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 |
|---|---|---|---|---|---|
| 2005/12/30 | 487 | 488 | 479 | 479 | 127,000 |
| 2005/12/29 | 482 | 486 | 480 | 486 | 393,000 |
| 2005/12/28 | 475 | 483 | 475 | 483 | 318,000 |
| 2005/12/27 | 475 | 482 | 473 | 480 | 533,000 |
| 2005/12/26 | 465 | 477 | 463 | 475 | 585,000 |
| 2005/12/22 | 465 | 465 | 458 | 461 | 209,000 |
| 2005/12/21 | 458 | 465 | 456 | 464 | 374,000 |
| 2005/12/20 | 456 | 458 | 450 | 456 | 342,000 |
| 2005/12/19 | 456 | 458 | 455 | 456 | 151,000 |
| 2005/12/16 | 455 | 457 | 452 | 456 | 226,000 |
| 2005/12/15 | 459 | 459 | 455 | 456 | 165,000 |
| 2005/12/14 | 464 | 464 | 454 | 455 | 234,000 |
| 2005/12/13 | 470 | 470 | 457 | 461 | 282,000 |
| 2005/12/12 | 457 | 468 | 452 | 467 | 480,000 |
| 2005/12/09 | 450 | 454 | 448 | 452 | 218,000 |
| 2005/12/08 | 455 | 455 | 450 | 450 | 230,000 |
| 2005/12/07 | 455 | 456 | 453 | 455 | 131,000 |
| 2005/12/06 | 458 | 459 | 454 | 454 | 196,000 |
| 2005/12/05 | 460 | 462 | 455 | 461 | 472,000 |
| 2005/12/02 | 448 | 457 | 448 | 456 | 503,000 |
| 2005/12/01 | 448 | 452 | 445 | 451 | 146,000 |
| 2005/11/30 | 451 | 451 | 448 | 450 | 118,000 |
| 2005/11/29 | 450 | 453 | 449 | 451 | 321,000 |
| 2005/11/28 | 445 | 449 | 444 | 447 | 134,000 |
| 2005/11/25 | 445 | 449 | 442 | 445 | 165,000 |
| 2005/11/24 | 448 | 449 | 445 | 446 | 175,000 |
| 2005/11/22 | 450 | 451 | 445 | 450 | 272,000 |
| 2005/11/21 | 450 | 450 | 446 | 447 | 287,000 |
| 2005/11/18 | 451 | 453 | 446 | 450 | 202,000 |
| 2005/11/17 | 442 | 454 | 438 | 451 | 301,000 |
| 2005/11/16 | 440 | 445 | 440 | 443 | 225,000 |
| 2005/11/15 | 452 | 452 | 440 | 443 | 282,000 |
| 2005/11/14 | 454 | 454 | 449 | 449 | 274,000 |
| 2005/11/11 | 452 | 455 | 448 | 448 | 343,000 |
| 2005/11/10 | 445 | 455 | 444 | 451 | 642,000 |
| 2005/11/09 | 443 | 445 | 442 | 443 | 180,000 |
| 2005/11/08 | 443 | 446 | 441 | 445 | 351,000 |
| 2005/11/07 | 442 | 444 | 439 | 441 | 227,000 |
| 2005/11/04 | 441 | 446 | 437 | 440 | 618,000 |
| 2005/11/02 | 445 | 447 | 440 | 443 | 307,000 |
| 2005/11/01 | 444 | 449 | 444 | 445 | 246,000 |
| 2005/10/31 | 441 | 445 | 441 | 442 | 282,000 |
| 2005/10/28 | 438 | 441 | 437 | 440 | 243,000 |
| 2005/10/27 | 440 | 444 | 437 | 440 | 435,000 |
| 2005/10/26 | 438 | 440 | 436 | 439 | 567,000 |
| 2005/10/25 | 423 | 442 | 423 | 435 | 941,000 |
| 2005/10/24 | 420 | 421 | 418 | 420 | 209,000 |
| 2005/10/21 | 412 | 416 | 410 | 416 | 203,000 |
| 2005/10/20 | 416 | 416 | 412 | 413 | 201,000 |
| 2005/10/19 | 409 | 414 | 409 | 414 | 298,000 |
| 2005/10/18 | 416 | 416 | 410 | 411 | 246,000 |
| 2005/10/17 | 418 | 419 | 413 | 415 | 193,000 |
| 2005/10/14 | 415 | 415 | 412 | 413 | 182,000 |
| 2005/10/13 | 415 | 418 | 410 | 414 | 309,000 |
| 2005/10/12 | 419 | 419 | 415 | 416 | 189,000 |
| 2005/10/11 | 414 | 417 | 414 | 415 | 116,000 |
| 2005/10/07 | 413 | 415 | 410 | 412 | 223,000 |
| 2005/10/06 | 419 | 420 | 414 | 414 | 235,000 |
| 2005/10/05 | 422 | 424 | 420 | 420 | 232,000 |
| 2005/10/04 | 420 | 423 | 419 | 421 | 382,000 |
| 2005/10/03 | 420 | 421 | 418 | 419 | 207,000 |
| 2005/09/30 | 426 | 426 | 423 | 423 | 247,000 |
| 2005/09/29 | 431 | 431 | 423 | 424 | 352,000 |
| 2005/09/28 | 427 | 432 | 424 | 428 | 369,000 |
| 2005/09/27 | 431 | 434 | 425 | 425 | 323,000 |
| 2005/09/26 | 429 | 435 | 429 | 434 | 354,000 |
| 2005/09/22 | 434 | 436 | 432 | 432 | 212,000 |
| 2005/09/21 | 438 | 438 | 433 | 434 | 206,000 |
| 2005/09/20 | 434 | 439 | 434 | 438 | 265,000 |
| 2005/09/16 | 433 | 433 | 428 | 433 | 176,000 |
| 2005/09/15 | 433 | 433 | 428 | 432 | 114,000 |
| 2005/09/14 | 433 | 433 | 428 | 431 | 105,000 |
| 2005/09/13 | 434 | 434 | 430 | 432 | 101,000 |
| 2005/09/12 | 430 | 435 | 428 | 432 | 164,000 |
| 2005/09/09 | 426 | 430 | 425 | 430 | 289,000 |
| 2005/09/08 | 433 | 435 | 426 | 426 | 142,000 |
| 2005/09/07 | 432 | 436 | 431 | 432 | 123,000 |
| 2005/09/06 | 438 | 438 | 432 | 432 | 179,000 |
| 2005/09/05 | 437 | 438 | 433 | 437 | 133,000 |
| 2005/09/02 | 441 | 441 | 437 | 438 | 197,000 |
| 2005/09/01 | 442 | 444 | 440 | 441 | 292,000 |
| 2005/08/31 | 432 | 441 | 432 | 438 | 249,000 |
| 2005/08/30 | 424 | 431 | 423 | 429 | 110,000 |
| 2005/08/29 | 427 | 429 | 423 | 425 | 240,000 |
| 2005/08/26 | 435 | 436 | 430 | 432 | 156,000 |
| 2005/08/25 | 434 | 434 | 431 | 434 | 183,000 |
| 2005/08/24 | 440 | 440 | 435 | 438 | 130,000 |
| 2005/08/23 | 443 | 446 | 440 | 442 | 159,000 |
| 2005/08/22 | 443 | 445 | 440 | 443 | 237,000 |
| 2005/08/19 | 442 | 442 | 435 | 438 | 145,000 |
| 2005/08/18 | 441 | 442 | 435 | 437 | 107,000 |
| 2005/08/17 | 435 | 442 | 435 | 437 | 208,000 |
| 2005/08/16 | 436 | 438 | 435 | 437 | 52,000 |
| 2005/08/15 | 437 | 439 | 435 | 435 | 222,000 |
| 2005/08/12 | 435 | 435 | 430 | 432 | 186,000 |
| 2005/08/11 | 431 | 435 | 425 | 430 | 231,000 |
| 2005/08/10 | 431 | 434 | 430 | 433 | 282,000 |
| 2005/08/09 | 420 | 429 | 419 | 429 | 237,000 |
| 2005/08/08 | 402 | 420 | 401 | 415 | 292,000 |
| 2005/08/05 | 422 | 425 | 413 | 413 | 380,000 |
| 2005/08/04 | 425 | 430 | 416 | 416 | 729,000 |
| 2005/08/03 | 430 | 430 | 422 | 423 | 601,000 |
| 2005/08/02 | 441 | 441 | 431 | 434 | 572,000 |
| 2005/08/01 | 445 | 446 | 440 | 444 | 496,000 |
| 2005/07/29 | 464 | 466 | 448 | 450 | 466,000 |
| 2005/07/28 | 474 | 474 | 462 | 462 | 275,000 |
| 2005/07/27 | 471 | 475 | 467 | 470 | 565,000 |
| 2005/07/26 | 467 | 469 | 463 | 464 | 367,000 |
| 2005/07/25 | 455 | 467 | 455 | 462 | 658,000 |
| 2005/07/22 | 454 | 455 | 445 | 449 | 638,000 |
| 2005/07/21 | 479 | 479 | 458 | 459 | 1,257,000 |
| 2005/07/20 | 471 | 483 | 469 | 477 | 3,144,000 |
| 2005/07/19 | 450 | 462 | 447 | 461 | 2,087,000 |
| 2005/07/15 | 434 | 443 | 432 | 440 | 1,447,000 |
| 2005/07/14 | 424 | 430 | 424 | 429 | 429,000 |
| 2005/07/13 | 425 | 426 | 422 | 423 | 138,000 |
| 2005/07/12 | 426 | 426 | 423 | 424 | 165,000 |
| 2005/07/11 | 426 | 427 | 424 | 424 | 186,000 |
| 2005/07/08 | 423 | 425 | 420 | 421 | 195,000 |
| 2005/07/07 | 424 | 424 | 421 | 424 | 139,000 |
| 2005/07/06 | 425 | 426 | 421 | 421 | 175,000 |
| 2005/07/05 | 425 | 426 | 424 | 424 | 135,000 |
| 2005/07/04 | 423 | 425 | 421 | 424 | 126,000 |
| 2005/07/01 | 420 | 426 | 420 | 423 | 129,000 |
| 2005/06/30 | 425 | 426 | 421 | 421 | 227,000 |
| 2005/06/29 | 428 | 429 | 422 | 426 | 209,000 |
| 2005/06/28 | 423 | 428 | 423 | 428 | 129,000 |
| 2005/06/27 | 423 | 425 | 420 | 423 | 140,000 |
| 2005/06/24 | 418 | 424 | 418 | 423 | 218,000 |
| 2005/06/23 | 426 | 426 | 421 | 425 | 209,000 |
| 2005/06/22 | 428 | 433 | 427 | 427 | 200,000 |
| 2005/06/21 | 435 | 435 | 429 | 430 | 218,000 |
| 2005/06/20 | 437 | 438 | 435 | 437 | 289,000 |
| 2005/06/17 | 428 | 435 | 424 | 435 | 485,000 |
| 2005/06/16 | 420 | 424 | 419 | 423 | 269,000 |
| 2005/06/15 | 418 | 419 | 417 | 419 | 150,000 |
| 2005/06/14 | 418 | 421 | 416 | 417 | 230,000 |
| 2005/06/13 | 420 | 420 | 417 | 418 | 160,000 |
| 2005/06/10 | 422 | 425 | 414 | 416 | 567,000 |
| 2005/06/09 | 423 | 424 | 415 | 417 | 128,000 |
| 2005/06/08 | 423 | 426 | 420 | 425 | 267,000 |
| 2005/06/07 | 429 | 430 | 414 | 418 | 339,000 |
| 2005/06/06 | 431 | 432 | 427 | 428 | 205,000 |
| 2005/06/03 | 425 | 429 | 425 | 429 | 336,000 |
| 2005/06/02 | 424 | 424 | 419 | 422 | 310,000 |
| 2005/06/01 | 419 | 424 | 415 | 420 | 211,000 |
| 2005/05/31 | 419 | 420 | 415 | 419 | 226,000 |
| 2005/05/30 | 410 | 422 | 410 | 417 | 238,000 |
| 2005/05/27 | 406 | 413 | 405 | 408 | 412,000 |
| 2005/05/26 | 406 | 408 | 391 | 406 | 575,000 |
| 2005/05/25 | 428 | 429 | 403 | 410 | 520,000 |
| 2005/05/24 | 432 | 434 | 425 | 426 | 353,000 |
| 2005/05/23 | 429 | 434 | 427 | 430 | 251,000 |
| 2005/05/20 | 437 | 437 | 420 | 426 | 393,000 |
| 2005/05/19 | 427 | 438 | 427 | 434 | 743,000 |
| 2005/05/18 | 418 | 426 | 413 | 422 | 694,000 |
| 2005/05/17 | 438 | 441 | 412 | 414 | 1,085,000 |
| 2005/05/16 | 436 | 443 | 430 | 431 | 1,958,000 |
| 2005/05/13 | 469 | 475 | 423 | 431 | 7,645,000 |
| 2005/05/12 | 554 | 555 | 460 | 464 | 5,685,000 |
| 2005/05/11 | 544 | 553 | 544 | 553 | 397,000 |
| 2005/05/10 | 558 | 565 | 550 | 553 | 568,000 |
| 2005/05/09 | 539 | 559 | 537 | 558 | 1,525,000 |
| 2005/05/06 | 530 | 537 | 526 | 536 | 444,000 |
| 2005/05/02 | 524 | 528 | 519 | 526 | 233,000 |
| 2005/04/28 | 521 | 524 | 517 | 522 | 120,000 |
| 2005/04/27 | 520 | 522 | 517 | 519 | 149,000 |
| 2005/04/26 | 524 | 524 | 517 | 521 | 134,000 |
| 2005/04/25 | 522 | 525 | 515 | 524 | 272,000 |
| 2005/04/22 | 525 | 526 | 518 | 522 | 252,000 |
| 2005/04/21 | 510 | 515 | 500 | 514 | 407,000 |
| 2005/04/20 | 538 | 538 | 523 | 523 | 397,000 |
| 2005/04/19 | 505 | 523 | 505 | 522 | 323,000 |
| 2005/04/18 | 507 | 514 | 498 | 500 | 479,000 |
| 2005/04/15 | 520 | 528 | 514 | 527 | 402,000 |
| 2005/04/14 | 534 | 534 | 519 | 530 | 771,000 |
| 2005/04/13 | 527 | 538 | 526 | 538 | 1,421,000 |
| 2005/04/12 | 519 | 544 | 518 | 537 | 3,777,000 |
| 2005/04/11 | 514 | 523 | 511 | 518 | 787,000 |
| 2005/04/08 | 507 | 518 | 503 | 517 | 1,391,000 |
| 2005/04/07 | 498 | 507 | 493 | 504 | 1,388,000 |
| 2005/04/06 | 489 | 498 | 482 | 495 | 425,000 |
| 2005/04/05 | 480 | 486 | 479 | 485 | 249,000 |
| 2005/04/04 | 483 | 485 | 475 | 484 | 336,000 |
| 2005/04/01 | 466 | 486 | 464 | 486 | 280,000 |
| 2005/03/31 | 471 | 475 | 465 | 471 | 223,000 |
| 2005/03/30 | 470 | 474 | 467 | 470 | 146,000 |
| 2005/03/29 | 480 | 490 | 478 | 479 | 196,000 |
| 2005/03/28 | 484 | 484 | 476 | 481 | 71,000 |
| 2005/03/25 | 487 | 488 | 481 | 485 | 124,000 |
| 2005/03/24 | 483 | 487 | 482 | 485 | 233,000 |
| 2005/03/23 | 491 | 492 | 483 | 487 | 217,000 |
| 2005/03/22 | 497 | 498 | 493 | 495 | 602,000 |
| 2005/03/18 | 474 | 497 | 474 | 491 | 944,000 |
| 2005/03/17 | 480 | 482 | 470 | 479 | 178,000 |
| 2005/03/16 | 480 | 483 | 478 | 480 | 109,000 |
| 2005/03/15 | 480 | 483 | 479 | 480 | 105,000 |
| 2005/03/14 | 485 | 488 | 478 | 479 | 181,000 |
| 2005/03/11 | 494 | 496 | 485 | 487 | 348,000 |
| 2005/03/10 | 491 | 496 | 488 | 491 | 528,000 |
| 2005/03/09 | 492 | 493 | 488 | 489 | 228,000 |
| 2005/03/08 | 484 | 490 | 483 | 484 | 302,000 |
| 2005/03/07 | 499 | 499 | 486 | 489 | 576,000 |
| 2005/03/04 | 492 | 501 | 489 | 500 | 1,469,000 |
| 2005/03/03 | 484 | 487 | 480 | 487 | 943,000 |
| 2005/03/02 | 475 | 479 | 470 | 477 | 668,000 |
| 2005/03/01 | 455 | 469 | 454 | 469 | 327,000 |
| 2005/02/28 | 459 | 460 | 452 | 453 | 193,000 |
| 2005/02/25 | 447 | 460 | 445 | 454 | 264,000 |
| 2005/02/24 | 444 | 447 | 441 | 445 | 140,000 |
| 2005/02/23 | 433 | 439 | 432 | 439 | 174,000 |
| 2005/02/22 | 448 | 448 | 438 | 443 | 247,000 |
| 2005/02/21 | 446 | 449 | 445 | 448 | 122,000 |
| 2005/02/18 | 455 | 455 | 445 | 450 | 217,000 |
| 2005/02/17 | 458 | 458 | 455 | 455 | 192,000 |
| 2005/02/16 | 463 | 463 | 459 | 461 | 189,000 |
| 2005/02/15 | 467 | 467 | 458 | 460 | 258,000 |
| 2005/02/14 | 460 | 465 | 456 | 465 | 366,000 |
| 2005/02/10 | 460 | 463 | 456 | 459 | 348,000 |
| 2005/02/09 | 462 | 462 | 453 | 456 | 235,000 |
| 2005/02/08 | 453 | 457 | 448 | 452 | 248,000 |
| 2005/02/07 | 448 | 454 | 445 | 450 | 663,000 |
| 2005/02/04 | 466 | 466 | 449 | 451 | 909,000 |
| 2005/02/03 | 463 | 468 | 456 | 466 | 447,000 |
| 2005/02/02 | 464 | 465 | 460 | 460 | 578,000 |
| 2005/02/01 | 467 | 471 | 464 | 466 | 938,000 |
| 2005/01/31 | 473 | 475 | 469 | 470 | 428,000 |
| 2005/01/28 | 478 | 485 | 473 | 475 | 700,000 |
| 2005/01/27 | 472 | 479 | 470 | 477 | 576,000 |
| 2005/01/26 | 467 | 479 | 464 | 475 | 1,192,000 |
| 2005/01/25 | 483 | 484 | 472 | 475 | 917,000 |
| 2005/01/24 | 466 | 498 | 465 | 483 | 2,364,000 |
| 2005/01/21 | 440 | 481 | 437 | 471 | 4,449,000 |
| 2005/01/20 | 422 | 445 | 422 | 442 | 2,589,000 |
| 2005/01/19 | 419 | 425 | 416 | 421 | 325,000 |
| 2005/01/18 | 425 | 426 | 418 | 420 | 303,000 |
| 2005/01/17 | 427 | 429 | 420 | 426 | 304,000 |
| 2005/01/14 | 422 | 427 | 418 | 424 | 465,000 |
| 2005/01/13 | 421 | 433 | 419 | 422 | 975,000 |
| 2005/01/12 | 415 | 420 | 411 | 414 | 495,000 |
| 2005/01/11 | 410 | 424 | 407 | 420 | 861,000 |
| 2005/01/07 | 415 | 416 | 407 | 409 | 458,000 |
| 2005/01/06 | 418 | 419 | 410 | 414 | 904,000 |
| 2005/01/05 | 391 | 417 | 391 | 413 | 1,278,000 |
| 2005/01/04 | 403 | 403 | 391 | 393 | 298,000 |