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 |
|---|---|---|---|---|---|
| 2008/12/30 | 203 | 214 | 203 | 214 | 26,000 |
| 2008/12/29 | 204 | 211 | 204 | 211 | 21,000 |
| 2008/12/26 | 205 | 205 | 204 | 204 | 16,000 |
| 2008/12/25 | 200 | 204 | 199 | 204 | 12,000 |
| 2008/12/24 | 201 | 203 | 197 | 198 | 26,000 |
| 2008/12/22 | 200 | 209 | 200 | 209 | 41,000 |
| 2008/12/19 | 210 | 210 | 198 | 198 | 98,000 |
| 2008/12/18 | 210 | 223 | 210 | 210 | 44,000 |
| 2008/12/17 | 227 | 228 | 208 | 214 | 50,000 |
| 2008/12/16 | 230 | 230 | 224 | 226 | 115,000 |
| 2008/12/15 | 215 | 227 | 215 | 224 | 84,000 |
| 2008/12/12 | 204 | 210 | 204 | 207 | 114,000 |
| 2008/12/11 | 201 | 204 | 200 | 204 | 51,000 |
| 2008/12/10 | 200 | 204 | 200 | 203 | 29,000 |
| 2008/12/09 | 204 | 205 | 200 | 204 | 60,000 |
| 2008/12/08 | 198 | 205 | 198 | 205 | 49,000 |
| 2008/12/05 | 199 | 203 | 198 | 201 | 46,000 |
| 2008/12/04 | 199 | 199 | 198 | 198 | 87,000 |
| 2008/12/03 | 200 | 200 | 198 | 199 | 86,000 |
| 2008/12/02 | 198 | 199 | 198 | 199 | 44,000 |
| 2008/12/01 | 196 | 200 | 195 | 198 | 63,000 |
| 2008/11/28 | 199 | 200 | 198 | 200 | 41,000 |
| 2008/11/27 | 199 | 202 | 197 | 200 | 64,000 |
| 2008/11/26 | 200 | 200 | 197 | 200 | 47,000 |
| 2008/11/25 | 200 | 200 | 196 | 199 | 62,000 |
| 2008/11/21 | 188 | 202 | 186 | 202 | 92,000 |
| 2008/11/20 | 199 | 199 | 191 | 198 | 41,000 |
| 2008/11/19 | 200 | 200 | 197 | 199 | 34,000 |
| 2008/11/18 | 195 | 199 | 191 | 197 | 38,000 |
| 2008/11/17 | 192 | 196 | 188 | 194 | 43,000 |
| 2008/11/14 | 189 | 193 | 189 | 193 | 20,000 |
| 2008/11/13 | 185 | 189 | 182 | 186 | 26,000 |
| 2008/11/12 | 191 | 197 | 191 | 195 | 21,000 |
| 2008/11/11 | 202 | 204 | 199 | 199 | 21,000 |
| 2008/11/10 | 194 | 205 | 194 | 202 | 69,000 |
| 2008/11/07 | 198 | 201 | 193 | 199 | 140,000 |
| 2008/11/06 | 203 | 203 | 198 | 202 | 66,000 |
| 2008/11/05 | 203 | 207 | 193 | 207 | 161,000 |
| 2008/11/04 | 200 | 202 | 196 | 198 | 105,000 |
| 2008/10/31 | 198 | 198 | 190 | 198 | 90,000 |
| 2008/10/30 | 187 | 197 | 185 | 197 | 112,000 |
| 2008/10/29 | 173 | 196 | 170 | 182 | 82,000 |
| 2008/10/28 | 161 | 170 | 151 | 170 | 60,000 |
| 2008/10/27 | 156 | 176 | 156 | 176 | 72,000 |
| 2008/10/24 | 185 | 187 | 165 | 166 | 69,000 |
| 2008/10/23 | 170 | 185 | 157 | 185 | 61,000 |
| 2008/10/22 | 180 | 185 | 170 | 170 | 62,000 |
| 2008/10/21 | 195 | 197 | 187 | 188 | 59,000 |
| 2008/10/20 | 184 | 187 | 181 | 185 | 33,000 |
| 2008/10/17 | 180 | 180 | 175 | 179 | 41,000 |
| 2008/10/16 | 168 | 170 | 166 | 166 | 52,000 |
| 2008/10/15 | 181 | 183 | 176 | 182 | 78,000 |
| 2008/10/14 | 169 | 176 | 164 | 176 | 66,000 |
| 2008/10/10 | 149 | 155 | 142 | 154 | 81,000 |
| 2008/10/09 | 156 | 162 | 153 | 153 | 74,000 |
| 2008/10/08 | 171 | 175 | 153 | 154 | 76,000 |
| 2008/10/07 | 190 | 199 | 168 | 181 | 258,000 |
| 2008/10/06 | 195 | 195 | 179 | 185 | 44,000 |
| 2008/10/03 | 207 | 211 | 202 | 202 | 33,000 |
| 2008/10/02 | 204 | 209 | 202 | 206 | 31,000 |
| 2008/10/01 | 202 | 207 | 202 | 203 | 45,000 |
| 2008/09/30 | 210 | 214 | 203 | 207 | 45,000 |
| 2008/09/29 | 217 | 222 | 216 | 218 | 31,000 |
| 2008/09/26 | 213 | 222 | 211 | 214 | 105,000 |
| 2008/09/25 | 215 | 218 | 202 | 218 | 52,000 |
| 2008/09/24 | 209 | 214 | 208 | 212 | 39,000 |
| 2008/09/22 | 217 | 217 | 212 | 214 | 62,000 |
| 2008/09/19 | 206 | 209 | 205 | 209 | 67,000 |
| 2008/09/18 | 207 | 208 | 204 | 205 | 37,000 |
| 2008/09/17 | 209 | 209 | 205 | 208 | 20,000 |
| 2008/09/16 | 206 | 213 | 203 | 208 | 61,000 |
| 2008/09/12 | 215 | 218 | 215 | 216 | 103,000 |
| 2008/09/11 | 224 | 224 | 209 | 209 | 55,000 |
| 2008/09/10 | 210 | 222 | 210 | 221 | 32,000 |
| 2008/09/09 | 216 | 219 | 213 | 216 | 29,000 |
| 2008/09/08 | 207 | 224 | 207 | 216 | 39,000 |
| 2008/09/05 | 210 | 214 | 210 | 211 | 62,000 |
| 2008/09/04 | 219 | 222 | 218 | 220 | 32,000 |
| 2008/09/03 | 216 | 222 | 216 | 222 | 40,000 |
| 2008/09/02 | 220 | 223 | 216 | 220 | 44,000 |
| 2008/09/01 | 226 | 226 | 219 | 219 | 44,000 |
| 2008/08/29 | 221 | 228 | 221 | 227 | 65,000 |
| 2008/08/28 | 216 | 222 | 216 | 222 | 21,000 |
| 2008/08/27 | 226 | 226 | 214 | 221 | 32,000 |
| 2008/08/26 | 224 | 226 | 221 | 226 | 26,000 |
| 2008/08/25 | 226 | 226 | 223 | 224 | 32,000 |
| 2008/08/22 | 215 | 221 | 215 | 218 | 29,000 |
| 2008/08/21 | 217 | 219 | 216 | 217 | 14,000 |
| 2008/08/20 | 215 | 221 | 215 | 219 | 26,000 |
| 2008/08/19 | 225 | 225 | 217 | 219 | 37,000 |
| 2008/08/18 | 225 | 229 | 224 | 225 | 31,000 |
| 2008/08/15 | 224 | 224 | 218 | 221 | 73,000 |
| 2008/08/14 | 218 | 222 | 215 | 220 | 47,000 |
| 2008/08/13 | 224 | 225 | 217 | 220 | 39,000 |
| 2008/08/12 | 226 | 227 | 224 | 225 | 36,000 |
| 2008/08/11 | 228 | 229 | 223 | 227 | 32,000 |
| 2008/08/08 | 228 | 228 | 225 | 225 | 49,000 |
| 2008/08/07 | 231 | 231 | 223 | 228 | 21,000 |
| 2008/08/06 | 225 | 231 | 224 | 228 | 74,000 |
| 2008/08/05 | 218 | 224 | 215 | 220 | 73,000 |
| 2008/08/04 | 227 | 227 | 219 | 222 | 21,000 |
| 2008/08/01 | 233 | 233 | 224 | 226 | 46,000 |
| 2008/07/31 | 230 | 233 | 222 | 230 | 81,000 |
| 2008/07/30 | 222 | 227 | 215 | 226 | 85,000 |
| 2008/07/29 | 222 | 222 | 212 | 216 | 43,000 |
| 2008/07/28 | 230 | 230 | 224 | 225 | 37,000 |
| 2008/07/25 | 230 | 230 | 225 | 225 | 65,000 |
| 2008/07/24 | 226 | 231 | 226 | 231 | 37,000 |
| 2008/07/23 | 227 | 227 | 224 | 224 | 56,000 |
| 2008/07/22 | 221 | 226 | 216 | 226 | 57,000 |
| 2008/07/18 | 220 | 223 | 218 | 220 | 13,000 |
| 2008/07/17 | 217 | 221 | 217 | 220 | 40,000 |
| 2008/07/16 | 222 | 222 | 212 | 222 | 134,000 |
| 2008/07/15 | 215 | 219 | 215 | 217 | 118,000 |
| 2008/07/14 | 204 | 210 | 203 | 209 | 35,000 |
| 2008/07/11 | 204 | 208 | 204 | 206 | 37,000 |
| 2008/07/10 | 201 | 205 | 201 | 204 | 15,000 |
| 2008/07/09 | 210 | 213 | 204 | 204 | 48,000 |
| 2008/07/08 | 214 | 214 | 201 | 206 | 89,000 |
| 2008/07/07 | 220 | 220 | 215 | 216 | 48,000 |
| 2008/07/04 | 217 | 219 | 212 | 219 | 58,000 |
| 2008/07/03 | 224 | 224 | 213 | 219 | 104,000 |
| 2008/07/02 | 225 | 225 | 220 | 224 | 31,000 |
| 2008/07/01 | 221 | 224 | 221 | 224 | 9,000 |
| 2008/06/30 | 224 | 226 | 222 | 225 | 62,000 |
| 2008/06/27 | 219 | 222 | 216 | 220 | 44,000 |
| 2008/06/26 | 224 | 226 | 221 | 226 | 23,000 |
| 2008/06/25 | 225 | 226 | 222 | 224 | 64,000 |
| 2008/06/24 | 219 | 224 | 219 | 222 | 33,000 |
| 2008/06/23 | 219 | 221 | 216 | 219 | 36,000 |
| 2008/06/20 | 226 | 227 | 216 | 216 | 112,000 |
| 2008/06/19 | 226 | 226 | 222 | 225 | 46,000 |
| 2008/06/18 | 226 | 231 | 226 | 228 | 48,000 |
| 2008/06/17 | 232 | 232 | 229 | 229 | 54,000 |
| 2008/06/16 | 231 | 231 | 226 | 229 | 55,000 |
| 2008/06/13 | 233 | 233 | 226 | 228 | 111,000 |
| 2008/06/12 | 228 | 235 | 224 | 233 | 212,000 |
| 2008/06/11 | 226 | 227 | 223 | 223 | 33,000 |
| 2008/06/10 | 228 | 228 | 225 | 226 | 45,000 |
| 2008/06/09 | 229 | 229 | 222 | 226 | 98,000 |
| 2008/06/06 | 245 | 246 | 234 | 235 | 125,000 |
| 2008/06/05 | 232 | 244 | 229 | 241 | 260,000 |
| 2008/06/04 | 215 | 230 | 215 | 229 | 154,000 |
| 2008/06/03 | 220 | 220 | 216 | 216 | 38,000 |
| 2008/06/02 | 218 | 219 | 217 | 219 | 11,000 |
| 2008/05/30 | 221 | 221 | 216 | 217 | 40,000 |
| 2008/05/29 | 212 | 219 | 212 | 218 | 28,000 |
| 2008/05/28 | 220 | 220 | 213 | 215 | 58,000 |
| 2008/05/27 | 214 | 220 | 214 | 218 | 34,000 |
| 2008/05/26 | 220 | 223 | 215 | 215 | 72,000 |
| 2008/05/23 | 225 | 226 | 220 | 220 | 35,000 |
| 2008/05/22 | 223 | 223 | 220 | 221 | 27,000 |
| 2008/05/21 | 226 | 228 | 221 | 223 | 62,000 |
| 2008/05/20 | 229 | 232 | 223 | 225 | 73,000 |
| 2008/05/19 | 236 | 237 | 224 | 230 | 86,000 |
| 2008/05/16 | 239 | 242 | 231 | 236 | 102,000 |
| 2008/05/15 | 232 | 240 | 232 | 233 | 92,000 |
| 2008/05/14 | 221 | 227 | 221 | 226 | 62,000 |
| 2008/05/13 | 224 | 224 | 215 | 218 | 55,000 |
| 2008/05/12 | 218 | 226 | 216 | 221 | 61,000 |
| 2008/05/09 | 230 | 231 | 226 | 226 | 33,000 |
| 2008/05/08 | 229 | 232 | 227 | 230 | 37,000 |
| 2008/05/07 | 230 | 230 | 228 | 228 | 39,000 |
| 2008/05/02 | 227 | 227 | 223 | 226 | 22,000 |
| 2008/05/01 | 223 | 226 | 223 | 223 | 22,000 |
| 2008/04/30 | 223 | 228 | 223 | 226 | 37,000 |
| 2008/04/28 | 223 | 228 | 218 | 223 | 57,000 |
| 2008/04/25 | 220 | 222 | 218 | 221 | 37,000 |
| 2008/04/24 | 216 | 223 | 216 | 218 | 29,000 |
| 2008/04/23 | 218 | 220 | 213 | 218 | 12,000 |
| 2008/04/22 | 221 | 222 | 216 | 218 | 31,000 |
| 2008/04/21 | 220 | 220 | 218 | 219 | 48,000 |
| 2008/04/18 | 215 | 218 | 213 | 218 | 49,000 |
| 2008/04/17 | 220 | 222 | 216 | 219 | 22,000 |
| 2008/04/16 | 218 | 221 | 214 | 219 | 49,000 |
| 2008/04/15 | 224 | 224 | 218 | 221 | 72,000 |
| 2008/04/14 | 217 | 219 | 210 | 219 | 55,000 |
| 2008/04/11 | 215 | 218 | 215 | 217 | 33,000 |
| 2008/04/10 | 233 | 233 | 213 | 217 | 98,000 |
| 2008/04/09 | 222 | 238 | 221 | 231 | 248,000 |
| 2008/04/08 | 227 | 228 | 226 | 227 | 18,000 |
| 2008/04/07 | 227 | 227 | 221 | 224 | 13,000 |
| 2008/04/04 | 224 | 225 | 222 | 222 | 23,000 |
| 2008/04/03 | 227 | 227 | 223 | 224 | 52,000 |
| 2008/04/02 | 226 | 229 | 224 | 224 | 51,000 |
| 2008/04/01 | 210 | 220 | 210 | 220 | 44,000 |
| 2008/03/31 | 221 | 221 | 209 | 215 | 104,000 |
| 2008/03/28 | 226 | 226 | 219 | 226 | 50,000 |
| 2008/03/27 | 221 | 226 | 221 | 225 | 29,000 |
| 2008/03/26 | 220 | 230 | 220 | 220 | 92,000 |
| 2008/03/25 | 220 | 225 | 219 | 220 | 58,000 |
| 2008/03/24 | 211 | 220 | 211 | 219 | 48,000 |
| 2008/03/21 | 210 | 210 | 208 | 209 | 20,000 |
| 2008/03/19 | 208 | 209 | 207 | 208 | 28,000 |
| 2008/03/18 | 200 | 202 | 200 | 202 | 42,000 |
| 2008/03/17 | 206 | 206 | 199 | 200 | 72,000 |
| 2008/03/14 | 206 | 206 | 200 | 201 | 153,000 |
| 2008/03/13 | 205 | 206 | 202 | 203 | 40,000 |
| 2008/03/12 | 207 | 207 | 205 | 205 | 17,000 |
| 2008/03/11 | 204 | 204 | 202 | 202 | 30,000 |
| 2008/03/10 | 206 | 206 | 204 | 204 | 25,000 |
| 2008/03/07 | 208 | 210 | 205 | 206 | 18,000 |
| 2008/03/06 | 205 | 208 | 205 | 208 | 34,000 |
| 2008/03/05 | 206 | 207 | 205 | 205 | 20,000 |
| 2008/03/04 | 210 | 211 | 205 | 207 | 27,000 |
| 2008/03/03 | 212 | 216 | 206 | 210 | 33,000 |
| 2008/02/29 | 217 | 217 | 213 | 217 | 41,000 |
| 2008/02/28 | 221 | 223 | 218 | 221 | 51,000 |
| 2008/02/27 | 220 | 227 | 219 | 224 | 32,000 |
| 2008/02/26 | 229 | 229 | 217 | 218 | 44,000 |
| 2008/02/25 | 220 | 228 | 220 | 226 | 60,000 |
| 2008/02/22 | 221 | 221 | 214 | 220 | 49,000 |
| 2008/02/21 | 222 | 225 | 217 | 221 | 45,000 |
| 2008/02/20 | 219 | 219 | 213 | 213 | 40,000 |
| 2008/02/19 | 218 | 223 | 213 | 219 | 43,000 |
| 2008/02/18 | 224 | 224 | 217 | 219 | 56,000 |
| 2008/02/15 | 219 | 219 | 214 | 219 | 81,000 |
| 2008/02/14 | 207 | 215 | 207 | 214 | 58,000 |
| 2008/02/13 | 210 | 210 | 206 | 206 | 31,000 |
| 2008/02/12 | 211 | 211 | 205 | 205 | 40,000 |
| 2008/02/08 | 216 | 220 | 213 | 216 | 66,000 |
| 2008/02/07 | 220 | 225 | 210 | 213 | 102,000 |
| 2008/02/06 | 232 | 232 | 219 | 219 | 112,000 |
| 2008/02/05 | 220 | 237 | 220 | 236 | 119,000 |
| 2008/02/04 | 220 | 224 | 215 | 224 | 67,000 |
| 2008/02/01 | 211 | 219 | 207 | 211 | 74,000 |
| 2008/01/31 | 196 | 213 | 196 | 213 | 117,000 |
| 2008/01/30 | 201 | 201 | 195 | 196 | 125,000 |
| 2008/01/29 | 199 | 201 | 192 | 200 | 104,000 |
| 2008/01/28 | 196 | 202 | 196 | 198 | 112,000 |
| 2008/01/25 | 192 | 200 | 190 | 196 | 118,000 |
| 2008/01/24 | 181 | 188 | 181 | 188 | 161,000 |
| 2008/01/23 | 177 | 182 | 177 | 179 | 117,000 |
| 2008/01/22 | 183 | 184 | 173 | 173 | 147,000 |
| 2008/01/21 | 187 | 187 | 183 | 183 | 69,000 |
| 2008/01/18 | 177 | 189 | 177 | 188 | 109,000 |
| 2008/01/17 | 178 | 184 | 178 | 184 | 142,000 |
| 2008/01/16 | 188 | 188 | 171 | 181 | 196,000 |
| 2008/01/15 | 199 | 199 | 190 | 190 | 160,000 |
| 2008/01/11 | 200 | 204 | 195 | 196 | 226,000 |
| 2008/01/10 | 197 | 204 | 197 | 201 | 38,000 |
| 2008/01/09 | 193 | 199 | 193 | 198 | 83,000 |
| 2008/01/08 | 196 | 197 | 192 | 194 | 89,000 |
| 2008/01/07 | 202 | 205 | 199 | 201 | 91,000 |
| 2008/01/04 | 210 | 210 | 201 | 205 | 67,000 |