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 |
|---|---|---|---|---|---|
| 2010/12/30 | 232 | 232 | 228 | 228 | 24,000 |
| 2010/12/29 | 228 | 230 | 228 | 230 | 22,000 |
| 2010/12/28 | 231 | 231 | 225 | 225 | 37,000 |
| 2010/12/27 | 231 | 231 | 225 | 229 | 75,000 |
| 2010/12/24 | 232 | 232 | 225 | 231 | 32,000 |
| 2010/12/22 | 234 | 234 | 230 | 231 | 78,000 |
| 2010/12/21 | 231 | 234 | 229 | 234 | 81,000 |
| 2010/12/20 | 240 | 240 | 227 | 233 | 72,000 |
| 2010/12/17 | 240 | 243 | 237 | 241 | 125,000 |
| 2010/12/16 | 243 | 245 | 241 | 243 | 58,000 |
| 2010/12/15 | 248 | 248 | 240 | 242 | 198,000 |
| 2010/12/14 | 239 | 241 | 237 | 241 | 181,000 |
| 2010/12/13 | 224 | 238 | 224 | 235 | 416,000 |
| 2010/12/10 | 225 | 225 | 223 | 224 | 125,000 |
| 2010/12/09 | 224 | 225 | 219 | 223 | 76,000 |
| 2010/12/08 | 223 | 225 | 222 | 225 | 63,000 |
| 2010/12/07 | 217 | 223 | 217 | 223 | 79,000 |
| 2010/12/06 | 218 | 220 | 218 | 219 | 25,000 |
| 2010/12/03 | 220 | 220 | 217 | 218 | 8,000 |
| 2010/12/02 | 218 | 219 | 215 | 218 | 68,000 |
| 2010/12/01 | 216 | 216 | 213 | 214 | 14,000 |
| 2010/11/30 | 218 | 218 | 214 | 216 | 40,000 |
| 2010/11/29 | 214 | 219 | 213 | 218 | 20,000 |
| 2010/11/26 | 216 | 217 | 216 | 216 | 18,000 |
| 2010/11/25 | 218 | 218 | 216 | 216 | 19,000 |
| 2010/11/24 | 215 | 216 | 212 | 216 | 24,000 |
| 2010/11/22 | 218 | 218 | 214 | 217 | 18,000 |
| 2010/11/19 | 215 | 216 | 214 | 216 | 25,000 |
| 2010/11/18 | 210 | 215 | 210 | 214 | 79,000 |
| 2010/11/17 | 213 | 214 | 212 | 213 | 27,000 |
| 2010/11/16 | 217 | 217 | 213 | 213 | 9,000 |
| 2010/11/15 | 216 | 217 | 213 | 216 | 42,000 |
| 2010/11/12 | 217 | 217 | 213 | 214 | 29,000 |
| 2010/11/11 | 214 | 215 | 213 | 215 | 17,000 |
| 2010/11/10 | 209 | 214 | 209 | 214 | 20,000 |
| 2010/11/09 | 214 | 214 | 212 | 214 | 13,000 |
| 2010/11/08 | 212 | 216 | 212 | 214 | 17,000 |
| 2010/11/05 | 208 | 212 | 208 | 212 | 30,000 |
| 2010/11/04 | 206 | 209 | 206 | 207 | 31,000 |
| 2010/11/02 | 207 | 207 | 203 | 204 | 40,000 |
| 2010/11/01 | 205 | 210 | 205 | 208 | 17,000 |
| 2010/10/29 | 208 | 209 | 205 | 208 | 60,000 |
| 2010/10/28 | 216 | 216 | 210 | 210 | 99,000 |
| 2010/10/27 | 217 | 220 | 217 | 219 | 18,000 |
| 2010/10/26 | 216 | 220 | 213 | 219 | 112,000 |
| 2010/10/25 | 208 | 225 | 208 | 216 | 214,000 |
| 2010/10/22 | 207 | 208 | 207 | 208 | 17,000 |
| 2010/10/21 | 209 | 209 | 207 | 209 | 21,000 |
| 2010/10/20 | 209 | 210 | 207 | 208 | 46,000 |
| 2010/10/19 | 210 | 214 | 210 | 212 | 31,000 |
| 2010/10/18 | 211 | 213 | 209 | 213 | 20,000 |
| 2010/10/15 | 212 | 213 | 211 | 211 | 50,000 |
| 2010/10/14 | 212 | 213 | 211 | 212 | 48,000 |
| 2010/10/13 | 216 | 216 | 212 | 212 | 39,000 |
| 2010/10/12 | 221 | 221 | 215 | 215 | 21,000 |
| 2010/10/08 | 218 | 222 | 218 | 219 | 34,000 |
| 2010/10/07 | 219 | 222 | 219 | 222 | 15,000 |
| 2010/10/06 | 220 | 222 | 219 | 219 | 57,000 |
| 2010/10/05 | 217 | 224 | 217 | 223 | 25,000 |
| 2010/10/04 | 223 | 223 | 220 | 220 | 9,000 |
| 2010/10/01 | 219 | 223 | 216 | 223 | 64,000 |
| 2010/09/30 | 225 | 225 | 219 | 221 | 35,000 |
| 2010/09/29 | 223 | 225 | 222 | 225 | 33,000 |
| 2010/09/28 | 219 | 221 | 217 | 221 | 20,000 |
| 2010/09/27 | 218 | 223 | 218 | 223 | 31,000 |
| 2010/09/24 | 223 | 223 | 217 | 218 | 41,000 |
| 2010/09/22 | 224 | 225 | 223 | 223 | 16,000 |
| 2010/09/21 | 223 | 224 | 223 | 223 | 15,000 |
| 2010/09/17 | 222 | 225 | 222 | 225 | 44,000 |
| 2010/09/16 | 223 | 225 | 223 | 223 | 24,000 |
| 2010/09/15 | 222 | 224 | 222 | 223 | 47,000 |
| 2010/09/14 | 222 | 224 | 221 | 222 | 31,000 |
| 2010/09/13 | 224 | 224 | 222 | 222 | 9,000 |
| 2010/09/10 | 225 | 225 | 222 | 223 | 87,000 |
| 2010/09/09 | 220 | 223 | 219 | 221 | 19,000 |
| 2010/09/08 | 219 | 222 | 219 | 220 | 10,000 |
| 2010/09/07 | 224 | 224 | 218 | 224 | 42,000 |
| 2010/09/06 | 221 | 224 | 219 | 224 | 22,000 |
| 2010/09/03 | 220 | 220 | 218 | 219 | 22,000 |
| 2010/09/02 | 217 | 220 | 216 | 220 | 16,000 |
| 2010/09/01 | 218 | 221 | 215 | 215 | 26,000 |
| 2010/08/31 | 219 | 219 | 217 | 217 | 24,000 |
| 2010/08/30 | 222 | 225 | 222 | 225 | 61,000 |
| 2010/08/27 | 215 | 221 | 215 | 221 | 50,000 |
| 2010/08/26 | 219 | 219 | 210 | 218 | 37,000 |
| 2010/08/25 | 217 | 221 | 217 | 219 | 29,000 |
| 2010/08/24 | 211 | 218 | 211 | 217 | 18,000 |
| 2010/08/23 | 215 | 220 | 215 | 215 | 24,000 |
| 2010/08/20 | 218 | 218 | 215 | 215 | 6,000 |
| 2010/08/19 | 218 | 219 | 217 | 219 | 14,000 |
| 2010/08/18 | 214 | 219 | 214 | 218 | 31,000 |
| 2010/08/17 | 211 | 214 | 210 | 214 | 31,000 |
| 2010/08/16 | 216 | 216 | 211 | 214 | 39,000 |
| 2010/08/13 | 213 | 217 | 213 | 217 | 31,000 |
| 2010/08/12 | 207 | 214 | 204 | 212 | 23,000 |
| 2010/08/11 | 214 | 214 | 211 | 212 | 28,000 |
| 2010/08/10 | 219 | 219 | 217 | 219 | 8,000 |
| 2010/08/09 | 215 | 219 | 215 | 219 | 12,000 |
| 2010/08/06 | 214 | 220 | 214 | 220 | 12,000 |
| 2010/08/05 | 212 | 215 | 212 | 215 | 18,000 |
| 2010/08/04 | 216 | 216 | 211 | 213 | 24,000 |
| 2010/08/03 | 220 | 220 | 215 | 216 | 16,000 |
| 2010/08/02 | 212 | 220 | 212 | 220 | 24,000 |
| 2010/07/30 | 221 | 221 | 213 | 213 | 31,000 |
| 2010/07/29 | 223 | 223 | 220 | 221 | 34,000 |
| 2010/07/28 | 220 | 223 | 220 | 223 | 23,000 |
| 2010/07/27 | 218 | 220 | 218 | 220 | 12,000 |
| 2010/07/26 | 219 | 221 | 216 | 218 | 17,000 |
| 2010/07/23 | 218 | 220 | 212 | 214 | 21,000 |
| 2010/07/22 | 214 | 214 | 211 | 213 | 28,000 |
| 2010/07/21 | 216 | 217 | 211 | 214 | 24,000 |
| 2010/07/20 | 206 | 214 | 206 | 214 | 22,000 |
| 2010/07/16 | 217 | 217 | 211 | 211 | 36,000 |
| 2010/07/15 | 225 | 225 | 220 | 220 | 103,000 |
| 2010/07/14 | 221 | 225 | 221 | 225 | 38,000 |
| 2010/07/13 | 219 | 221 | 216 | 218 | 34,000 |
| 2010/07/12 | 216 | 222 | 216 | 219 | 26,000 |
| 2010/07/09 | 216 | 216 | 213 | 216 | 20,000 |
| 2010/07/08 | 216 | 221 | 215 | 216 | 19,000 |
| 2010/07/07 | 212 | 213 | 208 | 213 | 37,000 |
| 2010/07/06 | 207 | 215 | 207 | 215 | 33,000 |
| 2010/07/05 | 205 | 212 | 204 | 208 | 44,000 |
| 2010/07/02 | 211 | 211 | 206 | 207 | 20,000 |
| 2010/07/01 | 211 | 211 | 204 | 208 | 18,000 |
| 2010/06/30 | 211 | 211 | 206 | 211 | 39,000 |
| 2010/06/29 | 222 | 224 | 215 | 216 | 40,000 |
| 2010/06/28 | 225 | 225 | 221 | 222 | 28,000 |
| 2010/06/25 | 223 | 223 | 219 | 220 | 30,000 |
| 2010/06/24 | 226 | 226 | 223 | 223 | 13,000 |
| 2010/06/23 | 223 | 227 | 223 | 226 | 16,000 |
| 2010/06/22 | 224 | 228 | 224 | 228 | 21,000 |
| 2010/06/21 | 223 | 228 | 223 | 227 | 18,000 |
| 2010/06/18 | 228 | 228 | 225 | 227 | 33,000 |
| 2010/06/17 | 229 | 229 | 226 | 227 | 28,000 |
| 2010/06/16 | 229 | 229 | 228 | 229 | 77,000 |
| 2010/06/15 | 226 | 228 | 225 | 228 | 53,000 |
| 2010/06/14 | 215 | 224 | 215 | 223 | 31,000 |
| 2010/06/11 | 219 | 220 | 212 | 214 | 92,000 |
| 2010/06/10 | 208 | 211 | 208 | 208 | 36,000 |
| 2010/06/09 | 220 | 220 | 212 | 213 | 49,000 |
| 2010/06/08 | 216 | 222 | 216 | 222 | 21,000 |
| 2010/06/07 | 228 | 228 | 220 | 223 | 48,000 |
| 2010/06/04 | 227 | 228 | 226 | 228 | 16,000 |
| 2010/06/03 | 222 | 228 | 222 | 226 | 33,000 |
| 2010/06/02 | 223 | 223 | 222 | 223 | 34,000 |
| 2010/06/01 | 220 | 222 | 218 | 222 | 58,000 |
| 2010/05/31 | 220 | 223 | 215 | 223 | 49,000 |
| 2010/05/28 | 223 | 227 | 221 | 224 | 63,000 |
| 2010/05/27 | 214 | 220 | 214 | 218 | 61,000 |
| 2010/05/26 | 205 | 216 | 205 | 215 | 98,000 |
| 2010/05/25 | 204 | 205 | 203 | 205 | 35,000 |
| 2010/05/24 | 202 | 203 | 202 | 202 | 50,000 |
| 2010/05/21 | 201 | 203 | 201 | 201 | 48,000 |
| 2010/05/20 | 210 | 210 | 208 | 209 | 18,000 |
| 2010/05/19 | 213 | 213 | 210 | 211 | 29,000 |
| 2010/05/18 | 217 | 222 | 210 | 213 | 40,000 |
| 2010/05/17 | 229 | 229 | 216 | 219 | 125,000 |
| 2010/05/14 | 221 | 230 | 218 | 230 | 87,000 |
| 2010/05/13 | 214 | 217 | 214 | 217 | 17,000 |
| 2010/05/12 | 215 | 216 | 211 | 213 | 46,000 |
| 2010/05/11 | 215 | 218 | 214 | 214 | 42,000 |
| 2010/05/10 | 208 | 215 | 208 | 215 | 34,000 |
| 2010/05/07 | 208 | 209 | 202 | 208 | 177,000 |
| 2010/05/06 | 225 | 225 | 220 | 220 | 59,000 |
| 2010/04/30 | 228 | 228 | 223 | 227 | 59,000 |
| 2010/04/28 | 225 | 227 | 224 | 224 | 35,000 |
| 2010/04/27 | 230 | 230 | 226 | 229 | 38,000 |
| 2010/04/26 | 229 | 230 | 228 | 230 | 43,000 |
| 2010/04/23 | 229 | 229 | 226 | 228 | 18,000 |
| 2010/04/22 | 228 | 228 | 224 | 225 | 28,000 |
| 2010/04/21 | 221 | 229 | 221 | 226 | 28,000 |
| 2010/04/20 | 227 | 227 | 220 | 222 | 25,000 |
| 2010/04/19 | 221 | 225 | 219 | 219 | 71,000 |
| 2010/04/16 | 232 | 232 | 229 | 230 | 25,000 |
| 2010/04/15 | 231 | 231 | 229 | 230 | 44,000 |
| 2010/04/14 | 230 | 231 | 229 | 231 | 69,000 |
| 2010/04/13 | 230 | 231 | 226 | 226 | 30,000 |
| 2010/04/12 | 233 | 234 | 229 | 230 | 35,000 |
| 2010/04/09 | 230 | 230 | 228 | 228 | 26,000 |
| 2010/04/08 | 224 | 228 | 224 | 227 | 31,000 |
| 2010/04/07 | 224 | 228 | 222 | 224 | 72,000 |
| 2010/04/06 | 226 | 226 | 223 | 223 | 39,000 |
| 2010/04/05 | 232 | 232 | 224 | 226 | 57,000 |
| 2010/04/02 | 227 | 227 | 222 | 226 | 21,000 |
| 2010/04/01 | 221 | 225 | 220 | 224 | 39,000 |
| 2010/03/31 | 220 | 224 | 220 | 221 | 57,000 |
| 2010/03/30 | 220 | 224 | 216 | 224 | 35,000 |
| 2010/03/29 | 220 | 222 | 217 | 222 | 39,000 |
| 2010/03/26 | 220 | 221 | 215 | 221 | 59,000 |
| 2010/03/25 | 217 | 219 | 216 | 219 | 66,000 |
| 2010/03/24 | 217 | 218 | 213 | 216 | 34,000 |
| 2010/03/23 | 217 | 217 | 212 | 213 | 42,000 |
| 2010/03/19 | 217 | 218 | 216 | 218 | 42,000 |
| 2010/03/18 | 212 | 216 | 211 | 214 | 71,000 |
| 2010/03/17 | 212 | 212 | 210 | 212 | 37,000 |
| 2010/03/16 | 212 | 212 | 209 | 210 | 25,000 |
| 2010/03/15 | 212 | 212 | 208 | 209 | 69,000 |
| 2010/03/12 | 211 | 214 | 209 | 214 | 103,000 |
| 2010/03/11 | 208 | 211 | 207 | 211 | 58,000 |
| 2010/03/10 | 205 | 206 | 203 | 204 | 44,000 |
| 2010/03/09 | 205 | 205 | 202 | 203 | 33,000 |
| 2010/03/08 | 202 | 204 | 201 | 203 | 37,000 |
| 2010/03/05 | 201 | 203 | 201 | 202 | 28,000 |
| 2010/03/04 | 204 | 204 | 201 | 201 | 17,000 |
| 2010/03/03 | 201 | 203 | 201 | 202 | 22,000 |
| 2010/03/02 | 201 | 205 | 200 | 202 | 42,000 |
| 2010/03/01 | 201 | 205 | 200 | 202 | 41,000 |
| 2010/02/26 | 200 | 202 | 197 | 201 | 121,000 |
| 2010/02/25 | 199 | 202 | 199 | 200 | 37,000 |
| 2010/02/24 | 200 | 201 | 198 | 198 | 54,000 |
| 2010/02/23 | 202 | 202 | 200 | 200 | 40,000 |
| 2010/02/22 | 197 | 199 | 196 | 198 | 44,000 |
| 2010/02/19 | 199 | 199 | 197 | 197 | 28,000 |
| 2010/02/18 | 201 | 201 | 197 | 197 | 29,000 |
| 2010/02/17 | 198 | 198 | 196 | 196 | 42,000 |
| 2010/02/16 | 195 | 197 | 195 | 196 | 29,000 |
| 2010/02/15 | 201 | 201 | 195 | 195 | 65,000 |
| 2010/02/12 | 200 | 200 | 199 | 200 | 67,000 |
| 2010/02/10 | 202 | 202 | 201 | 201 | 23,000 |
| 2010/02/09 | 203 | 203 | 202 | 202 | 36,000 |
| 2010/02/08 | 202 | 206 | 201 | 205 | 21,000 |
| 2010/02/05 | 206 | 206 | 203 | 204 | 18,000 |
| 2010/02/04 | 209 | 209 | 205 | 206 | 28,000 |
| 2010/02/03 | 208 | 212 | 208 | 208 | 19,000 |
| 2010/02/02 | 206 | 211 | 205 | 211 | 17,000 |
| 2010/02/01 | 211 | 211 | 206 | 206 | 42,000 |
| 2010/01/29 | 210 | 212 | 208 | 209 | 29,000 |
| 2010/01/28 | 211 | 211 | 210 | 210 | 23,000 |
| 2010/01/27 | 217 | 218 | 213 | 214 | 33,000 |
| 2010/01/26 | 223 | 223 | 213 | 217 | 39,000 |
| 2010/01/25 | 216 | 219 | 216 | 217 | 23,000 |
| 2010/01/22 | 215 | 222 | 214 | 216 | 20,000 |
| 2010/01/21 | 215 | 224 | 212 | 218 | 64,000 |
| 2010/01/20 | 219 | 219 | 218 | 219 | 19,000 |
| 2010/01/19 | 224 | 224 | 221 | 221 | 17,000 |
| 2010/01/18 | 225 | 225 | 221 | 224 | 9,000 |
| 2010/01/15 | 226 | 226 | 223 | 225 | 64,000 |
| 2010/01/14 | 221 | 224 | 221 | 224 | 54,000 |
| 2010/01/13 | 225 | 225 | 217 | 222 | 41,000 |
| 2010/01/12 | 218 | 222 | 217 | 222 | 37,000 |
| 2010/01/08 | 216 | 222 | 216 | 221 | 37,000 |
| 2010/01/07 | 216 | 216 | 215 | 216 | 14,000 |
| 2010/01/06 | 212 | 214 | 212 | 214 | 17,000 |
| 2010/01/05 | 216 | 216 | 213 | 215 | 25,000 |
| 2010/01/04 | 216 | 217 | 214 | 217 | 23,000 |