000
1986/09/17 799 800 790 799 83,000
1986/09/16 800 805 789 790 135,000
1986/09/12 810 810 800 800 21,000
1986/09/11 816 816 804 815 59,000
1986/09/10 805 815 800 815 120,000
1986/09/09 815 820 813 815 95,000
1986/09/08 815 817 812 815 71,000
1986/09/06 805 815 805 815 88,000
1986/09/05 810 810 795 805 250,000
1986/09/04 800 810 800 800 75,000
1986/09/03 816 816 800 815 102,000
1986/09/02 830 830 820 825 105,000
1986/09/01 823 826 821 825 61,000
1986/08/30 831 850 821 823 32,000
1986/08/29 825 830 821 821 37,000
1986/08/28 829 830 825 825 71,000
1986/08/27 823 830 823 830 90,000
1986/08/26 820 829 820 824 138,000
1986/08/25 831 831 820 821 105,000
1986/08/23 821 821 821 821 68,000
1986/08/22 835 845 831 831 142,000
1986/08/21 850 850 837 840 131,000
1986/08/20 881 882 856 856 47,000
1986/08/19 885 891 880 880 115,000
1986/08/18 851 880 850 875 81,000
1986/08/15 841 850 835 841 136,000
1986/08/14 839 841 835 838 96,000
1986/08/13 846 849 835 835 179,000
1986/08/12 850 853 836 836 150,000
1986/08/11 860 860 850 855 10,000
1986/08/08 855 860 854 860 81,000
1986/08/07 850 860 850 860 62,000
1986/08/06 865 865 850 850 73,000
1986/08/05 858 870 858 870 27,000
1986/08/04 855 859 850 857 39,000
1986/08/02 850 855 850 855 37,000
1986/08/01 870 870 840 850 87,000
1986/07/31 875 884 875 875 85,000
1986/07/30 900 904 869 870 111,000
1986/07/29 900 910 898 910 124,000
1986/07/28 910 915 909 910 67,000
1986/07/26 905 910 905 909 79,000
1986/07/25 915 919 906 915 82,000
1986/07/24 910 920 907 910 108,000
1986/07/23 930 930 905 906 115,000
1986/07/22 929 940 922 931 30,000
1986/07/21 933 935 921 922 78,000
1986/07/19 922 935 922 931 52,000
1986/07/18 940 940 930 931 43,000
1986/07/17 955 960 950 954 51,000
1986/07/16 966 966 955 965 179,000
1986/07/15 963 968 951 968 268,000
1986/07/14 950 958 948 953 269,000
1986/07/11 910 920 910 920 194,000
1986/07/10 920 921 910 910 95,000
1986/07/09 930 931 916 920 103,000
1986/07/08 920 925 910 920 226,000
1986/07/07 940 940 900 900 217,000
1986/07/05 929 930 925 930 107,000
1986/07/04 921 930 920 921 89,000
1986/07/03 931 931 920 921 72,000
1986/07/02 930 930 923 929 101,000
1986/07/01 930 938 915 915 136,000
1986/06/30 944 944 935 940 86,000
1986/06/28 920 940 910 940 80,000
1986/06/27 920 921 891 891 218,000
1986/06/26 920 921 910 920 63,000
1986/06/25 905 920 904 910 69,000
1986/06/24 920 924 897 900 149,000
1986/06/23 934 934 921 926 69,000
1986/06/21 926 926 922 926 49,000
1986/06/20 930 930 920 926 45,000
1986/06/19 908 945 908 940 86,000
1986/06/18 912 913 901 908 233,000
1986/06/17 935 935 917 920 113,000
1986/06/16 960 960 940 940 52,000
1986/06/13 960 968 940 960 157,000
1986/06/12 948 960 932 960 104,000
1986/06/11 962 962 945 946 134,000
1986/06/10 938 970 938 960 123,000
1986/06/09 940 940 931 933 85,000
1986/06/07 945 945 931 940 41,000
1986/06/06 945 948 935 940 144,000
1986/06/05 940 950 930 950 159,000
1986/06/04 950 954 940 945 125,000
1986/06/03 975 975 955 955 94,000
1986/06/02 955 974 950 974 122,000
1986/05/31 970 980 962 975 81,000
1986/05/30 975 990 962 980 173,000
1986/05/29 1,000 1,010 990 995 222,000
1986/05/28 1,020 1,030 995 1,000 690,000
1986/05/27 1,000 1,030 999 1,000 610,000
1986/05/26 1,000 1,020 999 1,000 537,000
1986/05/24 1,010 1,010 989 999 773,000
1986/05/23 971 1,020 970 1,010 2,762,000
1986/05/22 942 985 938 961 2,749,000
1986/05/21 920 969 920 952 1,901,000
1986/05/20 908 919 890 910 389,000
1986/05/19 860 907 860 900 529,000
1986/05/17 880 880 859 860 158,000
1986/05/16 897 898 872 885 153,000
1986/05/15 885 900 873 900 352,000
1986/05/14 900 901 892 897 394,000
1986/05/13 920 925 895 910 324,000
1986/05/12 925 939 925 930 568,000
1986/05/09 896 946 895 935 902,000
1986/05/08 885 900 879 896 678,000
1986/05/07 850 890 850 890 301,000
1986/05/06 855 860 839 860 162,000
1986/05/02 860 865 850 865 62,000
1986/05/01 866 870 855 870 84,000
1986/04/30 869 875 849 860 240,000
1986/04/28 865 875 845 875 188,000
1986/04/26 865 875 864 865 100,000
1986/04/25 855 860 851 860 65,000
1986/04/25 1 -> 1.10 分割
1986/04/24 922 923 898 900 446,000
1986/04/23 920 923 910 920 204,000
1986/04/22 921 933 921 922 290,000
1986/04/21 920 930 920 929 218,000
1986/04/19 918 927 915 925 94,000
1986/04/18 925 926 905 912 160,000
1986/04/17 918 930 912 912 169,000
1986/04/16 905 919 900 910 107,000
1986/04/15 915 920 894 896 152,000
1986/04/14 920 925 912 915 177,000
1986/04/11 927 930 907 910 243,000
1986/04/10 930 947 920 937 881,000
1986/04/09 895 927 895 921 406,000
1986/04/08 895 895 882 890 192,000
1986/04/07 880 886 879 886 160,000
1986/04/05 861 880 861 879 36,000
1986/04/04 879 879 861 862 147,000
1986/04/03 881 881 869 875 209,000
1986/04/02 880 898 880 881 696,000
1986/04/01 865 871 865 865 154,000
1986/03/31 851 870 850 860 100,000
1986/03/29 831 850 831 850 17,000
1986/03/28 830 839 825 826 130,000
1986/03/27 828 830 820 823 102,000
1986/03/26 830 831 820 825 171,000
1986/03/25 850 850 830 830 64,000
1986/03/24 855 860 850 850 75,000
1986/03/22 856 857 850 852 50,000
1986/03/20 859 860 852 855 67,000
1986/03/19 852 860 850 860 58,000
1986/03/18 860 864 851 860 56,000
1986/03/17 867 867 855 863 86,000
1986/03/15 855 867 855 867 71,000
1986/03/14 867 868 850 850 112,000
1986/03/13 865 870 855 865 127,000
1986/03/12 865 868 860 865 150,000
1986/03/11 855 855 830 830 43,000
1986/03/10 860 860 850 855 87,000
1986/03/07 874 874 855 860 125,000
1986/03/06 850 874 850 872 231,000
1986/03/05 860 860 841 848 83,000
1986/03/04 874 880 850 860 332,000
1986/03/03 840 864 840 864 285,000
1986/03/01 821 821 815 815 34,000
1986/02/28 825 825 812 812 92,000
1986/02/27 825 825 820 823 84,000
1986/02/26 815 825 811 820 184,000
1986/02/25 830 830 815 815 36,000
1986/02/24 811 827 811 827 89,000
1986/02/22 815 816 810 810 87,000
1986/02/21 811 820 810 820 68,000
1986/02/20 815 820 811 811 36,000
1986/02/19 808 820 808 811 85,000
1986/02/18 815 830 815 815 44,000
1986/02/17 817 820 804 815 222,000
1986/02/15 820 830 817 817 58,000
1986/02/14 807 830 807 820 72,000
1986/02/13 840 840 807 807 137,000
1986/02/12 820 838 820 838 118,000
1986/02/10 820 829 810 815 75,000
1986/02/07 839 839 814 814 118,000
1986/02/06 802 843 799 843 343,000
1986/02/05 807 812 800 802 68,000
1986/02/04 815 821 805 805 81,000
1986/02/03 820 820 805 819 127,000
1986/02/01 826 826 820 821 65,000
1986/01/31 807 815 805 815 35,000
1986/01/30 825 825 815 825 70,000
1986/01/29 825 827 810 819 149,000
1986/01/28 798 835 798 827 117,000
1986/01/27 804 804 797 798 42,000
1986/01/25 795 796 795 796 18,000
1986/01/24 795 801 791 792 57,000
1986/01/23 794 795 774 785 125,000
1986/01/22 769 805 766 800 38,000
1986/01/21 770 771 760 770 40,000
1986/01/20 760 771 760 771 39,000
1986/01/18 779 779 771 771 27,000
1986/01/17 781 786 773 774 78,000
1986/01/16 791 791 785 789 61,000
1986/01/14 795 795 785 785 55,000
1986/01/13 793 799 793 795 20,000
1986/01/10 791 800 791 792 64,000
1986/01/09 796 796 791 793 26,000
1986/01/08 801 801 795 795 41,000
1986/01/07 802 805 800 800 51,000
1986/01/06 810 810 805 805 17,000
1986/01/04 801 810 801 801 18,000

このページの先頭へ