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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,080 | 1,100 | 1,060 | 1,060 | 160,000 |
| 1989/12/28 | 1,100 | 1,100 | 1,070 | 1,070 | 192,000 |
| 1989/12/27 | 1,080 | 1,110 | 1,070 | 1,110 | 267,000 |
| 1989/12/26 | 1,060 | 1,080 | 1,060 | 1,080 | 97,000 |
| 1989/12/25 | 1,100 | 1,100 | 1,060 | 1,070 | 108,000 |
| 1989/12/22 | 1,080 | 1,080 | 1,050 | 1,050 | 264,000 |
| 1989/12/21 | 1,100 | 1,100 | 1,080 | 1,080 | 184,000 |
| 1989/12/20 | 1,090 | 1,120 | 1,080 | 1,090 | 346,000 |
| 1989/12/19 | 1,090 | 1,090 | 1,080 | 1,080 | 142,000 |
| 1989/12/18 | 1,090 | 1,090 | 1,080 | 1,090 | 151,000 |
| 1989/12/15 | 1,090 | 1,100 | 1,080 | 1,080 | 150,000 |
| 1989/12/14 | 1,110 | 1,110 | 1,080 | 1,080 | 221,000 |
| 1989/12/13 | 1,110 | 1,120 | 1,100 | 1,100 | 120,000 |
| 1989/12/12 | 1,120 | 1,120 | 1,080 | 1,080 | 206,000 |
| 1989/12/11 | 1,100 | 1,120 | 1,090 | 1,120 | 236,000 |
| 1989/12/08 | 1,120 | 1,130 | 1,100 | 1,100 | 604,000 |
| 1989/12/07 | 1,130 | 1,140 | 1,110 | 1,120 | 426,000 |
| 1989/12/06 | 1,120 | 1,130 | 1,100 | 1,130 | 366,000 |
| 1989/12/05 | 1,140 | 1,140 | 1,110 | 1,130 | 300,000 |
| 1989/12/04 | 1,120 | 1,140 | 1,110 | 1,130 | 215,000 |
| 1989/12/01 | 1,120 | 1,130 | 1,110 | 1,110 | 522,000 |
| 1989/11/30 | 1,150 | 1,150 | 1,120 | 1,120 | 609,000 |
| 1989/11/29 | 1,090 | 1,150 | 1,090 | 1,140 | 818,000 |
| 1989/11/28 | 1,080 | 1,080 | 1,070 | 1,070 | 357,000 |
| 1989/11/27 | 1,070 | 1,090 | 1,070 | 1,070 | 116,000 |
| 1989/11/24 | 1,070 | 1,070 | 1,060 | 1,060 | 137,000 |
| 1989/11/22 | 1,070 | 1,080 | 1,060 | 1,080 | 147,000 |
| 1989/11/21 | 1,060 | 1,090 | 1,060 | 1,070 | 206,000 |
| 1989/11/20 | 1,080 | 1,100 | 1,060 | 1,060 | 247,000 |
| 1989/11/17 | 1,100 | 1,110 | 1,070 | 1,070 | 160,000 |
| 1989/11/16 | 1,090 | 1,120 | 1,060 | 1,120 | 358,000 |
| 1989/11/15 | 1,080 | 1,120 | 1,070 | 1,080 | 157,000 |
| 1989/11/14 | 1,090 | 1,100 | 1,070 | 1,070 | 215,000 |
| 1989/11/13 | 1,120 | 1,120 | 1,090 | 1,100 | 102,000 |
| 1989/11/10 | 1,130 | 1,130 | 1,090 | 1,090 | 206,000 |
| 1989/11/09 | 1,130 | 1,130 | 1,100 | 1,100 | 405,000 |
| 1989/11/08 | 1,150 | 1,150 | 1,100 | 1,110 | 368,000 |
| 1989/11/07 | 1,150 | 1,150 | 1,120 | 1,130 | 495,000 |
| 1989/11/06 | 1,170 | 1,180 | 1,130 | 1,160 | 912,000 |
| 1989/11/02 | 1,100 | 1,160 | 1,100 | 1,150 | 1,114,000 |
| 1989/11/01 | 1,100 | 1,110 | 1,070 | 1,070 | 235,000 |
| 1989/10/31 | 1,070 | 1,120 | 1,060 | 1,120 | 255,000 |
| 1989/10/30 | 1,090 | 1,090 | 1,050 | 1,070 | 113,000 |
| 1989/10/27 | 1,060 | 1,090 | 1,050 | 1,070 | 360,000 |
| 1989/10/26 | 1,110 | 1,120 | 1,080 | 1,080 | 143,000 |
| 1989/10/25 | 1,120 | 1,120 | 1,090 | 1,090 | 288,000 |
| 1989/10/24 | 1,120 | 1,120 | 1,080 | 1,120 | 792,000 |
| 1989/10/23 | 1,110 | 1,120 | 1,100 | 1,100 | 184,000 |
| 1989/10/20 | 1,110 | 1,120 | 1,080 | 1,110 | 648,000 |
| 1989/10/19 | 1,140 | 1,140 | 1,080 | 1,110 | 395,000 |
| 1989/10/18 | 1,130 | 1,140 | 1,100 | 1,130 | 767,000 |
| 1989/10/17 | 1,110 | 1,140 | 1,100 | 1,130 | 595,000 |
| 1989/10/16 | 1,080 | 1,100 | 1,080 | 1,090 | 200,000 |
| 1989/10/13 | 1,120 | 1,140 | 1,120 | 1,130 | 426,000 |
| 1989/10/12 | 1,110 | 1,140 | 1,090 | 1,110 | 516,000 |
| 1989/10/11 | 1,130 | 1,150 | 1,080 | 1,110 | 485,000 |
| 1989/10/09 | 1,170 | 1,170 | 1,130 | 1,150 | 805,000 |
| 1989/10/06 | 1,200 | 1,210 | 1,160 | 1,170 | 4,066,000 |
| 1989/10/05 | 1,130 | 1,190 | 1,120 | 1,190 | 3,278,000 |
| 1989/10/04 | 1,130 | 1,140 | 1,100 | 1,130 | 1,497,000 |
| 1989/10/03 | 1,110 | 1,120 | 1,110 | 1,120 | 1,239,000 |
| 1989/10/02 | 1,090 | 1,100 | 1,080 | 1,100 | 963,000 |
| 1989/09/29 | 1,100 | 1,100 | 1,070 | 1,070 | 590,000 |
| 1989/09/28 | 1,080 | 1,100 | 1,060 | 1,080 | 1,474,000 |
| 1989/09/27 | 971 | 1,070 | 971 | 1,070 | 502,000 |
| 1989/09/26 | 977 | 990 | 970 | 970 | 176,000 |
| 1989/09/25 | 986 | 988 | 965 | 970 | 182,000 |
| 1989/09/22 | 1,010 | 1,010 | 986 | 986 | 153,000 |
| 1989/09/21 | 1,000 | 1,010 | 996 | 996 | 206,000 |
| 1989/09/20 | 980 | 1,000 | 980 | 996 | 479,000 |
| 1989/09/19 | 991 | 995 | 980 | 980 | 174,000 |
| 1989/09/18 | 991 | 1,000 | 990 | 992 | 141,000 |
| 1989/09/14 | 1,000 | 1,000 | 990 | 991 | 137,000 |
| 1989/09/13 | 999 | 1,000 | 985 | 985 | 231,000 |
| 1989/09/12 | 1,000 | 1,010 | 1,000 | 1,000 | 99,000 |
| 1989/09/11 | 1,000 | 1,010 | 1,000 | 1,000 | 121,000 |
| 1989/09/08 | 1,000 | 1,020 | 1,000 | 1,000 | 175,000 |
| 1989/09/07 | 1,040 | 1,040 | 999 | 999 | 292,000 |
| 1989/09/06 | 1,040 | 1,050 | 1,010 | 1,050 | 215,000 |
| 1989/09/05 | 1,050 | 1,050 | 1,040 | 1,040 | 56,000 |
| 1989/09/04 | 1,030 | 1,050 | 1,020 | 1,050 | 245,000 |
| 1989/09/01 | 1,040 | 1,050 | 1,030 | 1,030 | 117,000 |
| 1989/08/31 | 1,040 | 1,060 | 1,030 | 1,060 | 194,000 |
| 1989/08/30 | 1,050 | 1,050 | 1,030 | 1,030 | 95,000 |
| 1989/08/29 | 1,040 | 1,070 | 1,030 | 1,030 | 171,000 |
| 1989/08/28 | 1,040 | 1,060 | 1,030 | 1,030 | 119,000 |
| 1989/08/25 | 1,070 | 1,070 | 1,040 | 1,040 | 93,000 |
| 1989/08/24 | 1,080 | 1,080 | 1,050 | 1,050 | 160,000 |
| 1989/08/23 | 1,040 | 1,080 | 1,030 | 1,080 | 249,000 |
| 1989/08/22 | 1,040 | 1,050 | 1,030 | 1,040 | 108,000 |
| 1989/08/21 | 1,060 | 1,060 | 1,030 | 1,050 | 232,000 |
| 1989/08/18 | 1,070 | 1,080 | 1,060 | 1,060 | 163,000 |
| 1989/08/17 | 1,090 | 1,100 | 1,070 | 1,090 | 463,000 |
| 1989/08/16 | 1,060 | 1,090 | 1,060 | 1,080 | 407,000 |
| 1989/08/15 | 1,060 | 1,080 | 1,050 | 1,080 | 148,000 |
| 1989/08/14 | 1,050 | 1,080 | 1,040 | 1,080 | 157,000 |
| 1989/08/11 | 1,050 | 1,060 | 1,040 | 1,040 | 112,000 |
| 1989/08/10 | 1,050 | 1,070 | 1,050 | 1,050 | 164,000 |
| 1989/08/09 | 1,050 | 1,070 | 1,050 | 1,050 | 127,000 |
| 1989/08/08 | 1,070 | 1,080 | 1,050 | 1,050 | 128,000 |
| 1989/08/07 | 1,080 | 1,080 | 1,060 | 1,060 | 99,000 |
| 1989/08/04 | 1,080 | 1,080 | 1,060 | 1,060 | 138,000 |
| 1989/08/03 | 1,080 | 1,090 | 1,060 | 1,060 | 157,000 |
| 1989/08/02 | 1,080 | 1,100 | 1,060 | 1,080 | 186,000 |
| 1989/08/01 | 1,090 | 1,100 | 1,080 | 1,100 | 265,000 |
| 1989/07/31 | 1,070 | 1,100 | 1,070 | 1,080 | 247,000 |
| 1989/07/28 | 1,090 | 1,090 | 1,070 | 1,070 | 208,000 |
| 1989/07/27 | 1,100 | 1,100 | 1,070 | 1,070 | 306,000 |
| 1989/07/26 | 1,100 | 1,110 | 1,080 | 1,090 | 415,000 |
| 1989/07/25 | 1,090 | 1,110 | 1,080 | 1,100 | 540,000 |
| 1989/07/24 | 1,050 | 1,100 | 1,050 | 1,100 | 354,000 |
| 1989/07/21 | 1,060 | 1,060 | 1,050 | 1,050 | 142,000 |
| 1989/07/20 | 1,060 | 1,070 | 1,040 | 1,040 | 465,000 |
| 1989/07/19 | 1,050 | 1,070 | 1,040 | 1,040 | 402,000 |
| 1989/07/18 | 1,050 | 1,080 | 1,040 | 1,050 | 399,000 |
| 1989/07/17 | 1,080 | 1,080 | 1,060 | 1,060 | 170,000 |
| 1989/07/14 | 1,070 | 1,090 | 1,060 | 1,070 | 298,000 |
| 1989/07/13 | 1,090 | 1,090 | 1,060 | 1,060 | 266,000 |
| 1989/07/12 | 1,080 | 1,090 | 1,070 | 1,070 | 361,000 |
| 1989/07/11 | 1,090 | 1,100 | 1,070 | 1,070 | 295,000 |
| 1989/07/10 | 1,090 | 1,100 | 1,080 | 1,080 | 451,000 |
| 1989/07/07 | 1,090 | 1,100 | 1,070 | 1,100 | 306,000 |
| 1989/07/06 | 1,090 | 1,100 | 1,090 | 1,090 | 335,000 |
| 1989/07/05 | 1,110 | 1,120 | 1,090 | 1,090 | 856,000 |
| 1989/07/04 | 1,120 | 1,130 | 1,100 | 1,110 | 1,590,000 |
| 1989/07/03 | 1,060 | 1,120 | 1,050 | 1,120 | 1,044,000 |
| 1989/06/30 | 1,070 | 1,080 | 1,050 | 1,080 | 401,000 |
| 1989/06/29 | 1,090 | 1,090 | 1,070 | 1,070 | 466,000 |
| 1989/06/28 | 1,100 | 1,100 | 1,060 | 1,090 | 946,000 |
| 1989/06/27 | 1,070 | 1,090 | 1,060 | 1,060 | 636,000 |
| 1989/06/26 | 1,100 | 1,100 | 1,080 | 1,090 | 384,000 |
| 1989/06/23 | 1,120 | 1,130 | 1,080 | 1,080 | 3,741,000 |
| 1989/06/22 | 1,090 | 1,120 | 1,060 | 1,120 | 2,387,000 |
| 1989/06/21 | 1,100 | 1,100 | 1,070 | 1,070 | 2,577,000 |
| 1989/06/20 | 1,060 | 1,130 | 1,050 | 1,080 | 5,757,000 |
| 1989/06/19 | 1,000 | 1,070 | 981 | 1,060 | 951,000 |
| 1989/06/16 | 990 | 1,010 | 973 | 980 | 163,000 |
| 1989/06/15 | 1,010 | 1,020 | 971 | 980 | 274,000 |
| 1989/06/14 | 963 | 1,010 | 956 | 980 | 387,000 |
| 1989/06/13 | 998 | 998 | 961 | 961 | 163,000 |
| 1989/06/12 | 986 | 994 | 980 | 990 | 112,000 |
| 1989/06/09 | 998 | 1,000 | 991 | 994 | 194,000 |
| 1989/06/08 | 981 | 1,000 | 981 | 993 | 125,000 |
| 1989/06/07 | 990 | 1,000 | 971 | 984 | 189,000 |
| 1989/06/06 | 961 | 990 | 960 | 980 | 119,000 |
| 1989/06/05 | 989 | 989 | 961 | 980 | 198,000 |
| 1989/06/02 | 991 | 1,000 | 980 | 980 | 252,000 |
| 1989/06/01 | 990 | 995 | 980 | 981 | 301,000 |
| 1989/05/31 | 1,000 | 1,000 | 990 | 990 | 297,000 |
| 1989/05/30 | 1,020 | 1,020 | 999 | 999 | 176,000 |
| 1989/05/29 | 1,020 | 1,030 | 1,000 | 1,020 | 244,000 |
| 1989/05/26 | 960 | 995 | 958 | 995 | 297,000 |
| 1989/05/25 | 975 | 980 | 950 | 950 | 251,000 |
| 1989/05/24 | 982 | 989 | 971 | 974 | 158,000 |
| 1989/05/23 | 990 | 990 | 980 | 982 | 140,000 |
| 1989/05/22 | 996 | 1,000 | 990 | 991 | 114,000 |
| 1989/05/19 | 1,000 | 1,000 | 985 | 995 | 222,000 |
| 1989/05/18 | 1,000 | 1,010 | 1,000 | 1,010 | 213,000 |
| 1989/05/17 | 1,020 | 1,020 | 1,010 | 1,020 | 72,000 |
| 1989/05/16 | 1,030 | 1,030 | 1,010 | 1,030 | 192,000 |
| 1989/05/15 | 1,040 | 1,040 | 1,020 | 1,020 | 164,000 |
| 1989/05/12 | 1,030 | 1,040 | 1,020 | 1,030 | 184,000 |
| 1989/05/11 | 1,040 | 1,040 | 1,020 | 1,020 | 206,000 |
| 1989/05/10 | 1,040 | 1,050 | 1,030 | 1,030 | 195,000 |
| 1989/05/09 | 1,050 | 1,060 | 1,030 | 1,030 | 347,000 |
| 1989/05/08 | 1,080 | 1,080 | 1,050 | 1,050 | 441,000 |
| 1989/05/02 | 1,110 | 1,110 | 1,080 | 1,080 | 645,000 |
| 1989/05/01 | 1,120 | 1,120 | 1,090 | 1,110 | 1,620,000 |
| 1989/04/28 | 1,050 | 1,120 | 1,050 | 1,100 | 4,530,000 |
| 1989/04/27 | 1,040 | 1,050 | 1,040 | 1,050 | 459,000 |
| 1989/04/26 | 1,040 | 1,050 | 1,030 | 1,040 | 730,000 |
| 1989/04/25 | 1,030 | 1,050 | 1,030 | 1,040 | 455,000 |
| 1989/04/24 | 1,050 | 1,060 | 1,020 | 1,050 | 827,000 |
| 1989/04/21 | 1,010 | 1,060 | 1,010 | 1,050 | 877,000 |
| 1989/04/20 | 1,070 | 1,070 | 1,030 | 1,030 | 1,391,000 |
| 1989/04/19 | 1,070 | 1,080 | 1,050 | 1,050 | 2,476,000 |
| 1989/04/18 | 1,040 | 1,100 | 1,040 | 1,080 | 9,029,000 |
| 1989/04/17 | 993 | 1,010 | 993 | 1,000 | 1,024,000 |
| 1989/04/14 | 990 | 998 | 990 | 994 | 639,000 |
| 1989/04/13 | 999 | 1,000 | 987 | 987 | 643,000 |
| 1989/04/12 | 1,000 | 1,010 | 991 | 998 | 620,000 |
| 1989/04/11 | 1,000 | 1,010 | 996 | 1,000 | 626,000 |
| 1989/04/10 | 1,020 | 1,030 | 992 | 1,000 | 1,186,000 |
| 1989/04/07 | 970 | 1,020 | 968 | 1,000 | 1,824,000 |
| 1989/04/06 | 987 | 988 | 950 | 975 | 693,000 |
| 1989/04/05 | 962 | 999 | 955 | 988 | 1,792,000 |
| 1989/04/04 | 970 | 972 | 931 | 932 | 301,000 |
| 1989/04/03 | 961 | 976 | 960 | 960 | 606,000 |
| 1989/03/31 | 970 | 970 | 954 | 954 | 492,000 |
| 1989/03/30 | 930 | 959 | 921 | 950 | 477,000 |
| 1989/03/29 | 900 | 920 | 895 | 910 | 131,000 |
| 1989/03/28 | 891 | 895 | 881 | 891 | 182,000 |
| 1989/03/27 | 895 | 895 | 881 | 886 | 221,000 |
| 1989/03/24 | 899 | 900 | 885 | 895 | 212,000 |
| 1989/03/23 | 910 | 917 | 900 | 901 | 129,000 |
| 1989/03/22 | 901 | 904 | 880 | 882 | 271,000 |
| 1989/03/20 | 923 | 930 | 915 | 919 | 211,000 |
| 1989/03/17 | 950 | 950 | 925 | 933 | 267,000 |
| 1989/03/16 | 959 | 966 | 950 | 950 | 877,000 |
| 1989/03/15 | 920 | 960 | 920 | 952 | 946,000 |
| 1989/03/14 | 920 | 925 | 916 | 916 | 144,000 |
| 1989/03/13 | 915 | 920 | 914 | 916 | 178,000 |
| 1989/03/10 | 921 | 932 | 914 | 920 | 306,000 |
| 1989/03/09 | 924 | 928 | 914 | 925 | 189,000 |
| 1989/03/08 | 945 | 946 | 920 | 923 | 261,000 |
| 1989/03/07 | 914 | 948 | 911 | 937 | 420,000 |
| 1989/03/06 | 928 | 928 | 912 | 917 | 229,000 |
| 1989/03/03 | 900 | 934 | 900 | 910 | 411,000 |
| 1989/03/02 | 900 | 900 | 886 | 886 | 182,000 |
| 1989/03/01 | 883 | 897 | 882 | 889 | 185,000 |
| 1989/02/28 | 899 | 900 | 880 | 880 | 364,000 |
| 1989/02/27 | 899 | 899 | 891 | 899 | 138,000 |
| 1989/02/23 | 890 | 900 | 880 | 890 | 295,000 |
| 1989/02/22 | 885 | 900 | 875 | 900 | 441,000 |
| 1989/02/21 | 899 | 899 | 862 | 865 | 558,000 |
| 1989/02/20 | 898 | 905 | 881 | 881 | 298,000 |
| 1989/02/17 | 906 | 906 | 894 | 900 | 157,000 |
| 1989/02/16 | 902 | 906 | 896 | 896 | 302,000 |
| 1989/02/15 | 895 | 906 | 894 | 900 | 234,000 |
| 1989/02/14 | 903 | 905 | 890 | 893 | 421,000 |
| 1989/02/13 | 906 | 920 | 900 | 902 | 292,000 |
| 1989/02/10 | 916 | 925 | 906 | 915 | 414,000 |
| 1989/02/09 | 939 | 940 | 918 | 920 | 405,000 |
| 1989/02/08 | 931 | 941 | 929 | 929 | 352,000 |
| 1989/02/07 | 940 | 950 | 928 | 929 | 436,000 |
| 1989/02/06 | 950 | 955 | 940 | 950 | 488,000 |
| 1989/02/03 | 960 | 969 | 940 | 940 | 433,000 |
| 1989/02/02 | 936 | 979 | 930 | 961 | 422,000 |
| 1989/02/01 | 951 | 951 | 936 | 936 | 683,000 |
| 1989/01/31 | 960 | 979 | 950 | 951 | 410,000 |
| 1989/01/30 | 960 | 970 | 950 | 960 | 511,000 |
| 1989/01/28 | 990 | 990 | 965 | 970 | 450,000 |
| 1989/01/27 | 948 | 1,010 | 946 | 988 | 1,343,000 |
| 1989/01/26 | 968 | 970 | 948 | 949 | 863,000 |
| 1989/01/25 | 980 | 990 | 968 | 968 | 703,000 |
| 1989/01/24 | 1,000 | 1,030 | 980 | 990 | 1,291,000 |
| 1989/01/23 | 999 | 1,010 | 968 | 1,010 | 1,423,000 |
| 1989/01/20 | 1,040 | 1,050 | 990 | 1,000 | 2,152,000 |
| 1989/01/19 | 1,050 | 1,100 | 1,010 | 1,030 | 11,427,000 |
| 1989/01/18 | 985 | 1,070 | 985 | 1,070 | 16,296,000 |
| 1989/01/17 | 920 | 965 | 910 | 965 | 5,483,000 |
| 1989/01/13 | 930 | 934 | 905 | 927 | 2,713,000 |
| 1989/01/12 | 895 | 945 | 890 | 920 | 7,349,000 |
| 1989/01/11 | 852 | 898 | 852 | 882 | 1,367,000 |
| 1989/01/10 | 851 | 855 | 845 | 850 | 281,000 |
| 1989/01/09 | 840 | 850 | 840 | 850 | 146,000 |
| 1989/01/06 | 845 | 850 | 830 | 830 | 117,000 |
| 1989/01/05 | 832 | 845 | 828 | 840 | 174,000 |
| 1989/01/04 | 835 | 835 | 820 | 822 | 56,000 |