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 |
|---|---|---|---|---|---|
| 2003/12/30 | 224 | 227 | 222 | 227 | 40,000 |
| 2003/12/29 | 219 | 223 | 219 | 222 | 45,000 |
| 2003/12/26 | 218 | 218 | 217 | 217 | 35,000 |
| 2003/12/25 | 218 | 220 | 218 | 218 | 61,000 |
| 2003/12/24 | 217 | 219 | 217 | 218 | 68,000 |
| 2003/12/22 | 216 | 220 | 216 | 217 | 57,000 |
| 2003/12/19 | 218 | 222 | 216 | 216 | 56,000 |
| 2003/12/18 | 220 | 220 | 217 | 219 | 41,000 |
| 2003/12/17 | 221 | 222 | 218 | 218 | 26,000 |
| 2003/12/16 | 223 | 223 | 221 | 221 | 41,000 |
| 2003/12/15 | 224 | 224 | 217 | 221 | 72,000 |
| 2003/12/12 | 224 | 224 | 220 | 221 | 125,000 |
| 2003/12/11 | 221 | 222 | 218 | 220 | 34,000 |
| 2003/12/10 | 223 | 224 | 220 | 220 | 29,000 |
| 2003/12/09 | 225 | 225 | 222 | 223 | 31,000 |
| 2003/12/08 | 226 | 226 | 223 | 225 | 37,000 |
| 2003/12/05 | 223 | 226 | 223 | 225 | 28,000 |
| 2003/12/04 | 223 | 226 | 223 | 225 | 25,000 |
| 2003/12/03 | 223 | 224 | 222 | 223 | 39,000 |
| 2003/12/02 | 227 | 227 | 223 | 225 | 48,000 |
| 2003/12/01 | 222 | 226 | 221 | 226 | 34,000 |
| 2003/11/28 | 223 | 223 | 220 | 220 | 45,000 |
| 2003/11/27 | 226 | 226 | 223 | 223 | 66,000 |
| 2003/11/26 | 225 | 226 | 224 | 226 | 41,000 |
| 2003/11/25 | 229 | 229 | 223 | 223 | 40,000 |
| 2003/11/21 | 206 | 215 | 206 | 214 | 59,000 |
| 2003/11/20 | 224 | 225 | 210 | 214 | 78,000 |
| 2003/11/19 | 215 | 225 | 215 | 224 | 30,000 |
| 2003/11/18 | 219 | 220 | 213 | 214 | 49,000 |
| 2003/11/17 | 235 | 236 | 218 | 219 | 82,000 |
| 2003/11/14 | 232 | 235 | 231 | 235 | 31,000 |
| 2003/11/13 | 236 | 236 | 230 | 232 | 30,000 |
| 2003/11/12 | 230 | 235 | 230 | 232 | 54,000 |
| 2003/11/11 | 230 | 239 | 225 | 231 | 57,000 |
| 2003/11/10 | 240 | 244 | 235 | 235 | 54,000 |
| 2003/11/07 | 239 | 245 | 237 | 245 | 97,000 |
| 2003/11/06 | 243 | 250 | 236 | 237 | 336,000 |
| 2003/11/05 | 231 | 231 | 227 | 228 | 24,000 |
| 2003/11/04 | 232 | 234 | 227 | 230 | 23,000 |
| 2003/10/31 | 235 | 235 | 227 | 228 | 25,000 |
| 2003/10/30 | 230 | 235 | 230 | 230 | 23,000 |
| 2003/10/29 | 233 | 236 | 230 | 230 | 23,000 |
| 2003/10/28 | 227 | 233 | 227 | 228 | 28,000 |
| 2003/10/27 | 225 | 230 | 224 | 225 | 38,000 |
| 2003/10/24 | 225 | 231 | 224 | 224 | 56,000 |
| 2003/10/23 | 232 | 232 | 220 | 220 | 127,000 |
| 2003/10/22 | 235 | 235 | 233 | 234 | 81,000 |
| 2003/10/21 | 235 | 238 | 234 | 234 | 53,000 |
| 2003/10/20 | 230 | 235 | 230 | 234 | 60,000 |
| 2003/10/17 | 232 | 234 | 231 | 233 | 32,000 |
| 2003/10/16 | 233 | 235 | 228 | 235 | 159,000 |
| 2003/10/15 | 232 | 235 | 232 | 233 | 50,000 |
| 2003/10/14 | 238 | 241 | 231 | 232 | 107,000 |
| 2003/10/10 | 234 | 239 | 234 | 239 | 55,000 |
| 2003/10/09 | 236 | 237 | 232 | 236 | 37,000 |
| 2003/10/08 | 240 | 240 | 237 | 239 | 22,000 |
| 2003/10/07 | 244 | 244 | 237 | 238 | 62,000 |
| 2003/10/06 | 242 | 245 | 242 | 242 | 48,000 |
| 2003/10/03 | 244 | 245 | 243 | 243 | 23,000 |
| 2003/10/02 | 238 | 247 | 238 | 245 | 55,000 |
| 2003/10/01 | 236 | 246 | 235 | 241 | 48,000 |
| 2003/09/30 | 234 | 239 | 234 | 235 | 8,000 |
| 2003/09/29 | 236 | 239 | 235 | 239 | 22,000 |
| 2003/09/26 | 240 | 242 | 234 | 236 | 13,000 |
| 2003/09/25 | 243 | 244 | 239 | 239 | 54,000 |
| 2003/09/24 | 245 | 248 | 243 | 243 | 38,000 |
| 2003/09/22 | 250 | 250 | 243 | 245 | 72,000 |
| 2003/09/19 | 255 | 256 | 249 | 251 | 143,000 |
| 2003/09/18 | 254 | 254 | 251 | 254 | 69,000 |
| 2003/09/17 | 253 | 254 | 250 | 253 | 98,000 |
| 2003/09/16 | 249 | 251 | 249 | 250 | 41,000 |
| 2003/09/12 | 254 | 254 | 247 | 249 | 144,000 |
| 2003/09/11 | 248 | 249 | 248 | 249 | 30,000 |
| 2003/09/10 | 247 | 252 | 247 | 249 | 51,000 |
| 2003/09/09 | 243 | 247 | 243 | 246 | 33,000 |
| 2003/09/08 | 244 | 246 | 244 | 245 | 34,000 |
| 2003/09/05 | 248 | 250 | 246 | 246 | 47,000 |
| 2003/09/04 | 250 | 250 | 246 | 248 | 51,000 |
| 2003/09/03 | 256 | 256 | 251 | 252 | 64,000 |
| 2003/09/02 | 259 | 264 | 256 | 257 | 189,000 |
| 2003/09/01 | 256 | 257 | 249 | 257 | 122,000 |
| 2003/08/29 | 256 | 257 | 253 | 253 | 65,000 |
| 2003/08/28 | 252 | 255 | 248 | 255 | 137,000 |
| 2003/08/27 | 246 | 253 | 246 | 248 | 129,000 |
| 2003/08/26 | 246 | 246 | 244 | 245 | 28,000 |
| 2003/08/25 | 242 | 250 | 242 | 245 | 71,000 |
| 2003/08/22 | 244 | 244 | 239 | 242 | 41,000 |
| 2003/08/21 | 245 | 245 | 241 | 244 | 40,000 |
| 2003/08/20 | 249 | 249 | 244 | 245 | 94,000 |
| 2003/08/19 | 250 | 250 | 246 | 247 | 81,000 |
| 2003/08/18 | 246 | 250 | 244 | 246 | 74,000 |
| 2003/08/15 | 243 | 246 | 240 | 241 | 66,000 |
| 2003/08/14 | 235 | 243 | 234 | 241 | 48,000 |
| 2003/08/13 | 236 | 240 | 236 | 237 | 42,000 |
| 2003/08/12 | 238 | 238 | 234 | 234 | 32,000 |
| 2003/08/11 | 231 | 239 | 231 | 234 | 63,000 |
| 2003/08/08 | 239 | 240 | 231 | 231 | 75,000 |
| 2003/08/07 | 242 | 243 | 240 | 240 | 65,000 |
| 2003/08/06 | 240 | 247 | 239 | 243 | 71,000 |
| 2003/08/05 | 255 | 255 | 245 | 245 | 45,000 |
| 2003/08/04 | 259 | 259 | 255 | 256 | 32,000 |
| 2003/08/01 | 261 | 262 | 255 | 260 | 80,000 |
| 2003/07/31 | 263 | 263 | 252 | 256 | 45,000 |
| 2003/07/30 | 256 | 263 | 250 | 263 | 91,000 |
| 2003/07/29 | 263 | 264 | 256 | 256 | 46,000 |
| 2003/07/28 | 261 | 261 | 256 | 258 | 38,000 |
| 2003/07/25 | 262 | 262 | 255 | 256 | 65,000 |
| 2003/07/24 | 262 | 266 | 259 | 262 | 47,000 |
| 2003/07/23 | 254 | 264 | 254 | 264 | 76,000 |
| 2003/07/22 | 250 | 255 | 249 | 251 | 63,000 |
| 2003/07/18 | 254 | 259 | 249 | 258 | 86,000 |
| 2003/07/17 | 258 | 258 | 250 | 254 | 160,000 |
| 2003/07/16 | 269 | 269 | 262 | 263 | 119,000 |
| 2003/07/15 | 269 | 274 | 260 | 264 | 293,000 |
| 2003/07/14 | 268 | 271 | 260 | 264 | 108,000 |
| 2003/07/11 | 272 | 274 | 262 | 266 | 258,000 |
| 2003/07/10 | 265 | 294 | 265 | 274 | 1,717,000 |
| 2003/07/09 | 248 | 262 | 245 | 260 | 194,000 |
| 2003/07/08 | 255 | 257 | 244 | 244 | 95,000 |
| 2003/07/07 | 258 | 259 | 253 | 253 | 93,000 |
| 2003/07/04 | 249 | 256 | 249 | 253 | 46,000 |
| 2003/07/03 | 260 | 265 | 250 | 254 | 180,000 |
| 2003/07/02 | 260 | 265 | 256 | 260 | 229,000 |
| 2003/07/01 | 252 | 264 | 252 | 259 | 375,000 |
| 2003/06/30 | 246 | 250 | 242 | 250 | 200,000 |
| 2003/06/27 | 241 | 242 | 237 | 241 | 68,000 |
| 2003/06/26 | 237 | 237 | 234 | 236 | 66,000 |
| 2003/06/25 | 235 | 238 | 235 | 237 | 33,000 |
| 2003/06/24 | 241 | 241 | 235 | 235 | 29,000 |
| 2003/06/23 | 244 | 244 | 237 | 239 | 50,000 |
| 2003/06/20 | 239 | 241 | 235 | 241 | 47,000 |
| 2003/06/19 | 238 | 243 | 233 | 243 | 79,000 |
| 2003/06/18 | 245 | 245 | 238 | 238 | 62,000 |
| 2003/06/17 | 247 | 247 | 241 | 243 | 60,000 |
| 2003/06/16 | 241 | 246 | 240 | 244 | 70,000 |
| 2003/06/13 | 241 | 249 | 239 | 240 | 219,000 |
| 2003/06/12 | 253 | 253 | 240 | 240 | 103,000 |
| 2003/06/11 | 239 | 251 | 239 | 246 | 163,000 |
| 2003/06/10 | 237 | 238 | 233 | 238 | 55,000 |
| 2003/06/09 | 237 | 242 | 237 | 237 | 72,000 |
| 2003/06/06 | 235 | 237 | 234 | 237 | 46,000 |
| 2003/06/05 | 233 | 235 | 231 | 233 | 25,000 |
| 2003/06/04 | 235 | 237 | 233 | 233 | 27,000 |
| 2003/06/03 | 236 | 236 | 231 | 235 | 49,000 |
| 2003/06/02 | 237 | 240 | 235 | 236 | 64,000 |
| 2003/05/30 | 239 | 239 | 233 | 235 | 68,000 |
| 2003/05/29 | 235 | 239 | 234 | 239 | 27,000 |
| 2003/05/28 | 235 | 235 | 230 | 234 | 37,000 |
| 2003/05/27 | 237 | 238 | 230 | 230 | 57,000 |
| 2003/05/26 | 240 | 241 | 234 | 234 | 41,000 |
| 2003/05/23 | 234 | 239 | 232 | 239 | 24,000 |
| 2003/05/22 | 232 | 233 | 230 | 233 | 56,000 |
| 2003/05/21 | 230 | 240 | 230 | 232 | 43,000 |
| 2003/05/20 | 238 | 238 | 231 | 231 | 31,000 |
| 2003/05/19 | 243 | 243 | 235 | 236 | 48,000 |
| 2003/05/16 | 241 | 243 | 239 | 242 | 46,000 |
| 2003/05/15 | 240 | 243 | 240 | 243 | 72,000 |
| 2003/05/14 | 250 | 250 | 236 | 240 | 144,000 |
| 2003/05/13 | 260 | 270 | 249 | 252 | 349,000 |
| 2003/05/12 | 237 | 250 | 237 | 249 | 286,000 |
| 2003/05/09 | 221 | 227 | 221 | 227 | 30,000 |
| 2003/05/08 | 223 | 225 | 222 | 222 | 30,000 |
| 2003/05/07 | 223 | 226 | 223 | 225 | 61,000 |
| 2003/05/06 | 226 | 229 | 221 | 228 | 20,000 |
| 2003/05/02 | 228 | 230 | 224 | 225 | 21,000 |
| 2003/05/01 | 231 | 233 | 229 | 229 | 25,000 |
| 2003/04/30 | 225 | 231 | 221 | 226 | 37,000 |
| 2003/04/28 | 231 | 231 | 222 | 229 | 53,000 |
| 2003/04/25 | 232 | 233 | 222 | 232 | 77,000 |
| 2003/04/24 | 231 | 234 | 231 | 232 | 38,000 |
| 2003/04/23 | 236 | 236 | 231 | 231 | 31,000 |
| 2003/04/22 | 236 | 236 | 233 | 236 | 19,000 |
| 2003/04/21 | 233 | 242 | 230 | 238 | 72,000 |
| 2003/04/18 | 237 | 237 | 232 | 233 | 77,000 |
| 2003/04/17 | 236 | 237 | 234 | 237 | 34,000 |
| 2003/04/16 | 237 | 237 | 232 | 233 | 50,000 |
| 2003/04/15 | 232 | 236 | 231 | 232 | 99,000 |
| 2003/04/14 | 227 | 230 | 226 | 229 | 39,000 |
| 2003/04/11 | 225 | 230 | 225 | 230 | 49,000 |
| 2003/04/10 | 225 | 230 | 225 | 225 | 26,000 |
| 2003/04/09 | 233 | 235 | 224 | 230 | 46,000 |
| 2003/04/08 | 234 | 236 | 227 | 229 | 57,000 |
| 2003/04/07 | 235 | 235 | 228 | 235 | 14,000 |
| 2003/04/04 | 222 | 233 | 222 | 233 | 75,000 |
| 2003/04/03 | 230 | 231 | 226 | 227 | 36,000 |
| 2003/04/02 | 222 | 230 | 222 | 230 | 28,000 |
| 2003/04/01 | 222 | 225 | 220 | 222 | 47,000 |
| 2003/03/31 | 237 | 237 | 222 | 225 | 21,000 |
| 2003/03/28 | 231 | 235 | 226 | 231 | 51,000 |
| 2003/03/27 | 228 | 232 | 227 | 232 | 49,000 |
| 2003/03/26 | 225 | 235 | 225 | 232 | 85,000 |
| 2003/03/25 | 223 | 234 | 223 | 232 | 66,000 |
| 2003/03/24 | 234 | 240 | 231 | 238 | 47,000 |
| 2003/03/20 | 240 | 240 | 228 | 233 | 82,000 |
| 2003/03/19 | 229 | 245 | 223 | 233 | 274,000 |
| 2003/03/18 | 220 | 229 | 220 | 228 | 86,000 |
| 2003/03/17 | 215 | 218 | 215 | 215 | 77,000 |
| 2003/03/14 | 205 | 216 | 205 | 213 | 189,000 |
| 2003/03/13 | 211 | 215 | 211 | 215 | 54,000 |
| 2003/03/12 | 211 | 215 | 210 | 211 | 75,000 |
| 2003/03/11 | 210 | 211 | 208 | 210 | 76,000 |
| 2003/03/10 | 219 | 219 | 206 | 209 | 83,000 |
| 2003/03/07 | 227 | 228 | 220 | 220 | 62,000 |
| 2003/03/06 | 227 | 230 | 226 | 229 | 48,000 |
| 2003/03/05 | 226 | 229 | 226 | 228 | 33,000 |
| 2003/03/04 | 237 | 237 | 228 | 232 | 65,000 |
| 2003/03/03 | 240 | 244 | 228 | 236 | 137,000 |
| 2003/02/28 | 217 | 221 | 217 | 220 | 55,000 |
| 2003/02/27 | 219 | 220 | 217 | 217 | 77,000 |
| 2003/02/26 | 223 | 224 | 219 | 219 | 88,000 |
| 2003/02/25 | 224 | 225 | 222 | 223 | 65,000 |
| 2003/02/24 | 229 | 229 | 222 | 224 | 58,000 |
| 2003/02/21 | 228 | 229 | 223 | 228 | 82,000 |
| 2003/02/20 | 235 | 235 | 229 | 233 | 63,000 |
| 2003/02/19 | 240 | 240 | 232 | 233 | 92,000 |
| 2003/02/18 | 245 | 245 | 237 | 239 | 132,000 |
| 2003/02/17 | 234 | 244 | 231 | 240 | 273,000 |
| 2003/02/14 | 230 | 232 | 226 | 230 | 83,000 |
| 2003/02/13 | 230 | 231 | 224 | 229 | 103,000 |
| 2003/02/12 | 229 | 229 | 226 | 229 | 72,000 |
| 2003/02/10 | 227 | 228 | 223 | 226 | 32,000 |
| 2003/02/07 | 221 | 226 | 221 | 225 | 89,000 |
| 2003/02/06 | 223 | 223 | 220 | 221 | 66,000 |
| 2003/02/05 | 222 | 223 | 220 | 222 | 118,000 |
| 2003/02/04 | 221 | 224 | 218 | 221 | 65,000 |
| 2003/02/03 | 214 | 225 | 212 | 223 | 93,000 |
| 2003/01/31 | 214 | 219 | 213 | 213 | 75,000 |
| 2003/01/30 | 222 | 222 | 214 | 214 | 81,000 |
| 2003/01/29 | 220 | 220 | 217 | 217 | 70,000 |
| 2003/01/28 | 218 | 225 | 214 | 224 | 119,000 |
| 2003/01/27 | 224 | 224 | 220 | 221 | 89,000 |
| 2003/01/24 | 223 | 226 | 222 | 224 | 159,000 |
| 2003/01/23 | 223 | 226 | 222 | 225 | 144,000 |
| 2003/01/22 | 227 | 228 | 224 | 225 | 97,000 |
| 2003/01/21 | 229 | 229 | 224 | 228 | 96,000 |
| 2003/01/20 | 224 | 228 | 223 | 228 | 96,000 |
| 2003/01/17 | 221 | 228 | 220 | 224 | 102,000 |
| 2003/01/16 | 220 | 224 | 220 | 223 | 97,000 |
| 2003/01/15 | 224 | 224 | 221 | 223 | 88,000 |
| 2003/01/14 | 211 | 220 | 210 | 220 | 97,000 |
| 2003/01/10 | 218 | 218 | 209 | 210 | 176,000 |
| 2003/01/09 | 214 | 218 | 213 | 218 | 100,000 |
| 2003/01/08 | 220 | 221 | 218 | 219 | 72,000 |
| 2003/01/07 | 224 | 225 | 220 | 220 | 52,000 |
| 2003/01/06 | 217 | 227 | 217 | 222 | 35,000 |