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 |
|---|---|---|---|---|---|
| 1991/12/30 | 677 | 700 | 677 | 679 | 72,000 |
| 1991/12/27 | 707 | 707 | 697 | 697 | 36,000 |
| 1991/12/26 | 700 | 701 | 681 | 697 | 139,000 |
| 1991/12/25 | 699 | 699 | 680 | 698 | 207,000 |
| 1991/12/24 | 682 | 700 | 661 | 680 | 114,000 |
| 1991/12/20 | 700 | 700 | 670 | 671 | 84,000 |
| 1991/12/19 | 700 | 706 | 695 | 695 | 136,000 |
| 1991/12/18 | 711 | 715 | 705 | 706 | 54,000 |
| 1991/12/17 | 719 | 719 | 710 | 710 | 76,000 |
| 1991/12/16 | 718 | 718 | 708 | 709 | 48,000 |
| 1991/12/13 | 710 | 715 | 705 | 708 | 62,000 |
| 1991/12/12 | 685 | 700 | 677 | 700 | 59,000 |
| 1991/12/11 | 676 | 676 | 670 | 675 | 65,000 |
| 1991/12/10 | 695 | 695 | 680 | 680 | 59,000 |
| 1991/12/09 | 698 | 699 | 690 | 691 | 48,000 |
| 1991/12/06 | 694 | 698 | 690 | 690 | 54,000 |
| 1991/12/05 | 709 | 709 | 695 | 704 | 33,000 |
| 1991/12/04 | 688 | 710 | 680 | 710 | 54,000 |
| 1991/12/03 | 659 | 690 | 655 | 690 | 105,000 |
| 1991/12/02 | 680 | 680 | 652 | 659 | 158,000 |
| 1991/11/29 | 710 | 711 | 680 | 681 | 139,000 |
| 1991/11/28 | 720 | 720 | 710 | 719 | 69,000 |
| 1991/11/27 | 741 | 741 | 720 | 720 | 120,000 |
| 1991/11/26 | 750 | 750 | 736 | 736 | 76,000 |
| 1991/11/25 | 755 | 755 | 741 | 741 | 49,000 |
| 1991/11/22 | 755 | 755 | 745 | 745 | 123,000 |
| 1991/11/21 | 776 | 776 | 743 | 745 | 133,000 |
| 1991/11/20 | 770 | 770 | 750 | 756 | 104,000 |
| 1991/11/19 | 764 | 790 | 751 | 780 | 93,000 |
| 1991/11/18 | 750 | 758 | 730 | 740 | 179,000 |
| 1991/11/15 | 790 | 790 | 770 | 770 | 221,000 |
| 1991/11/14 | 790 | 798 | 777 | 790 | 165,000 |
| 1991/11/13 | 800 | 800 | 785 | 800 | 55,000 |
| 1991/11/12 | 808 | 808 | 790 | 800 | 94,000 |
| 1991/11/11 | 800 | 800 | 790 | 799 | 85,000 |
| 1991/11/08 | 805 | 805 | 790 | 803 | 94,000 |
| 1991/11/07 | 820 | 820 | 790 | 790 | 115,000 |
| 1991/11/06 | 820 | 820 | 805 | 820 | 161,000 |
| 1991/11/05 | 829 | 830 | 810 | 810 | 98,000 |
| 1991/11/01 | 800 | 810 | 800 | 810 | 325,000 |
| 1991/10/31 | 834 | 835 | 810 | 810 | 258,000 |
| 1991/10/30 | 820 | 822 | 806 | 820 | 518,000 |
| 1991/10/29 | 805 | 810 | 798 | 799 | 238,000 |
| 1991/10/28 | 804 | 805 | 797 | 805 | 111,000 |
| 1991/10/25 | 815 | 816 | 782 | 784 | 267,000 |
| 1991/10/24 | 780 | 819 | 773 | 810 | 472,000 |
| 1991/10/23 | 786 | 790 | 770 | 771 | 234,000 |
| 1991/10/22 | 790 | 795 | 785 | 785 | 80,000 |
| 1991/10/21 | 790 | 800 | 785 | 790 | 51,000 |
| 1991/10/18 | 775 | 800 | 771 | 800 | 83,000 |
| 1991/10/17 | 785 | 785 | 775 | 776 | 89,000 |
| 1991/10/16 | 775 | 780 | 771 | 778 | 52,000 |
| 1991/10/15 | 775 | 780 | 772 | 780 | 82,000 |
| 1991/10/14 | 771 | 780 | 771 | 775 | 41,000 |
| 1991/10/11 | 780 | 788 | 780 | 781 | 98,000 |
| 1991/10/09 | 790 | 800 | 780 | 783 | 189,000 |
| 1991/10/08 | 800 | 805 | 788 | 800 | 70,000 |
| 1991/10/07 | 800 | 810 | 795 | 809 | 106,000 |
| 1991/10/04 | 805 | 808 | 770 | 770 | 444,000 |
| 1991/10/03 | 801 | 806 | 800 | 800 | 148,000 |
| 1991/10/02 | 810 | 817 | 795 | 800 | 128,000 |
| 1991/10/01 | 800 | 815 | 790 | 800 | 123,000 |
| 1991/09/30 | 778 | 790 | 770 | 790 | 63,000 |
| 1991/09/27 | 791 | 791 | 760 | 770 | 227,000 |
| 1991/09/26 | 793 | 805 | 785 | 790 | 149,000 |
| 1991/09/25 | 806 | 815 | 791 | 792 | 173,000 |
| 1991/09/24 | 801 | 812 | 795 | 801 | 178,000 |
| 1991/09/20 | 869 | 870 | 796 | 812 | 431,000 |
| 1991/09/19 | 915 | 925 | 839 | 870 | 1,140,000 |
| 1991/09/18 | 825 | 920 | 807 | 915 | 2,684,000 |
| 1991/09/17 | 830 | 830 | 811 | 825 | 371,000 |
| 1991/09/13 | 830 | 832 | 817 | 825 | 836,000 |
| 1991/09/12 | 819 | 837 | 812 | 812 | 1,659,000 |
| 1991/09/11 | 750 | 820 | 740 | 794 | 2,257,000 |
| 1991/09/10 | 723 | 750 | 710 | 741 | 239,000 |
| 1991/09/09 | 740 | 747 | 728 | 733 | 85,000 |
| 1991/09/06 | 746 | 770 | 740 | 742 | 657,000 |
| 1991/09/05 | 720 | 760 | 720 | 750 | 1,020,000 |
| 1991/09/04 | 671 | 700 | 669 | 700 | 499,000 |
| 1991/09/03 | 678 | 678 | 663 | 670 | 79,000 |
| 1991/09/02 | 679 | 680 | 652 | 676 | 146,000 |
| 1991/08/30 | 669 | 671 | 661 | 670 | 215,000 |
| 1991/08/29 | 665 | 670 | 655 | 669 | 60,000 |
| 1991/08/28 | 652 | 660 | 652 | 655 | 123,000 |
| 1991/08/27 | 652 | 660 | 651 | 652 | 227,000 |
| 1991/08/26 | 650 | 660 | 645 | 650 | 159,000 |
| 1991/08/23 | 655 | 670 | 651 | 651 | 90,000 |
| 1991/08/22 | 692 | 694 | 651 | 651 | 157,000 |
| 1991/08/21 | 635 | 672 | 635 | 672 | 205,000 |
| 1991/08/20 | 649 | 649 | 630 | 635 | 222,000 |
| 1991/08/19 | 659 | 659 | 628 | 650 | 341,000 |
| 1991/08/16 | 680 | 680 | 665 | 665 | 121,000 |
| 1991/08/15 | 685 | 685 | 672 | 672 | 208,000 |
| 1991/08/14 | 670 | 684 | 670 | 675 | 176,000 |
| 1991/08/13 | 680 | 680 | 670 | 670 | 142,000 |
| 1991/08/12 | 695 | 695 | 670 | 695 | 100,000 |
| 1991/08/09 | 700 | 705 | 690 | 695 | 99,000 |
| 1991/08/08 | 715 | 715 | 700 | 709 | 61,000 |
| 1991/08/07 | 714 | 715 | 710 | 712 | 77,000 |
| 1991/08/06 | 714 | 714 | 695 | 714 | 178,000 |
| 1991/08/05 | 748 | 748 | 705 | 705 | 265,000 |
| 1991/08/02 | 770 | 770 | 735 | 735 | 160,000 |
| 1991/08/01 | 770 | 770 | 760 | 765 | 275,000 |
| 1991/07/31 | 740 | 770 | 740 | 770 | 332,000 |
| 1991/07/30 | 735 | 745 | 730 | 730 | 85,000 |
| 1991/07/29 | 710 | 730 | 710 | 730 | 90,000 |
| 1991/07/26 | 720 | 720 | 690 | 700 | 125,000 |
| 1991/07/25 | 725 | 725 | 700 | 700 | 110,000 |
| 1991/07/24 | 673 | 715 | 665 | 710 | 282,000 |
| 1991/07/23 | 700 | 700 | 666 | 673 | 360,000 |
| 1991/07/22 | 706 | 715 | 687 | 690 | 250,000 |
| 1991/07/19 | 726 | 729 | 706 | 706 | 361,000 |
| 1991/07/18 | 755 | 755 | 692 | 706 | 377,000 |
| 1991/07/17 | 761 | 761 | 730 | 750 | 265,000 |
| 1991/07/16 | 750 | 770 | 722 | 751 | 491,000 |
| 1991/07/15 | 741 | 759 | 715 | 734 | 245,000 |
| 1991/07/12 | 745 | 764 | 732 | 732 | 253,000 |
| 1991/07/11 | 740 | 740 | 711 | 739 | 93,000 |
| 1991/07/10 | 690 | 730 | 680 | 730 | 251,000 |
| 1991/07/09 | 675 | 710 | 634 | 680 | 392,000 |
| 1991/07/08 | 727 | 730 | 666 | 670 | 342,000 |
| 1991/07/05 | 760 | 760 | 735 | 736 | 212,000 |
| 1991/07/04 | 770 | 771 | 755 | 758 | 330,000 |
| 1991/07/03 | 782 | 790 | 781 | 782 | 87,000 |
| 1991/07/02 | 805 | 835 | 805 | 821 | 126,000 |
| 1991/07/01 | 810 | 810 | 796 | 800 | 126,000 |
| 1991/06/28 | 803 | 811 | 785 | 785 | 122,000 |
| 1991/06/27 | 802 | 813 | 801 | 812 | 85,000 |
| 1991/06/26 | 800 | 831 | 800 | 812 | 97,000 |
| 1991/06/25 | 776 | 795 | 775 | 795 | 141,000 |
| 1991/06/24 | 821 | 821 | 791 | 795 | 99,000 |
| 1991/06/21 | 800 | 818 | 790 | 818 | 116,000 |
| 1991/06/20 | 800 | 809 | 771 | 794 | 366,000 |
| 1991/06/19 | 843 | 845 | 809 | 810 | 218,000 |
| 1991/06/18 | 865 | 865 | 846 | 847 | 142,000 |
| 1991/06/17 | 889 | 890 | 855 | 870 | 260,000 |
| 1991/06/14 | 870 | 905 | 870 | 904 | 183,000 |
| 1991/06/13 | 904 | 904 | 871 | 880 | 85,000 |
| 1991/06/12 | 900 | 900 | 870 | 895 | 149,000 |
| 1991/06/11 | 885 | 900 | 880 | 880 | 123,000 |
| 1991/06/10 | 905 | 905 | 880 | 905 | 187,000 |
| 1991/06/07 | 902 | 915 | 895 | 905 | 143,000 |
| 1991/06/06 | 934 | 934 | 902 | 902 | 106,000 |
| 1991/06/05 | 939 | 950 | 931 | 934 | 76,000 |
| 1991/06/04 | 943 | 960 | 940 | 959 | 158,000 |
| 1991/06/03 | 960 | 960 | 942 | 953 | 50,000 |
| 1991/05/31 | 950 | 960 | 941 | 960 | 61,000 |
| 1991/05/30 | 960 | 960 | 941 | 950 | 103,000 |
| 1991/05/29 | 983 | 983 | 950 | 950 | 113,000 |
| 1991/05/28 | 960 | 965 | 940 | 965 | 100,000 |
| 1991/05/27 | 985 | 985 | 951 | 951 | 79,000 |
| 1991/05/24 | 960 | 979 | 931 | 979 | 312,000 |
| 1991/05/23 | 950 | 956 | 950 | 952 | 66,000 |
| 1991/05/22 | 941 | 965 | 941 | 950 | 144,000 |
| 1991/05/21 | 967 | 967 | 939 | 950 | 215,000 |
| 1991/05/20 | 975 | 975 | 950 | 969 | 210,000 |
| 1991/05/17 | 960 | 979 | 950 | 965 | 111,000 |
| 1991/05/16 | 950 | 960 | 920 | 950 | 319,000 |
| 1991/05/15 | 980 | 985 | 960 | 960 | 116,000 |
| 1991/05/14 | 990 | 990 | 980 | 980 | 138,000 |
| 1991/05/13 | 990 | 997 | 980 | 980 | 100,000 |
| 1991/05/10 | 995 | 1,000 | 990 | 990 | 112,000 |
| 1991/05/09 | 990 | 1,000 | 990 | 995 | 79,000 |
| 1991/05/08 | 1,000 | 1,000 | 985 | 1,000 | 74,000 |
| 1991/05/07 | 1,030 | 1,030 | 990 | 1,010 | 157,000 |
| 1991/05/02 | 1,020 | 1,030 | 1,000 | 1,000 | 293,000 |
| 1991/05/01 | 1,000 | 1,030 | 995 | 1,010 | 350,000 |
| 1991/04/30 | 981 | 996 | 980 | 990 | 217,000 |
| 1991/04/26 | 1,030 | 1,030 | 981 | 982 | 404,000 |
| 1991/04/25 | 1,050 | 1,060 | 1,030 | 1,030 | 1,987,000 |
| 1991/04/24 | 985 | 1,050 | 985 | 1,010 | 2,057,000 |
| 1991/04/23 | 970 | 980 | 960 | 980 | 306,000 |
| 1991/04/22 | 969 | 980 | 966 | 968 | 196,000 |
| 1991/04/19 | 959 | 960 | 931 | 959 | 168,000 |
| 1991/04/18 | 970 | 970 | 959 | 959 | 117,000 |
| 1991/04/17 | 979 | 979 | 966 | 970 | 114,000 |
| 1991/04/16 | 966 | 979 | 966 | 966 | 88,000 |
| 1991/04/15 | 990 | 990 | 965 | 965 | 179,000 |
| 1991/04/12 | 1,000 | 1,000 | 985 | 998 | 226,000 |
| 1991/04/11 | 985 | 1,000 | 985 | 1,000 | 183,000 |
| 1991/04/10 | 985 | 995 | 980 | 987 | 157,000 |
| 1991/04/09 | 1,000 | 1,000 | 981 | 995 | 169,000 |
| 1991/04/08 | 1,000 | 1,000 | 982 | 991 | 137,000 |
| 1991/04/05 | 1,020 | 1,030 | 990 | 990 | 1,261,000 |
| 1991/04/04 | 990 | 1,040 | 985 | 1,010 | 1,284,000 |
| 1991/04/03 | 961 | 994 | 960 | 980 | 532,000 |
| 1991/04/02 | 940 | 980 | 931 | 931 | 460,000 |
| 1991/04/01 | 930 | 930 | 920 | 930 | 204,000 |
| 1991/03/29 | 940 | 940 | 923 | 923 | 151,000 |
| 1991/03/28 | 929 | 940 | 915 | 940 | 230,000 |
| 1991/03/27 | 936 | 940 | 915 | 920 | 146,000 |
| 1991/03/26 | 940 | 940 | 916 | 916 | 251,000 |
| 1991/03/25 | 929 | 960 | 920 | 950 | 105,000 |
| 1991/03/22 | 930 | 931 | 915 | 930 | 119,000 |
| 1991/03/20 | 945 | 950 | 928 | 931 | 347,000 |
| 1991/03/19 | 971 | 979 | 965 | 965 | 143,000 |
| 1991/03/18 | 970 | 985 | 970 | 983 | 119,000 |
| 1991/03/15 | 960 | 994 | 960 | 970 | 115,000 |
| 1991/03/14 | 960 | 965 | 950 | 955 | 376,000 |
| 1991/03/13 | 980 | 987 | 955 | 970 | 224,000 |
| 1991/03/12 | 985 | 998 | 970 | 979 | 239,000 |
| 1991/03/11 | 980 | 1,020 | 980 | 1,000 | 500,000 |
| 1991/03/08 | 900 | 965 | 900 | 960 | 443,000 |
| 1991/03/07 | 919 | 919 | 900 | 900 | 518,000 |
| 1991/03/06 | 910 | 920 | 900 | 919 | 275,000 |
| 1991/03/05 | 920 | 930 | 890 | 900 | 749,000 |
| 1991/03/04 | 940 | 945 | 920 | 930 | 264,000 |
| 1991/03/01 | 960 | 966 | 945 | 950 | 297,000 |
| 1991/02/28 | 965 | 965 | 941 | 942 | 684,000 |
| 1991/02/27 | 960 | 970 | 950 | 965 | 256,000 |
| 1991/02/26 | 980 | 980 | 955 | 970 | 409,000 |
| 1991/02/25 | 950 | 971 | 940 | 970 | 155,000 |
| 1991/02/22 | 995 | 1,000 | 938 | 960 | 260,000 |
| 1991/02/21 | 990 | 1,010 | 970 | 980 | 356,000 |
| 1991/02/20 | 1,040 | 1,040 | 982 | 982 | 283,000 |
| 1991/02/19 | 1,050 | 1,100 | 1,010 | 1,020 | 380,000 |
| 1991/02/18 | 1,050 | 1,060 | 1,020 | 1,030 | 326,000 |
| 1991/02/15 | 1,010 | 1,030 | 997 | 1,010 | 351,000 |
| 1991/02/14 | 1,120 | 1,120 | 1,030 | 1,030 | 622,000 |
| 1991/02/13 | 989 | 1,080 | 982 | 1,080 | 658,000 |
| 1991/02/12 | 919 | 980 | 917 | 980 | 491,000 |
| 1991/02/08 | 914 | 915 | 895 | 903 | 395,000 |
| 1991/02/07 | 890 | 909 | 878 | 904 | 646,000 |
| 1991/02/06 | 845 | 886 | 839 | 870 | 573,000 |
| 1991/02/05 | 811 | 856 | 800 | 825 | 762,000 |
| 1991/02/04 | 772 | 780 | 770 | 780 | 50,000 |
| 1991/02/01 | 774 | 775 | 763 | 765 | 238,000 |
| 1991/01/31 | 801 | 801 | 771 | 773 | 471,000 |
| 1991/01/30 | 767 | 792 | 758 | 790 | 273,000 |
| 1991/01/29 | 742 | 771 | 742 | 758 | 379,000 |
| 1991/01/28 | 771 | 774 | 745 | 751 | 263,000 |
| 1991/01/25 | 770 | 777 | 744 | 768 | 512,000 |
| 1991/01/24 | 747 | 767 | 710 | 767 | 1,991,000 |
| 1991/01/23 | 847 | 847 | 757 | 757 | 1,976,000 |
| 1991/01/22 | 925 | 930 | 842 | 857 | 1,563,000 |
| 1991/01/21 | 947 | 950 | 925 | 926 | 339,000 |
| 1991/01/18 | 999 | 999 | 951 | 960 | 561,000 |
| 1991/01/17 | 950 | 989 | 950 | 989 | 586,000 |
| 1991/01/16 | 960 | 960 | 915 | 960 | 1,155,000 |
| 1991/01/14 | 980 | 983 | 961 | 971 | 268,000 |
| 1991/01/11 | 980 | 1,020 | 960 | 990 | 1,257,000 |
| 1991/01/10 | 1,010 | 1,020 | 1,000 | 1,000 | 438,000 |
| 1991/01/09 | 1,000 | 1,040 | 990 | 1,040 | 822,000 |
| 1991/01/08 | 1,050 | 1,060 | 1,010 | 1,020 | 517,000 |
| 1991/01/07 | 1,100 | 1,100 | 1,070 | 1,080 | 160,000 |
| 1991/01/04 | 1,110 | 1,120 | 1,090 | 1,090 | 203,000 |