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 |
|---|---|---|---|---|---|
| 2006/12/29 | 311 | 313 | 308 | 311 | 40,000 |
| 2006/12/28 | 310 | 310 | 308 | 308 | 47,000 |
| 2006/12/27 | 307 | 312 | 306 | 309 | 215,000 |
| 2006/12/26 | 308 | 312 | 306 | 310 | 205,000 |
| 2006/12/25 | 311 | 312 | 310 | 310 | 116,000 |
| 2006/12/22 | 311 | 314 | 309 | 310 | 244,000 |
| 2006/12/21 | 315 | 315 | 311 | 312 | 192,000 |
| 2006/12/20 | 314 | 315 | 313 | 315 | 189,000 |
| 2006/12/19 | 318 | 318 | 314 | 315 | 121,000 |
| 2006/12/18 | 319 | 319 | 317 | 318 | 125,000 |
| 2006/12/15 | 317 | 317 | 310 | 314 | 201,000 |
| 2006/12/14 | 314 | 314 | 310 | 314 | 145,000 |
| 2006/12/13 | 311 | 314 | 311 | 314 | 120,000 |
| 2006/12/12 | 315 | 317 | 312 | 314 | 219,000 |
| 2006/12/11 | 313 | 316 | 312 | 315 | 60,000 |
| 2006/12/08 | 312 | 318 | 311 | 312 | 368,000 |
| 2006/12/07 | 311 | 313 | 308 | 310 | 157,000 |
| 2006/12/06 | 306 | 312 | 306 | 310 | 313,000 |
| 2006/12/05 | 312 | 312 | 305 | 305 | 175,000 |
| 2006/12/04 | 303 | 313 | 303 | 309 | 300,000 |
| 2006/12/01 | 302 | 309 | 302 | 307 | 237,000 |
| 2006/11/30 | 303 | 304 | 300 | 303 | 92,000 |
| 2006/11/29 | 301 | 306 | 299 | 302 | 298,000 |
| 2006/11/28 | 285 | 299 | 283 | 298 | 340,000 |
| 2006/11/27 | 277 | 288 | 276 | 285 | 386,000 |
| 2006/11/24 | 276 | 283 | 274 | 275 | 398,000 |
| 2006/11/22 | 275 | 285 | 272 | 276 | 447,000 |
| 2006/11/21 | 285 | 289 | 277 | 278 | 291,000 |
| 2006/11/20 | 296 | 301 | 284 | 285 | 208,000 |
| 2006/11/17 | 300 | 302 | 296 | 296 | 185,000 |
| 2006/11/16 | 303 | 310 | 299 | 300 | 247,000 |
| 2006/11/15 | 313 | 313 | 302 | 302 | 195,000 |
| 2006/11/14 | 302 | 310 | 302 | 304 | 249,000 |
| 2006/11/13 | 309 | 309 | 291 | 299 | 302,000 |
| 2006/11/10 | 320 | 325 | 304 | 313 | 379,000 |
| 2006/11/09 | 339 | 340 | 327 | 330 | 132,000 |
| 2006/11/08 | 347 | 349 | 339 | 339 | 112,000 |
| 2006/11/07 | 350 | 351 | 349 | 349 | 59,000 |
| 2006/11/06 | 345 | 348 | 344 | 348 | 39,000 |
| 2006/11/02 | 345 | 348 | 344 | 345 | 116,000 |
| 2006/11/01 | 338 | 345 | 338 | 343 | 233,000 |
| 2006/10/31 | 341 | 341 | 337 | 338 | 112,000 |
| 2006/10/30 | 345 | 345 | 338 | 339 | 121,000 |
| 2006/10/27 | 348 | 348 | 345 | 345 | 99,000 |
| 2006/10/26 | 354 | 354 | 343 | 347 | 176,000 |
| 2006/10/25 | 350 | 353 | 348 | 351 | 233,000 |
| 2006/10/24 | 351 | 355 | 349 | 349 | 169,000 |
| 2006/10/23 | 353 | 353 | 350 | 351 | 42,000 |
| 2006/10/20 | 350 | 356 | 350 | 351 | 199,000 |
| 2006/10/19 | 352 | 356 | 350 | 351 | 134,000 |
| 2006/10/18 | 352 | 352 | 346 | 351 | 199,000 |
| 2006/10/17 | 357 | 357 | 350 | 352 | 209,000 |
| 2006/10/16 | 357 | 361 | 354 | 356 | 241,000 |
| 2006/10/13 | 343 | 351 | 343 | 347 | 129,000 |
| 2006/10/12 | 343 | 348 | 339 | 340 | 157,000 |
| 2006/10/11 | 353 | 354 | 338 | 343 | 234,000 |
| 2006/10/10 | 357 | 358 | 353 | 355 | 133,000 |
| 2006/10/06 | 371 | 371 | 363 | 364 | 78,000 |
| 2006/10/05 | 375 | 375 | 370 | 372 | 145,000 |
| 2006/10/04 | 371 | 379 | 366 | 369 | 275,000 |
| 2006/10/03 | 359 | 370 | 357 | 366 | 265,000 |
| 2006/10/02 | 355 | 360 | 354 | 357 | 109,000 |
| 2006/09/29 | 353 | 356 | 353 | 354 | 86,000 |
| 2006/09/28 | 353 | 356 | 351 | 353 | 129,000 |
| 2006/09/27 | 350 | 353 | 346 | 353 | 79,000 |
| 2006/09/26 | 350 | 352 | 344 | 352 | 67,000 |
| 2006/09/25 | 353 | 355 | 350 | 353 | 160,000 |
| 2006/09/22 | 351 | 353 | 351 | 352 | 96,000 |
| 2006/09/21 | 352 | 353 | 350 | 350 | 92,000 |
| 2006/09/20 | 351 | 352 | 349 | 350 | 133,000 |
| 2006/09/19 | 348 | 351 | 348 | 350 | 91,000 |
| 2006/09/15 | 349 | 349 | 344 | 347 | 133,000 |
| 2006/09/14 | 343 | 348 | 343 | 347 | 122,000 |
| 2006/09/13 | 347 | 348 | 342 | 342 | 217,000 |
| 2006/09/12 | 350 | 350 | 345 | 345 | 179,000 |
| 2006/09/11 | 355 | 355 | 349 | 349 | 97,000 |
| 2006/09/08 | 347 | 353 | 347 | 351 | 138,000 |
| 2006/09/07 | 352 | 353 | 343 | 346 | 211,000 |
| 2006/09/06 | 356 | 357 | 352 | 353 | 132,000 |
| 2006/09/05 | 355 | 357 | 353 | 354 | 100,000 |
| 2006/09/04 | 355 | 355 | 351 | 353 | 93,000 |
| 2006/09/01 | 354 | 355 | 350 | 353 | 144,000 |
| 2006/08/31 | 351 | 354 | 351 | 354 | 72,000 |
| 2006/08/30 | 354 | 354 | 351 | 353 | 54,000 |
| 2006/08/29 | 352 | 354 | 349 | 354 | 133,000 |
| 2006/08/28 | 354 | 355 | 349 | 349 | 166,000 |
| 2006/08/25 | 356 | 358 | 354 | 354 | 56,000 |
| 2006/08/24 | 356 | 356 | 353 | 353 | 68,000 |
| 2006/08/23 | 353 | 355 | 352 | 354 | 93,000 |
| 2006/08/22 | 353 | 355 | 353 | 355 | 115,000 |
| 2006/08/21 | 359 | 359 | 352 | 352 | 135,000 |
| 2006/08/18 | 354 | 358 | 354 | 355 | 91,000 |
| 2006/08/17 | 359 | 362 | 354 | 355 | 172,000 |
| 2006/08/16 | 360 | 361 | 353 | 359 | 217,000 |
| 2006/08/15 | 356 | 356 | 345 | 350 | 265,000 |
| 2006/08/14 | 345 | 356 | 343 | 355 | 159,000 |
| 2006/08/11 | 339 | 349 | 339 | 346 | 149,000 |
| 2006/08/10 | 334 | 344 | 334 | 338 | 229,000 |
| 2006/08/09 | 327 | 334 | 327 | 334 | 184,000 |
| 2006/08/08 | 325 | 334 | 323 | 326 | 164,000 |
| 2006/08/07 | 333 | 334 | 322 | 322 | 212,000 |
| 2006/08/04 | 347 | 347 | 333 | 333 | 194,000 |
| 2006/08/03 | 350 | 354 | 342 | 342 | 107,000 |
| 2006/08/02 | 345 | 352 | 345 | 349 | 109,000 |
| 2006/08/01 | 344 | 350 | 341 | 343 | 99,000 |
| 2006/07/31 | 332 | 342 | 332 | 340 | 123,000 |
| 2006/07/28 | 326 | 329 | 325 | 328 | 116,000 |
| 2006/07/27 | 328 | 328 | 321 | 326 | 194,000 |
| 2006/07/26 | 336 | 339 | 329 | 329 | 99,000 |
| 2006/07/25 | 339 | 342 | 335 | 335 | 124,000 |
| 2006/07/24 | 340 | 340 | 334 | 335 | 107,000 |
| 2006/07/21 | 346 | 350 | 341 | 345 | 48,000 |
| 2006/07/20 | 342 | 346 | 341 | 346 | 64,000 |
| 2006/07/19 | 343 | 345 | 336 | 337 | 134,000 |
| 2006/07/18 | 359 | 360 | 340 | 343 | 176,000 |
| 2006/07/14 | 348 | 353 | 341 | 349 | 59,000 |
| 2006/07/13 | 352 | 355 | 348 | 349 | 75,000 |
| 2006/07/12 | 361 | 361 | 351 | 356 | 57,000 |
| 2006/07/11 | 362 | 364 | 360 | 362 | 26,000 |
| 2006/07/10 | 355 | 362 | 355 | 362 | 36,000 |
| 2006/07/07 | 363 | 368 | 362 | 362 | 22,000 |
| 2006/07/06 | 363 | 364 | 361 | 363 | 81,000 |
| 2006/07/05 | 365 | 368 | 363 | 366 | 79,000 |
| 2006/07/04 | 370 | 373 | 369 | 371 | 54,000 |
| 2006/07/03 | 368 | 369 | 364 | 364 | 39,000 |
| 2006/06/30 | 370 | 370 | 357 | 363 | 135,000 |
| 2006/06/29 | 356 | 363 | 356 | 357 | 81,000 |
| 2006/06/28 | 356 | 362 | 356 | 359 | 60,000 |
| 2006/06/27 | 371 | 371 | 360 | 365 | 37,000 |
| 2006/06/26 | 359 | 362 | 358 | 361 | 30,000 |
| 2006/06/23 | 359 | 360 | 356 | 359 | 34,000 |
| 2006/06/22 | 359 | 362 | 359 | 362 | 69,000 |
| 2006/06/21 | 361 | 361 | 351 | 356 | 76,000 |
| 2006/06/20 | 363 | 363 | 355 | 361 | 96,000 |
| 2006/06/19 | 361 | 365 | 360 | 363 | 95,000 |
| 2006/06/16 | 360 | 364 | 351 | 361 | 158,000 |
| 2006/06/15 | 346 | 350 | 342 | 345 | 99,000 |
| 2006/06/14 | 330 | 341 | 329 | 336 | 124,000 |
| 2006/06/13 | 338 | 340 | 331 | 331 | 159,000 |
| 2006/06/12 | 329 | 339 | 327 | 338 | 227,000 |
| 2006/06/09 | 322 | 340 | 306 | 328 | 599,000 |
| 2006/06/08 | 350 | 350 | 316 | 321 | 527,000 |
| 2006/06/07 | 363 | 364 | 353 | 355 | 110,000 |
| 2006/06/06 | 371 | 374 | 364 | 364 | 125,000 |
| 2006/06/05 | 380 | 380 | 372 | 375 | 76,000 |
| 2006/06/02 | 385 | 387 | 355 | 380 | 189,000 |
| 2006/06/01 | 388 | 394 | 386 | 388 | 69,000 |
| 2006/05/31 | 390 | 391 | 386 | 387 | 106,000 |
| 2006/05/30 | 399 | 399 | 394 | 395 | 63,000 |
| 2006/05/29 | 405 | 405 | 395 | 401 | 90,000 |
| 2006/05/26 | 400 | 404 | 400 | 403 | 57,000 |
| 2006/05/25 | 395 | 402 | 393 | 402 | 102,000 |
| 2006/05/24 | 390 | 396 | 390 | 395 | 133,000 |
| 2006/05/23 | 403 | 403 | 393 | 393 | 203,000 |
| 2006/05/22 | 408 | 410 | 403 | 403 | 119,000 |
| 2006/05/19 | 397 | 404 | 394 | 402 | 117,000 |
| 2006/05/18 | 404 | 407 | 391 | 399 | 288,000 |
| 2006/05/17 | 412 | 414 | 403 | 406 | 251,000 |
| 2006/05/16 | 416 | 419 | 405 | 406 | 272,000 |
| 2006/05/15 | 424 | 424 | 413 | 415 | 380,000 |
| 2006/05/12 | 422 | 424 | 412 | 414 | 733,000 |
| 2006/05/11 | 465 | 466 | 419 | 428 | 742,000 |
| 2006/05/10 | 464 | 469 | 456 | 459 | 144,000 |
| 2006/05/09 | 472 | 472 | 465 | 465 | 58,000 |
| 2006/05/08 | 471 | 473 | 466 | 468 | 65,000 |
| 2006/05/02 | 465 | 471 | 463 | 466 | 127,000 |
| 2006/05/01 | 464 | 468 | 461 | 467 | 41,000 |
| 2006/04/28 | 469 | 469 | 461 | 464 | 114,000 |
| 2006/04/27 | 467 | 469 | 463 | 469 | 81,000 |
| 2006/04/26 | 463 | 465 | 461 | 464 | 97,000 |
| 2006/04/25 | 466 | 468 | 461 | 463 | 87,000 |
| 2006/04/24 | 473 | 473 | 461 | 461 | 130,000 |
| 2006/04/21 | 471 | 477 | 470 | 473 | 81,000 |
| 2006/04/20 | 472 | 474 | 469 | 472 | 99,000 |
| 2006/04/19 | 474 | 478 | 471 | 472 | 118,000 |
| 2006/04/18 | 470 | 477 | 467 | 476 | 108,000 |
| 2006/04/17 | 482 | 482 | 475 | 475 | 153,000 |
| 2006/04/14 | 479 | 482 | 478 | 480 | 57,000 |
| 2006/04/13 | 481 | 485 | 477 | 481 | 95,000 |
| 2006/04/12 | 485 | 486 | 480 | 480 | 146,000 |
| 2006/04/11 | 490 | 490 | 485 | 487 | 95,000 |
| 2006/04/10 | 485 | 488 | 483 | 488 | 82,000 |
| 2006/04/07 | 481 | 485 | 481 | 484 | 86,000 |
| 2006/04/06 | 485 | 488 | 480 | 482 | 199,000 |
| 2006/04/05 | 487 | 493 | 485 | 485 | 232,000 |
| 2006/04/04 | 487 | 490 | 484 | 487 | 102,000 |
| 2006/04/03 | 483 | 490 | 482 | 490 | 163,000 |
| 2006/03/31 | 484 | 485 | 482 | 482 | 69,000 |
| 2006/03/30 | 485 | 487 | 483 | 484 | 121,000 |
| 2006/03/29 | 479 | 485 | 476 | 482 | 87,000 |
| 2006/03/28 | 478 | 485 | 478 | 484 | 99,000 |
| 2006/03/27 | 485 | 487 | 483 | 487 | 90,000 |
| 2006/03/24 | 481 | 486 | 480 | 483 | 62,000 |
| 2006/03/23 | 490 | 492 | 483 | 484 | 103,000 |
| 2006/03/22 | 487 | 490 | 483 | 486 | 140,000 |
| 2006/03/20 | 473 | 481 | 472 | 479 | 166,000 |
| 2006/03/17 | 468 | 470 | 465 | 470 | 175,000 |
| 2006/03/16 | 473 | 473 | 463 | 463 | 94,000 |
| 2006/03/15 | 471 | 473 | 469 | 470 | 113,000 |
| 2006/03/14 | 470 | 470 | 466 | 467 | 158,000 |
| 2006/03/13 | 466 | 468 | 465 | 468 | 142,000 |
| 2006/03/10 | 463 | 465 | 461 | 464 | 241,000 |
| 2006/03/09 | 459 | 463 | 454 | 463 | 132,000 |
| 2006/03/08 | 462 | 462 | 454 | 455 | 135,000 |
| 2006/03/07 | 468 | 469 | 461 | 461 | 58,000 |
| 2006/03/06 | 461 | 467 | 452 | 465 | 136,000 |
| 2006/03/03 | 461 | 462 | 456 | 456 | 105,000 |
| 2006/03/02 | 470 | 473 | 462 | 462 | 168,000 |
| 2006/03/01 | 468 | 470 | 461 | 464 | 190,000 |
| 2006/02/28 | 474 | 474 | 463 | 469 | 246,000 |
| 2006/02/27 | 465 | 474 | 465 | 470 | 196,000 |
| 2006/02/24 | 463 | 465 | 457 | 460 | 175,000 |
| 2006/02/23 | 457 | 463 | 457 | 458 | 227,000 |
| 2006/02/22 | 458 | 459 | 448 | 448 | 228,000 |
| 2006/02/21 | 440 | 453 | 438 | 452 | 276,000 |
| 2006/02/20 | 451 | 452 | 440 | 447 | 295,000 |
| 2006/02/17 | 471 | 471 | 453 | 459 | 240,000 |
| 2006/02/16 | 471 | 473 | 456 | 466 | 512,000 |
| 2006/02/15 | 483 | 484 | 471 | 476 | 455,000 |
| 2006/02/14 | 478 | 488 | 468 | 488 | 434,000 |
| 2006/02/13 | 498 | 498 | 480 | 488 | 241,000 |
| 2006/02/10 | 516 | 517 | 484 | 488 | 418,000 |
| 2006/02/09 | 512 | 516 | 506 | 512 | 211,000 |
| 2006/02/08 | 517 | 517 | 503 | 511 | 207,000 |
| 2006/02/07 | 523 | 524 | 519 | 519 | 140,000 |
| 2006/02/06 | 526 | 530 | 520 | 524 | 124,000 |
| 2006/02/03 | 519 | 526 | 519 | 526 | 230,000 |
| 2006/02/02 | 520 | 527 | 518 | 523 | 185,000 |
| 2006/02/01 | 517 | 522 | 516 | 519 | 133,000 |
| 2006/01/31 | 527 | 527 | 517 | 517 | 203,000 |
| 2006/01/30 | 527 | 535 | 524 | 524 | 554,000 |
| 2006/01/27 | 505 | 521 | 505 | 518 | 579,000 |
| 2006/01/26 | 494 | 508 | 492 | 502 | 281,000 |
| 2006/01/25 | 490 | 494 | 489 | 490 | 186,000 |
| 2006/01/24 | 473 | 489 | 473 | 488 | 154,000 |
| 2006/01/23 | 485 | 488 | 478 | 478 | 205,000 |
| 2006/01/20 | 495 | 496 | 488 | 490 | 325,000 |
| 2006/01/19 | 462 | 490 | 462 | 486 | 270,000 |
| 2006/01/18 | 487 | 490 | 445 | 472 | 500,000 |
| 2006/01/17 | 498 | 510 | 497 | 497 | 298,000 |
| 2006/01/16 | 512 | 512 | 503 | 504 | 327,000 |
| 2006/01/13 | 508 | 510 | 505 | 510 | 205,000 |
| 2006/01/12 | 499 | 510 | 497 | 507 | 239,000 |
| 2006/01/11 | 506 | 506 | 496 | 504 | 264,000 |
| 2006/01/10 | 514 | 514 | 506 | 506 | 409,000 |
| 2006/01/06 | 500 | 518 | 499 | 507 | 578,000 |
| 2006/01/05 | 493 | 498 | 492 | 497 | 400,000 |
| 2006/01/04 | 484 | 492 | 482 | 490 | 298,000 |