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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,880 | 3,895 | 3,835 | 3,895 | 3,800 |
| 2017/12/28 | 3,895 | 3,895 | 3,795 | 3,830 | 4,600 |
| 2017/12/27 | 3,790 | 3,860 | 3,785 | 3,860 | 4,700 |
| 2017/12/26 | 3,780 | 3,780 | 3,760 | 3,770 | 6,100 |
| 2017/12/25 | 3,795 | 3,795 | 3,750 | 3,760 | 4,300 |
| 2017/12/22 | 3,680 | 3,770 | 3,680 | 3,750 | 6,600 |
| 2017/12/21 | 3,710 | 3,730 | 3,665 | 3,680 | 4,500 |
| 2017/12/20 | 3,770 | 3,790 | 3,740 | 3,755 | 3,500 |
| 2017/12/19 | 3,800 | 3,805 | 3,770 | 3,780 | 4,600 |
| 2017/12/18 | 3,780 | 3,790 | 3,700 | 3,785 | 7,900 |
| 2017/12/15 | 3,820 | 3,820 | 3,685 | 3,720 | 11,100 |
| 2017/12/14 | 3,750 | 3,800 | 3,750 | 3,800 | 4,000 |
| 2017/12/13 | 3,735 | 3,765 | 3,725 | 3,755 | 4,000 |
| 2017/12/12 | 3,750 | 3,750 | 3,715 | 3,730 | 5,200 |
| 2017/12/11 | 3,695 | 3,775 | 3,695 | 3,765 | 4,400 |
| 2017/12/08 | 3,675 | 3,760 | 3,675 | 3,700 | 7,400 |
| 2017/12/07 | 3,840 | 3,850 | 3,750 | 3,750 | 5,300 |
| 2017/12/06 | 3,845 | 3,845 | 3,780 | 3,790 | 5,700 |
| 2017/12/05 | 3,695 | 3,860 | 3,670 | 3,845 | 10,800 |
| 2017/12/04 | 3,800 | 3,800 | 3,750 | 3,755 | 3,100 |
| 2017/12/01 | 3,695 | 3,760 | 3,695 | 3,755 | 6,500 |
| 2017/11/30 | 3,740 | 3,775 | 3,720 | 3,745 | 4,100 |
| 2017/11/29 | 3,795 | 3,805 | 3,770 | 3,770 | 3,200 |
| 2017/11/28 | 3,750 | 3,750 | 3,720 | 3,725 | 2,500 |
| 2017/11/27 | 3,745 | 3,850 | 3,745 | 3,750 | 3,600 |
| 2017/11/24 | 3,730 | 3,730 | 3,685 | 3,725 | 3,300 |
| 2017/11/22 | 3,660 | 3,720 | 3,660 | 3,670 | 4,000 |
| 2017/11/21 | 3,650 | 3,700 | 3,640 | 3,680 | 3,400 |
| 2017/11/20 | 3,615 | 3,650 | 3,615 | 3,620 | 3,700 |
| 2017/11/17 | 3,670 | 3,730 | 3,625 | 3,625 | 2,800 |
| 2017/11/16 | 3,600 | 3,715 | 3,600 | 3,655 | 5,700 |
| 2017/11/15 | 3,745 | 3,745 | 3,530 | 3,600 | 10,200 |
| 2017/11/14 | 3,760 | 3,805 | 3,755 | 3,775 | 4,100 |
| 2017/11/13 | 3,795 | 3,815 | 3,755 | 3,785 | 4,200 |
| 2017/11/10 | 3,855 | 3,865 | 3,760 | 3,795 | 17,100 |
| 2017/11/09 | 3,875 | 3,900 | 3,845 | 3,865 | 20,100 |
| 2017/11/08 | 3,795 | 3,850 | 3,755 | 3,850 | 5,700 |
| 2017/11/07 | 3,755 | 3,830 | 3,680 | 3,800 | 8,500 |
| 2017/11/06 | 3,805 | 3,850 | 3,755 | 3,755 | 11,000 |
| 2017/11/02 | 3,945 | 3,945 | 3,790 | 3,825 | 9,700 |
| 2017/11/01 | 3,995 | 3,995 | 3,865 | 3,900 | 8,600 |
| 2017/10/31 | 3,980 | 3,990 | 3,920 | 3,940 | 9,000 |
| 2017/10/30 | 3,970 | 3,980 | 3,935 | 3,965 | 9,200 |
| 2017/10/27 | 3,910 | 3,970 | 3,910 | 3,950 | 6,200 |
| 2017/10/26 | 3,935 | 3,990 | 3,935 | 3,970 | 3,200 |
| 2017/10/25 | 3,985 | 3,990 | 3,920 | 3,935 | 9,600 |
| 2017/10/24 | 3,980 | 3,995 | 3,935 | 3,985 | 7,900 |
| 2017/10/23 | 3,870 | 4,000 | 3,860 | 3,995 | 26,200 |
| 2017/10/20 | 3,880 | 3,880 | 3,840 | 3,870 | 4,900 |
| 2017/10/19 | 3,935 | 3,980 | 3,840 | 3,865 | 28,600 |
| 2017/10/18 | 3,905 | 3,905 | 3,870 | 3,890 | 2,600 |
| 2017/10/17 | 3,900 | 3,900 | 3,875 | 3,895 | 4,300 |
| 2017/10/16 | 3,875 | 3,925 | 3,875 | 3,905 | 7,300 |
| 2017/10/13 | 3,840 | 3,885 | 3,835 | 3,875 | 7,400 |
| 2017/10/12 | 3,885 | 3,885 | 3,815 | 3,840 | 7,300 |
| 2017/10/11 | 3,900 | 3,905 | 3,870 | 3,900 | 5,200 |
| 2017/10/10 | 3,860 | 3,900 | 3,850 | 3,890 | 3,900 |
| 2017/10/06 | 3,870 | 3,870 | 3,850 | 3,860 | 5,800 |
| 2017/10/05 | 3,880 | 3,890 | 3,840 | 3,870 | 6,100 |
| 2017/10/04 | 3,920 | 3,920 | 3,870 | 3,880 | 4,300 |
| 2017/10/03 | 3,945 | 3,945 | 3,910 | 3,930 | 6,900 |
| 2017/10/02 | 3,925 | 3,925 | 3,885 | 3,905 | 4,400 |
| 2017/09/29 | 3,900 | 3,915 | 3,835 | 3,915 | 6,200 |
| 2017/09/28 | 3,860 | 3,900 | 3,820 | 3,890 | 5,500 |
| 2017/09/27 | 3,945 | 3,950 | 3,870 | 3,880 | 7,400 |
| 2017/09/26 | 3,800 | 3,920 | 3,800 | 3,920 | 14,800 |
| 2017/09/25 | 3,840 | 3,840 | 3,800 | 3,840 | 10,500 |
| 2017/09/22 | 3,795 | 3,800 | 3,705 | 3,800 | 10,000 |
| 2017/09/21 | 3,845 | 3,845 | 3,780 | 3,825 | 9,600 |
| 2017/09/20 | 3,735 | 3,900 | 3,665 | 3,785 | 25,300 |
| 2017/09/19 | 3,800 | 3,805 | 3,625 | 3,710 | 11,900 |
| 2017/09/15 | 3,475 | 3,815 | 3,475 | 3,815 | 28,500 |
| 2017/09/14 | 3,485 | 3,500 | 3,470 | 3,500 | 5,600 |
| 2017/09/13 | 3,560 | 3,560 | 3,500 | 3,500 | 5,100 |
| 2017/09/12 | 3,480 | 3,530 | 3,435 | 3,495 | 26,500 |
| 2017/09/11 | 3,530 | 3,570 | 3,510 | 3,545 | 12,400 |
| 2017/09/08 | 3,565 | 3,605 | 3,545 | 3,545 | 7,900 |
| 2017/09/07 | 3,610 | 3,640 | 3,590 | 3,635 | 3,200 |
| 2017/09/06 | 3,560 | 3,610 | 3,545 | 3,575 | 6,900 |
| 2017/09/05 | 3,600 | 3,650 | 3,555 | 3,555 | 5,800 |
| 2017/09/04 | 3,735 | 3,745 | 3,605 | 3,605 | 8,000 |
| 2017/09/01 | 3,800 | 3,800 | 3,700 | 3,730 | 6,300 |
| 2017/08/31 | 3,700 | 3,800 | 3,690 | 3,775 | 13,100 |
| 2017/08/30 | 3,635 | 3,700 | 3,635 | 3,700 | 4,000 |
| 2017/08/29 | 3,605 | 3,680 | 3,605 | 3,640 | 3,800 |
| 2017/08/28 | 3,625 | 3,665 | 3,620 | 3,640 | 5,200 |
| 2017/08/25 | 3,675 | 3,700 | 3,650 | 3,675 | 6,100 |
| 2017/08/24 | 3,680 | 3,705 | 3,670 | 3,675 | 5,100 |
| 2017/08/23 | 3,820 | 3,820 | 3,615 | 3,645 | 10,600 |
| 2017/08/22 | 3,970 | 3,970 | 3,745 | 3,750 | 18,400 |
| 2017/08/21 | 3,710 | 3,975 | 3,700 | 3,960 | 44,300 |
| 2017/08/18 | 3,585 | 3,770 | 3,560 | 3,710 | 24,300 |
| 2017/08/17 | 3,545 | 3,565 | 3,540 | 3,565 | 3,200 |
| 2017/08/16 | 3,540 | 3,560 | 3,540 | 3,545 | 4,400 |
| 2017/08/15 | 3,555 | 3,575 | 3,540 | 3,550 | 6,000 |
| 2017/08/14 | 3,570 | 3,570 | 3,550 | 3,555 | 6,300 |
| 2017/08/10 | 3,590 | 3,605 | 3,570 | 3,585 | 6,000 |
| 2017/08/09 | 3,645 | 3,655 | 3,580 | 3,600 | 5,500 |
| 2017/08/08 | 3,690 | 3,700 | 3,655 | 3,675 | 7,900 |
| 2017/08/07 | 3,710 | 3,715 | 3,635 | 3,690 | 5,100 |
| 2017/08/04 | 3,670 | 3,670 | 3,645 | 3,655 | 2,500 |
| 2017/08/03 | 3,670 | 3,705 | 3,655 | 3,675 | 3,300 |
| 2017/08/02 | 3,750 | 3,750 | 3,685 | 3,705 | 6,400 |
| 2017/08/01 | 3,670 | 3,705 | 3,640 | 3,695 | 6,900 |
| 2017/07/31 | 3,725 | 3,760 | 3,670 | 3,670 | 7,200 |
| 2017/07/28 | 3,775 | 3,775 | 3,715 | 3,750 | 3,500 |
| 2017/07/27 | 3,780 | 3,780 | 3,700 | 3,755 | 2,900 |
| 2017/07/26 | 3,780 | 3,790 | 3,755 | 3,775 | 4,500 |
| 2017/07/25 | 3,785 | 3,785 | 3,765 | 3,780 | 4,700 |
| 2017/07/24 | 3,725 | 3,780 | 3,725 | 3,780 | 3,000 |
| 2017/07/21 | 3,785 | 3,785 | 3,710 | 3,765 | 7,700 |
| 2017/07/20 | 3,720 | 3,760 | 3,720 | 3,760 | 2,500 |
| 2017/07/19 | 3,765 | 3,765 | 3,735 | 3,745 | 2,800 |
| 2017/07/18 | 3,730 | 3,780 | 3,725 | 3,755 | 13,700 |
| 2017/07/14 | 3,665 | 3,700 | 3,665 | 3,700 | 7,500 |
| 2017/07/13 | 3,650 | 3,670 | 3,650 | 3,665 | 1,400 |
| 2017/07/12 | 3,645 | 3,670 | 3,625 | 3,650 | 3,200 |
| 2017/07/11 | 3,585 | 3,630 | 3,580 | 3,625 | 3,100 |
| 2017/07/10 | 3,595 | 3,600 | 3,585 | 3,585 | 1,500 |
| 2017/07/07 | 3,605 | 3,605 | 3,555 | 3,555 | 3,800 |
| 2017/07/06 | 3,585 | 3,625 | 3,585 | 3,605 | 2,500 |
| 2017/07/05 | 3,635 | 3,645 | 3,630 | 3,630 | 2,100 |
| 2017/07/04 | 3,680 | 3,680 | 3,650 | 3,650 | 7,600 |
| 2017/07/03 | 3,645 | 3,675 | 3,635 | 3,660 | 3,400 |
| 2017/06/30 | 3,670 | 3,670 | 3,630 | 3,645 | 2,000 |
| 2017/06/29 | 3,670 | 3,670 | 3,655 | 3,670 | 3,600 |
| 2017/06/28 | 3,650 | 3,660 | 3,645 | 3,650 | 1,700 |
| 2017/06/27 | 3,640 | 3,645 | 3,625 | 3,640 | 3,300 |
| 2017/06/26 | 3,670 | 3,670 | 3,635 | 3,650 | 3,100 |
| 2017/06/23 | 3,670 | 3,695 | 3,670 | 3,670 | 5,200 |
| 2017/06/22 | 3,670 | 3,680 | 3,650 | 3,670 | 3,000 |
| 2017/06/21 | 3,655 | 3,680 | 3,635 | 3,670 | 2,900 |
| 2017/06/20 | 3,650 | 3,695 | 3,630 | 3,690 | 5,100 |
| 2017/06/19 | 3,630 | 3,660 | 3,605 | 3,650 | 2,400 |
| 2017/06/16 | 3,610 | 3,660 | 3,610 | 3,630 | 4,300 |
| 2017/06/15 | 3,660 | 3,690 | 3,655 | 3,670 | 4,400 |
| 2017/06/14 | 3,665 | 3,680 | 3,660 | 3,665 | 5,700 |
| 2017/06/13 | 3,650 | 3,675 | 3,645 | 3,655 | 4,100 |
| 2017/06/12 | 3,665 | 3,665 | 3,620 | 3,635 | 3,500 |
| 2017/06/09 | 3,590 | 3,650 | 3,570 | 3,640 | 7,900 |
| 2017/06/08 | 3,565 | 3,580 | 3,560 | 3,570 | 2,100 |
| 2017/06/07 | 3,625 | 3,625 | 3,535 | 3,585 | 6,100 |
| 2017/06/06 | 3,665 | 3,680 | 3,615 | 3,625 | 4,000 |
| 2017/06/05 | 3,650 | 3,695 | 3,650 | 3,665 | 3,600 |
| 2017/06/02 | 3,665 | 3,700 | 3,645 | 3,700 | 4,400 |
| 2017/06/01 | 3,670 | 3,670 | 3,605 | 3,660 | 5,000 |
| 2017/05/31 | 3,700 | 3,700 | 3,640 | 3,645 | 4,000 |
| 2017/05/30 | 3,685 | 3,685 | 3,655 | 3,685 | 4,400 |
| 2017/05/29 | 3,655 | 3,685 | 3,630 | 3,675 | 5,500 |
| 2017/05/26 | 3,655 | 3,655 | 3,640 | 3,655 | 3,900 |
| 2017/05/25 | 3,620 | 3,650 | 3,615 | 3,625 | 7,400 |
| 2017/05/24 | 3,640 | 3,655 | 3,630 | 3,655 | 3,700 |
| 2017/05/23 | 3,655 | 3,675 | 3,655 | 3,670 | 6,100 |
| 2017/05/22 | 3,635 | 3,695 | 3,605 | 3,685 | 7,000 |
| 2017/05/19 | 3,630 | 3,650 | 3,600 | 3,635 | 5,800 |
| 2017/05/18 | 3,585 | 3,655 | 3,585 | 3,625 | 7,800 |
| 2017/05/17 | 3,695 | 3,695 | 3,655 | 3,655 | 14,000 |
| 2017/05/16 | 3,750 | 3,790 | 3,690 | 3,710 | 21,100 |
| 2017/05/15 | 3,790 | 3,800 | 3,690 | 3,800 | 34,600 |
| 2017/05/12 | 3,735 | 3,780 | 3,735 | 3,780 | 5,300 |
| 2017/05/11 | 3,750 | 3,785 | 3,730 | 3,775 | 10,300 |
| 2017/05/10 | 3,720 | 3,750 | 3,720 | 3,750 | 5,500 |
| 2017/05/09 | 3,750 | 3,750 | 3,720 | 3,750 | 3,200 |
| 2017/05/08 | 3,675 | 3,750 | 3,675 | 3,750 | 9,200 |
| 2017/05/02 | 3,680 | 3,695 | 3,670 | 3,675 | 6,300 |
| 2017/05/01 | 3,565 | 3,680 | 3,565 | 3,650 | 7,300 |
| 2017/04/28 | 3,580 | 3,595 | 3,565 | 3,565 | 2,500 |
| 2017/04/27 | 3,580 | 3,595 | 3,575 | 3,595 | 3,000 |
| 2017/04/26 | 3,510 | 3,575 | 3,360 | 3,550 | 10,500 |
| 2017/04/25 | 3,480 | 3,520 | 3,480 | 3,510 | 3,600 |
| 2017/04/24 | 3,430 | 3,465 | 3,430 | 3,455 | 1,700 |
| 2017/04/21 | 3,405 | 3,485 | 3,375 | 3,430 | 4,400 |
| 2017/04/20 | 3,455 | 3,455 | 3,395 | 3,410 | 3,500 |
| 2017/04/19 | 3,460 | 3,535 | 3,460 | 3,465 | 6,400 |
| 2017/04/18 | 3,500 | 3,500 | 3,465 | 3,465 | 6,500 |
| 2017/04/17 | 3,495 | 3,495 | 3,475 | 3,480 | 5,200 |
| 2017/04/14 | 3,470 | 3,490 | 3,455 | 3,475 | 4,000 |
| 2017/04/13 | 3,460 | 3,500 | 3,445 | 3,465 | 4,400 |
| 2017/04/12 | 3,450 | 3,475 | 3,445 | 3,460 | 6,100 |
| 2017/04/11 | 3,435 | 3,450 | 3,420 | 3,440 | 3,100 |
| 2017/04/10 | 3,390 | 3,480 | 3,390 | 3,465 | 4,300 |
| 2017/04/07 | 3,495 | 3,505 | 3,345 | 3,440 | 4,900 |
| 2017/04/06 | 3,495 | 3,520 | 3,490 | 3,495 | 7,900 |
| 2017/04/05 | 3,555 | 3,570 | 3,550 | 3,555 | 3,800 |
| 2017/04/04 | 3,645 | 3,645 | 3,580 | 3,600 | 8,300 |
| 2017/04/03 | 3,610 | 3,625 | 3,600 | 3,610 | 4,500 |
| 2017/03/31 | 3,650 | 3,690 | 3,620 | 3,640 | 5,200 |
| 2017/03/30 | 3,605 | 3,690 | 3,605 | 3,645 | 4,400 |
| 2017/03/29 | 3,650 | 3,665 | 3,565 | 3,645 | 6,800 |
| 2017/03/28 | 3,625 | 3,690 | 3,610 | 3,690 | 4,900 |
| 2017/03/27 | 3,620 | 3,620 | 3,565 | 3,580 | 4,200 |
| 2017/03/24 | 3,555 | 3,640 | 3,550 | 3,620 | 6,100 |
| 2017/03/23 | 3,570 | 3,590 | 3,570 | 3,580 | 2,300 |
| 2017/03/22 | 3,615 | 3,670 | 3,615 | 3,615 | 4,000 |
| 2017/03/21 | 3,675 | 3,695 | 3,600 | 3,685 | 7,300 |
| 2017/03/17 | 3,695 | 3,710 | 3,675 | 3,705 | 3,800 |
| 2017/03/16 | 3,720 | 3,730 | 3,685 | 3,730 | 4,400 |
| 2017/03/15 | 3,750 | 3,750 | 3,710 | 3,710 | 3,800 |
| 2017/03/14 | 3,760 | 3,770 | 3,725 | 3,770 | 4,000 |
| 2017/03/13 | 3,750 | 3,780 | 3,740 | 3,760 | 3,700 |
| 2017/03/10 | 3,790 | 3,790 | 3,745 | 3,760 | 11,600 |
| 2017/03/09 | 3,700 | 3,735 | 3,690 | 3,700 | 3,000 |
| 2017/03/08 | 3,745 | 3,750 | 3,715 | 3,740 | 8,100 |
| 2017/03/07 | 3,705 | 3,715 | 3,690 | 3,705 | 2,300 |
| 2017/03/06 | 3,725 | 3,725 | 3,680 | 3,715 | 1,800 |
| 2017/03/03 | 3,750 | 3,750 | 3,730 | 3,740 | 2,000 |
| 2017/03/02 | 3,770 | 3,770 | 3,725 | 3,755 | 6,300 |
| 2017/03/01 | 3,605 | 3,730 | 3,550 | 3,715 | 5,600 |
| 2017/02/28 | 3,730 | 3,745 | 3,675 | 3,675 | 9,200 |
| 2017/02/27 | 3,750 | 3,750 | 3,700 | 3,730 | 7,600 |
| 2017/02/24 | 3,775 | 3,775 | 3,740 | 3,750 | 2,400 |
| 2017/02/23 | 3,780 | 3,780 | 3,740 | 3,760 | 2,600 |
| 2017/02/22 | 3,790 | 3,790 | 3,745 | 3,765 | 4,000 |
| 2017/02/21 | 3,750 | 3,760 | 3,725 | 3,740 | 5,600 |
| 2017/02/20 | 3,765 | 3,790 | 3,730 | 3,785 | 6,000 |
| 2017/02/17 | 3,790 | 3,795 | 3,725 | 3,765 | 12,200 |
| 2017/02/16 | 3,660 | 3,780 | 3,650 | 3,765 | 25,800 |
| 2017/02/15 | 3,585 | 3,670 | 3,570 | 3,665 | 25,300 |
| 2017/02/14 | 3,520 | 3,585 | 3,520 | 3,550 | 11,600 |
| 2017/02/13 | 3,505 | 3,525 | 3,505 | 3,525 | 4,400 |
| 2017/02/10 | 3,510 | 3,510 | 3,455 | 3,505 | 8,100 |
| 2017/02/09 | 3,405 | 3,495 | 3,405 | 3,445 | 2,900 |
| 2017/02/08 | 3,475 | 3,475 | 3,425 | 3,440 | 3,800 |
| 2017/02/07 | 3,480 | 3,490 | 3,455 | 3,455 | 4,200 |
| 2017/02/06 | 3,500 | 3,530 | 3,490 | 3,490 | 2,300 |
| 2017/02/03 | 3,520 | 3,520 | 3,475 | 3,490 | 7,100 |
| 2017/02/02 | 3,535 | 3,535 | 3,510 | 3,520 | 9,800 |
| 2017/02/01 | 3,550 | 3,550 | 3,500 | 3,530 | 14,500 |
| 2017/01/31 | 3,380 | 3,550 | 3,360 | 3,540 | 30,600 |
| 2017/01/30 | 3,360 | 3,410 | 3,360 | 3,380 | 5,200 |
| 2017/01/27 | 3,390 | 3,420 | 3,355 | 3,365 | 6,600 |
| 2017/01/26 | 3,390 | 3,405 | 3,360 | 3,375 | 4,200 |
| 2017/01/25 | 3,385 | 3,405 | 3,365 | 3,365 | 5,200 |
| 2017/01/24 | 3,360 | 3,395 | 3,360 | 3,370 | 3,300 |
| 2017/01/23 | 3,360 | 3,385 | 3,360 | 3,380 | 4,200 |
| 2017/01/20 | 3,355 | 3,405 | 3,310 | 3,390 | 6,000 |
| 2017/01/19 | 3,385 | 3,420 | 3,385 | 3,390 | 4,000 |
| 2017/01/18 | 3,400 | 3,405 | 3,325 | 3,390 | 3,900 |
| 2017/01/17 | 3,440 | 3,440 | 3,395 | 3,400 | 5,800 |
| 2017/01/16 | 3,460 | 3,465 | 3,435 | 3,455 | 16,100 |
| 2017/01/13 | 3,410 | 3,440 | 3,400 | 3,440 | 6,800 |
| 2017/01/12 | 3,425 | 3,425 | 3,380 | 3,410 | 8,300 |
| 2017/01/11 | 3,410 | 3,420 | 3,380 | 3,415 | 3,500 |
| 2017/01/10 | 3,405 | 3,415 | 3,330 | 3,410 | 6,700 |
| 2017/01/06 | 3,360 | 3,400 | 3,360 | 3,375 | 6,600 |
| 2017/01/05 | 3,430 | 3,430 | 3,385 | 3,415 | 6,200 |
| 2017/01/04 | 3,385 | 3,450 | 3,385 | 3,415 | 11,900 |