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 |
|---|---|---|---|---|---|
| 1996/12/30 | 402 | 405 | 401 | 402 | 91,000 |
| 1996/12/27 | 410 | 410 | 400 | 401 | 127,000 |
| 1996/12/26 | 400 | 401 | 390 | 396 | 175,000 |
| 1996/12/25 | 391 | 400 | 391 | 398 | 130,000 |
| 1996/12/24 | 418 | 420 | 390 | 391 | 441,000 |
| 1996/12/20 | 422 | 422 | 407 | 411 | 312,000 |
| 1996/12/19 | 421 | 422 | 407 | 415 | 262,000 |
| 1996/12/18 | 441 | 441 | 430 | 430 | 211,000 |
| 1996/12/17 | 443 | 445 | 440 | 443 | 67,000 |
| 1996/12/16 | 449 | 451 | 442 | 448 | 122,000 |
| 1996/12/13 | 445 | 450 | 440 | 449 | 284,000 |
| 1996/12/12 | 450 | 455 | 448 | 449 | 177,000 |
| 1996/12/11 | 451 | 459 | 450 | 450 | 175,000 |
| 1996/12/10 | 460 | 460 | 450 | 455 | 356,000 |
| 1996/12/09 | 465 | 470 | 458 | 465 | 145,000 |
| 1996/12/06 | 467 | 467 | 454 | 460 | 153,000 |
| 1996/12/05 | 466 | 468 | 462 | 462 | 122,000 |
| 1996/12/04 | 470 | 471 | 468 | 471 | 161,000 |
| 1996/12/03 | 471 | 473 | 471 | 471 | 233,000 |
| 1996/12/02 | 475 | 478 | 471 | 471 | 110,000 |
| 1996/11/29 | 480 | 484 | 471 | 471 | 294,000 |
| 1996/11/28 | 481 | 490 | 480 | 480 | 312,000 |
| 1996/11/27 | 483 | 490 | 478 | 490 | 245,000 |
| 1996/11/26 | 490 | 490 | 483 | 486 | 85,000 |
| 1996/11/25 | 484 | 494 | 483 | 488 | 625,000 |
| 1996/11/22 | 477 | 488 | 477 | 488 | 413,000 |
| 1996/11/21 | 484 | 486 | 480 | 480 | 163,000 |
| 1996/11/20 | 484 | 488 | 484 | 484 | 265,000 |
| 1996/11/19 | 480 | 485 | 478 | 480 | 203,000 |
| 1996/11/18 | 479 | 480 | 475 | 476 | 78,000 |
| 1996/11/15 | 491 | 493 | 476 | 479 | 622,000 |
| 1996/11/14 | 485 | 490 | 482 | 487 | 529,000 |
| 1996/11/13 | 485 | 489 | 477 | 483 | 872,000 |
| 1996/11/12 | 480 | 480 | 473 | 475 | 465,000 |
| 1996/11/11 | 490 | 490 | 473 | 485 | 635,000 |
| 1996/11/08 | 482 | 490 | 478 | 490 | 628,000 |
| 1996/11/07 | 495 | 498 | 481 | 482 | 774,000 |
| 1996/11/06 | 487 | 495 | 486 | 493 | 361,000 |
| 1996/11/05 | 487 | 487 | 480 | 481 | 151,000 |
| 1996/11/01 | 483 | 486 | 475 | 486 | 922,000 |
| 1996/10/31 | 492 | 495 | 482 | 483 | 410,000 |
| 1996/10/30 | 503 | 508 | 494 | 497 | 130,000 |
| 1996/10/29 | 497 | 508 | 497 | 508 | 321,000 |
| 1996/10/28 | 510 | 510 | 491 | 491 | 147,000 |
| 1996/10/25 | 504 | 510 | 501 | 510 | 273,000 |
| 1996/10/24 | 501 | 515 | 501 | 504 | 414,000 |
| 1996/10/23 | 512 | 514 | 494 | 509 | 407,000 |
| 1996/10/22 | 503 | 524 | 503 | 517 | 587,000 |
| 1996/10/21 | 511 | 519 | 510 | 518 | 350,000 |
| 1996/10/18 | 500 | 514 | 499 | 510 | 559,000 |
| 1996/10/17 | 490 | 502 | 490 | 502 | 387,000 |
| 1996/10/16 | 490 | 500 | 485 | 500 | 210,000 |
| 1996/10/15 | 485 | 493 | 484 | 493 | 174,000 |
| 1996/10/14 | 476 | 489 | 475 | 489 | 168,000 |
| 1996/10/11 | 485 | 487 | 475 | 475 | 154,000 |
| 1996/10/09 | 492 | 496 | 484 | 484 | 175,000 |
| 1996/10/08 | 503 | 503 | 490 | 491 | 365,000 |
| 1996/10/07 | 496 | 501 | 493 | 498 | 294,000 |
| 1996/10/04 | 498 | 513 | 495 | 510 | 357,000 |
| 1996/10/03 | 497 | 497 | 489 | 489 | 171,000 |
| 1996/10/02 | 490 | 493 | 485 | 485 | 94,000 |
| 1996/10/01 | 492 | 494 | 482 | 485 | 157,000 |
| 1996/09/30 | 490 | 499 | 490 | 492 | 92,000 |
| 1996/09/27 | 489 | 492 | 481 | 482 | 211,000 |
| 1996/09/26 | 490 | 495 | 489 | 489 | 129,000 |
| 1996/09/25 | 491 | 495 | 489 | 495 | 125,000 |
| 1996/09/24 | 500 | 500 | 494 | 495 | 155,000 |
| 1996/09/20 | 489 | 503 | 488 | 497 | 268,000 |
| 1996/09/19 | 495 | 495 | 485 | 487 | 217,000 |
| 1996/09/18 | 496 | 502 | 495 | 495 | 117,000 |
| 1996/09/17 | 492 | 500 | 492 | 500 | 229,000 |
| 1996/09/13 | 485 | 485 | 477 | 482 | 130,000 |
| 1996/09/12 | 484 | 485 | 480 | 480 | 103,000 |
| 1996/09/11 | 481 | 487 | 481 | 487 | 109,000 |
| 1996/09/10 | 477 | 480 | 476 | 476 | 178,000 |
| 1996/09/09 | 481 | 482 | 477 | 480 | 154,000 |
| 1996/09/06 | 485 | 485 | 477 | 477 | 157,000 |
| 1996/09/05 | 482 | 491 | 482 | 490 | 114,000 |
| 1996/09/04 | 480 | 485 | 480 | 483 | 170,000 |
| 1996/09/03 | 476 | 485 | 475 | 485 | 70,000 |
| 1996/09/02 | 489 | 489 | 480 | 480 | 109,000 |
| 1996/08/30 | 490 | 490 | 480 | 483 | 110,000 |
| 1996/08/29 | 497 | 497 | 490 | 494 | 97,000 |
| 1996/08/28 | 494 | 500 | 492 | 496 | 171,000 |
| 1996/08/27 | 502 | 502 | 493 | 497 | 120,000 |
| 1996/08/26 | 510 | 510 | 500 | 500 | 115,000 |
| 1996/08/23 | 509 | 510 | 501 | 505 | 98,000 |
| 1996/08/22 | 507 | 515 | 500 | 505 | 219,000 |
| 1996/08/21 | 499 | 517 | 499 | 517 | 367,000 |
| 1996/08/20 | 496 | 498 | 495 | 498 | 172,000 |
| 1996/08/19 | 495 | 496 | 493 | 496 | 117,000 |
| 1996/08/16 | 493 | 497 | 490 | 497 | 190,000 |
| 1996/08/15 | 499 | 499 | 492 | 492 | 348,000 |
| 1996/08/14 | 483 | 494 | 483 | 490 | 115,000 |
| 1996/08/13 | 466 | 486 | 466 | 483 | 126,000 |
| 1996/08/12 | 470 | 471 | 461 | 465 | 210,000 |
| 1996/08/09 | 482 | 485 | 465 | 465 | 348,000 |
| 1996/08/08 | 480 | 489 | 480 | 487 | 205,000 |
| 1996/08/07 | 488 | 496 | 480 | 480 | 178,000 |
| 1996/08/06 | 500 | 500 | 486 | 486 | 130,000 |
| 1996/08/05 | 508 | 508 | 498 | 500 | 100,000 |
| 1996/08/02 | 494 | 496 | 493 | 495 | 248,000 |
| 1996/08/01 | 484 | 493 | 480 | 490 | 343,000 |
| 1996/07/31 | 487 | 492 | 482 | 488 | 467,000 |
| 1996/07/30 | 509 | 509 | 480 | 482 | 593,000 |
| 1996/07/29 | 520 | 523 | 500 | 500 | 155,000 |
| 1996/07/26 | 506 | 520 | 505 | 520 | 847,000 |
| 1996/07/25 | 527 | 527 | 503 | 510 | 214,000 |
| 1996/07/24 | 524 | 525 | 515 | 517 | 213,000 |
| 1996/07/23 | 522 | 530 | 521 | 530 | 511,000 |
| 1996/07/22 | 547 | 547 | 531 | 540 | 111,000 |
| 1996/07/19 | 540 | 550 | 537 | 537 | 93,000 |
| 1996/07/18 | 545 | 545 | 530 | 540 | 158,000 |
| 1996/07/17 | 547 | 547 | 530 | 536 | 135,000 |
| 1996/07/16 | 544 | 550 | 543 | 544 | 177,000 |
| 1996/07/15 | 552 | 565 | 550 | 552 | 115,000 |
| 1996/07/12 | 550 | 562 | 549 | 562 | 169,000 |
| 1996/07/11 | 550 | 558 | 550 | 554 | 69,000 |
| 1996/07/10 | 557 | 560 | 550 | 550 | 168,000 |
| 1996/07/09 | 563 | 564 | 556 | 557 | 131,000 |
| 1996/07/08 | 570 | 570 | 552 | 553 | 157,000 |
| 1996/07/05 | 575 | 577 | 568 | 568 | 130,000 |
| 1996/07/04 | 578 | 580 | 571 | 575 | 95,000 |
| 1996/07/03 | 580 | 580 | 577 | 578 | 85,000 |
| 1996/07/02 | 577 | 585 | 577 | 577 | 74,000 |
| 1996/07/01 | 587 | 590 | 577 | 577 | 119,000 |
| 1996/06/28 | 577 | 577 | 570 | 577 | 233,000 |
| 1996/06/27 | 573 | 579 | 566 | 566 | 143,000 |
| 1996/06/26 | 585 | 588 | 572 | 572 | 186,000 |
| 1996/06/25 | 581 | 581 | 575 | 579 | 209,000 |
| 1996/06/24 | 579 | 583 | 575 | 575 | 150,000 |
| 1996/06/21 | 580 | 580 | 571 | 580 | 222,000 |
| 1996/06/20 | 577 | 580 | 573 | 580 | 123,000 |
| 1996/06/19 | 587 | 587 | 575 | 577 | 226,000 |
| 1996/06/18 | 585 | 589 | 575 | 584 | 270,000 |
| 1996/06/17 | 586 | 595 | 581 | 585 | 110,000 |
| 1996/06/14 | 584 | 590 | 573 | 590 | 254,000 |
| 1996/06/13 | 573 | 581 | 573 | 573 | 238,000 |
| 1996/06/12 | 566 | 573 | 562 | 573 | 151,000 |
| 1996/06/11 | 565 | 567 | 556 | 556 | 198,000 |
| 1996/06/10 | 571 | 575 | 555 | 559 | 406,000 |
| 1996/06/07 | 561 | 561 | 545 | 550 | 235,000 |
| 1996/06/06 | 575 | 576 | 565 | 565 | 162,000 |
| 1996/06/05 | 579 | 579 | 569 | 569 | 188,000 |
| 1996/06/04 | 570 | 571 | 550 | 569 | 415,000 |
| 1996/06/03 | 578 | 580 | 534 | 547 | 319,000 |
| 1996/05/31 | 590 | 590 | 575 | 579 | 219,000 |
| 1996/05/30 | 591 | 591 | 580 | 589 | 541,000 |
| 1996/05/29 | 592 | 596 | 585 | 596 | 328,000 |
| 1996/05/28 | 592 | 598 | 590 | 596 | 268,000 |
| 1996/05/27 | 609 | 609 | 591 | 598 | 165,000 |
| 1996/05/24 | 598 | 605 | 597 | 603 | 353,000 |
| 1996/05/23 | 614 | 614 | 596 | 597 | 273,000 |
| 1996/05/22 | 615 | 619 | 595 | 606 | 399,000 |
| 1996/05/21 | 619 | 630 | 613 | 615 | 459,000 |
| 1996/05/20 | 630 | 634 | 615 | 619 | 453,000 |
| 1996/05/17 | 640 | 647 | 622 | 623 | 469,000 |
| 1996/05/16 | 625 | 649 | 625 | 640 | 923,000 |
| 1996/05/15 | 633 | 642 | 622 | 624 | 883,000 |
| 1996/05/14 | 628 | 636 | 621 | 626 | 578,000 |
| 1996/05/13 | 660 | 660 | 621 | 627 | 992,000 |
| 1996/05/10 | 627 | 658 | 621 | 649 | 2,085,000 |
| 1996/05/09 | 649 | 651 | 620 | 627 | 1,167,000 |
| 1996/05/08 | 649 | 655 | 635 | 645 | 1,967,000 |
| 1996/05/07 | 669 | 675 | 649 | 656 | 5,925,000 |
| 1996/05/02 | 630 | 662 | 627 | 659 | 10,982,000 |
| 1996/05/01 | 585 | 624 | 585 | 620 | 3,900,000 |
| 1996/04/30 | 584 | 585 | 576 | 580 | 360,000 |
| 1996/04/26 | 606 | 610 | 589 | 589 | 648,000 |
| 1996/04/25 | 609 | 610 | 596 | 600 | 898,000 |
| 1996/04/24 | 600 | 603 | 588 | 600 | 680,000 |
| 1996/04/23 | 605 | 615 | 585 | 598 | 1,901,000 |
| 1996/04/22 | 625 | 632 | 600 | 607 | 2,418,000 |
| 1996/04/19 | 602 | 625 | 595 | 619 | 3,005,000 |
| 1996/04/18 | 592 | 619 | 589 | 602 | 6,891,000 |
| 1996/04/17 | 570 | 603 | 570 | 602 | 3,313,000 |
| 1996/04/16 | 568 | 575 | 559 | 561 | 1,268,000 |
| 1996/04/15 | 580 | 580 | 558 | 558 | 734,000 |
| 1996/04/12 | 580 | 582 | 561 | 561 | 713,000 |
| 1996/04/11 | 573 | 578 | 566 | 574 | 217,000 |
| 1996/04/10 | 580 | 580 | 568 | 573 | 276,000 |
| 1996/04/09 | 574 | 580 | 565 | 570 | 347,000 |
| 1996/04/08 | 572 | 575 | 565 | 565 | 326,000 |
| 1996/04/05 | 588 | 593 | 570 | 570 | 705,000 |
| 1996/04/04 | 583 | 605 | 575 | 578 | 1,652,000 |
| 1996/04/03 | 565 | 583 | 562 | 574 | 616,000 |
| 1996/04/02 | 571 | 571 | 562 | 562 | 285,000 |
| 1996/04/01 | 576 | 578 | 561 | 570 | 529,000 |
| 1996/03/29 | 547 | 589 | 547 | 566 | 1,604,000 |
| 1996/03/28 | 537 | 546 | 537 | 545 | 296,000 |
| 1996/03/27 | 531 | 538 | 530 | 537 | 195,000 |
| 1996/03/26 | 534 | 534 | 525 | 531 | 158,000 |
| 1996/03/25 | 525 | 535 | 525 | 532 | 167,000 |
| 1996/03/22 | 518 | 524 | 518 | 518 | 79,000 |
| 1996/03/21 | 529 | 529 | 510 | 518 | 159,000 |
| 1996/03/19 | 518 | 519 | 510 | 510 | 102,000 |
| 1996/03/18 | 510 | 515 | 508 | 510 | 82,000 |
| 1996/03/15 | 506 | 510 | 497 | 505 | 325,000 |
| 1996/03/14 | 501 | 505 | 498 | 500 | 244,000 |
| 1996/03/13 | 515 | 516 | 500 | 505 | 148,000 |
| 1996/03/12 | 515 | 524 | 515 | 524 | 86,000 |
| 1996/03/11 | 515 | 520 | 511 | 520 | 57,000 |
| 1996/03/08 | 507 | 531 | 507 | 525 | 277,000 |
| 1996/03/07 | 529 | 529 | 515 | 517 | 112,000 |
| 1996/03/06 | 528 | 532 | 525 | 529 | 154,000 |
| 1996/03/05 | 528 | 539 | 527 | 532 | 64,000 |
| 1996/03/04 | 538 | 539 | 521 | 528 | 114,000 |
| 1996/03/01 | 520 | 525 | 518 | 524 | 152,000 |
| 1996/02/29 | 525 | 530 | 517 | 520 | 148,000 |
| 1996/02/28 | 529 | 535 | 525 | 525 | 58,000 |
| 1996/02/27 | 533 | 543 | 526 | 530 | 223,000 |
| 1996/02/26 | 523 | 523 | 520 | 523 | 150,000 |
| 1996/02/23 | 530 | 532 | 523 | 523 | 186,000 |
| 1996/02/22 | 531 | 535 | 526 | 530 | 175,000 |
| 1996/02/21 | 535 | 545 | 528 | 531 | 288,000 |
| 1996/02/20 | 541 | 549 | 530 | 535 | 125,000 |
| 1996/02/19 | 530 | 541 | 520 | 541 | 347,000 |
| 1996/02/16 | 538 | 538 | 519 | 530 | 732,000 |
| 1996/02/15 | 554 | 554 | 536 | 539 | 366,000 |
| 1996/02/14 | 552 | 555 | 543 | 550 | 360,000 |
| 1996/02/13 | 567 | 569 | 555 | 559 | 349,000 |
| 1996/02/09 | 572 | 573 | 563 | 572 | 163,000 |
| 1996/02/08 | 575 | 579 | 568 | 575 | 606,000 |
| 1996/02/07 | 585 | 590 | 575 | 580 | 659,000 |
| 1996/02/06 | 599 | 599 | 580 | 590 | 786,000 |
| 1996/02/05 | 599 | 600 | 576 | 598 | 988,000 |
| 1996/02/02 | 620 | 651 | 591 | 599 | 4,531,000 |
| 1996/02/01 | 555 | 610 | 555 | 610 | 3,824,000 |
| 1996/01/31 | 550 | 558 | 550 | 555 | 549,000 |
| 1996/01/30 | 550 | 560 | 548 | 550 | 355,000 |
| 1996/01/29 | 540 | 544 | 535 | 542 | 223,000 |
| 1996/01/26 | 529 | 550 | 524 | 545 | 311,000 |
| 1996/01/25 | 523 | 532 | 523 | 529 | 502,000 |
| 1996/01/24 | 519 | 522 | 515 | 522 | 316,000 |
| 1996/01/23 | 521 | 521 | 519 | 519 | 171,000 |
| 1996/01/22 | 530 | 530 | 521 | 521 | 103,000 |
| 1996/01/19 | 535 | 535 | 527 | 530 | 220,000 |
| 1996/01/18 | 542 | 545 | 525 | 538 | 310,000 |
| 1996/01/17 | 553 | 553 | 541 | 542 | 192,000 |
| 1996/01/16 | 546 | 558 | 542 | 550 | 317,000 |
| 1996/01/12 | 551 | 555 | 546 | 546 | 348,000 |
| 1996/01/11 | 559 | 560 | 540 | 545 | 249,000 |
| 1996/01/10 | 568 | 578 | 556 | 570 | 611,000 |
| 1996/01/09 | 550 | 570 | 546 | 570 | 358,000 |
| 1996/01/08 | 556 | 556 | 545 | 546 | 96,000 |
| 1996/01/05 | 560 | 560 | 545 | 556 | 199,000 |
| 1996/01/04 | 568 | 568 | 559 | 560 | 101,000 |