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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,780 | 3,840 | 3,710 | 3,795 | 16,200 |
| 2021/12/29 | 3,630 | 3,750 | 3,610 | 3,745 | 13,500 |
| 2021/12/28 | 3,600 | 3,650 | 3,525 | 3,625 | 12,700 |
| 2021/12/27 | 3,510 | 3,570 | 3,470 | 3,570 | 9,900 |
| 2021/12/24 | 3,430 | 3,480 | 3,390 | 3,470 | 8,500 |
| 2021/12/23 | 3,315 | 3,370 | 3,295 | 3,370 | 5,700 |
| 2021/12/22 | 3,375 | 3,375 | 3,270 | 3,320 | 8,100 |
| 2021/12/21 | 3,440 | 3,480 | 3,370 | 3,375 | 10,000 |
| 2021/12/20 | 3,590 | 3,610 | 3,440 | 3,440 | 9,100 |
| 2021/12/17 | 3,615 | 3,665 | 3,600 | 3,655 | 7,500 |
| 2021/12/16 | 3,650 | 3,695 | 3,575 | 3,600 | 14,600 |
| 2021/12/15 | 3,610 | 3,655 | 3,595 | 3,600 | 6,000 |
| 2021/12/14 | 3,600 | 3,645 | 3,550 | 3,610 | 10,600 |
| 2021/12/13 | 3,605 | 3,640 | 3,585 | 3,620 | 7,900 |
| 2021/12/10 | 3,690 | 3,700 | 3,600 | 3,600 | 19,800 |
| 2021/12/09 | 3,460 | 3,720 | 3,420 | 3,720 | 55,600 |
| 2021/12/08 | 3,490 | 3,490 | 3,400 | 3,450 | 18,300 |
| 2021/12/07 | 3,400 | 3,455 | 3,400 | 3,455 | 13,100 |
| 2021/12/06 | 3,300 | 3,410 | 3,295 | 3,390 | 24,300 |
| 2021/12/03 | 3,285 | 3,345 | 3,225 | 3,295 | 27,800 |
| 2021/12/02 | 3,280 | 3,375 | 3,280 | 3,310 | 12,300 |
| 2021/12/01 | 3,250 | 3,375 | 3,220 | 3,340 | 17,500 |
| 2021/11/30 | 3,300 | 3,365 | 3,245 | 3,275 | 17,800 |
| 2021/11/29 | 3,275 | 3,325 | 3,245 | 3,255 | 12,400 |
| 2021/11/26 | 3,365 | 3,365 | 3,280 | 3,305 | 14,100 |
| 2021/11/25 | 3,395 | 3,395 | 3,325 | 3,350 | 8,400 |
| 2021/11/24 | 3,360 | 3,370 | 3,315 | 3,325 | 7,600 |
| 2021/11/22 | 3,340 | 3,420 | 3,335 | 3,405 | 7,800 |
| 2021/11/19 | 3,330 | 3,355 | 3,285 | 3,340 | 7,200 |
| 2021/11/18 | 3,325 | 3,385 | 3,285 | 3,315 | 4,900 |
| 2021/11/17 | 3,410 | 3,410 | 3,330 | 3,330 | 15,600 |
| 2021/11/16 | 3,405 | 3,420 | 3,375 | 3,385 | 12,500 |
| 2021/11/15 | 3,300 | 3,385 | 3,285 | 3,355 | 20,300 |
| 2021/11/12 | 3,205 | 3,275 | 3,205 | 3,275 | 6,700 |
| 2021/11/11 | 3,165 | 3,195 | 3,140 | 3,140 | 7,700 |
| 2021/11/10 | 3,175 | 3,220 | 3,175 | 3,190 | 2,300 |
| 2021/11/09 | 3,245 | 3,245 | 3,105 | 3,175 | 11,500 |
| 2021/11/08 | 3,330 | 3,330 | 3,225 | 3,245 | 21,400 |
| 2021/11/05 | 3,275 | 3,330 | 3,250 | 3,280 | 32,200 |
| 2021/11/04 | 3,175 | 3,270 | 3,145 | 3,255 | 24,400 |
| 2021/11/02 | 3,090 | 3,180 | 3,070 | 3,170 | 10,600 |
| 2021/11/01 | 3,060 | 3,095 | 3,025 | 3,095 | 8,000 |
| 2021/10/29 | 3,090 | 3,150 | 3,040 | 3,040 | 16,600 |
| 2021/10/28 | 3,180 | 3,230 | 3,140 | 3,160 | 11,300 |
| 2021/10/27 | 3,185 | 3,220 | 3,185 | 3,210 | 3,400 |
| 2021/10/26 | 3,150 | 3,230 | 3,145 | 3,215 | 8,300 |
| 2021/10/25 | 3,130 | 3,165 | 3,120 | 3,140 | 4,900 |
| 2021/10/22 | 3,080 | 3,140 | 3,065 | 3,130 | 7,100 |
| 2021/10/21 | 3,120 | 3,135 | 3,080 | 3,080 | 6,400 |
| 2021/10/20 | 3,120 | 3,145 | 3,085 | 3,125 | 4,200 |
| 2021/10/19 | 3,120 | 3,150 | 3,100 | 3,105 | 4,200 |
| 2021/10/18 | 3,130 | 3,195 | 3,130 | 3,150 | 11,400 |
| 2021/10/15 | 3,095 | 3,150 | 3,090 | 3,130 | 11,000 |
| 2021/10/14 | 3,065 | 3,100 | 3,045 | 3,100 | 5,900 |
| 2021/10/13 | 3,070 | 3,080 | 3,020 | 3,040 | 10,600 |
| 2021/10/12 | 3,100 | 3,115 | 3,065 | 3,070 | 5,900 |
| 2021/10/11 | 3,045 | 3,125 | 3,015 | 3,110 | 10,200 |
| 2021/10/08 | 3,095 | 3,105 | 3,040 | 3,045 | 8,500 |
| 2021/10/07 | 3,085 | 3,150 | 3,065 | 3,065 | 21,600 |
| 2021/10/06 | 3,010 | 3,125 | 3,010 | 3,065 | 15,900 |
| 2021/10/05 | 3,020 | 3,070 | 2,970 | 3,010 | 22,100 |
| 2021/10/04 | 3,070 | 3,120 | 3,045 | 3,050 | 19,000 |
| 2021/10/01 | 3,205 | 3,205 | 3,010 | 3,010 | 20,200 |
| 2021/09/30 | 3,160 | 3,265 | 3,160 | 3,210 | 12,200 |
| 2021/09/29 | 3,100 | 3,170 | 3,095 | 3,145 | 18,700 |
| 2021/09/28 | 3,115 | 3,195 | 3,085 | 3,180 | 17,100 |
| 2021/09/27 | 3,150 | 3,170 | 3,075 | 3,100 | 16,100 |
| 2021/09/24 | 3,175 | 3,180 | 3,120 | 3,150 | 18,200 |
| 2021/09/22 | 3,135 | 3,155 | 3,080 | 3,085 | 19,800 |
| 2021/09/21 | 3,150 | 3,215 | 3,110 | 3,160 | 15,200 |
| 2021/09/17 | 3,160 | 3,225 | 3,110 | 3,210 | 161,300 |
| 2021/09/16 | 3,140 | 3,215 | 3,140 | 3,195 | 26,300 |
| 2021/09/15 | 3,150 | 3,250 | 3,120 | 3,170 | 65,500 |
| 2021/09/14 | 2,995 | 3,040 | 2,974 | 3,040 | 17,500 |
| 2021/09/13 | 3,000 | 3,045 | 2,987 | 3,025 | 16,400 |
| 2021/09/10 | 2,900 | 3,030 | 2,886 | 3,030 | 30,200 |
| 2021/09/09 | 2,826 | 2,929 | 2,826 | 2,929 | 25,500 |
| 2021/09/08 | 2,860 | 2,888 | 2,811 | 2,826 | 18,300 |
| 2021/09/07 | 2,884 | 2,908 | 2,863 | 2,875 | 15,900 |
| 2021/09/06 | 2,833 | 2,896 | 2,804 | 2,882 | 18,300 |
| 2021/09/03 | 2,690 | 2,821 | 2,690 | 2,805 | 29,600 |
| 2021/09/02 | 2,685 | 2,695 | 2,667 | 2,687 | 11,600 |
| 2021/09/01 | 2,705 | 2,708 | 2,685 | 2,696 | 12,000 |
| 2021/08/31 | 2,690 | 2,700 | 2,690 | 2,700 | 2,900 |
| 2021/08/30 | 2,704 | 2,706 | 2,672 | 2,696 | 16,200 |
| 2021/08/27 | 2,691 | 2,709 | 2,675 | 2,684 | 15,400 |
| 2021/08/26 | 2,654 | 2,725 | 2,650 | 2,691 | 17,800 |
| 2021/08/25 | 2,597 | 2,712 | 2,597 | 2,635 | 28,400 |
| 2021/08/24 | 2,555 | 2,584 | 2,524 | 2,561 | 22,400 |
| 2021/08/23 | 2,545 | 2,584 | 2,531 | 2,555 | 28,900 |
| 2021/08/20 | 2,612 | 2,617 | 2,518 | 2,530 | 31,900 |
| 2021/08/19 | 2,599 | 2,640 | 2,599 | 2,612 | 11,600 |
| 2021/08/18 | 2,595 | 2,648 | 2,595 | 2,613 | 17,700 |
| 2021/08/17 | 2,588 | 2,662 | 2,588 | 2,610 | 24,500 |
| 2021/08/16 | 2,592 | 2,620 | 2,548 | 2,588 | 28,700 |
| 2021/08/13 | 2,538 | 2,589 | 2,523 | 2,571 | 18,900 |
| 2021/08/12 | 2,484 | 2,538 | 2,484 | 2,538 | 7,700 |
| 2021/08/11 | 2,480 | 2,508 | 2,480 | 2,494 | 7,500 |
| 2021/08/10 | 2,480 | 2,494 | 2,480 | 2,483 | 2,000 |
| 2021/08/06 | 2,484 | 2,487 | 2,465 | 2,480 | 4,300 |
| 2021/08/05 | 2,483 | 2,483 | 2,466 | 2,466 | 2,100 |
| 2021/08/04 | 2,472 | 2,488 | 2,453 | 2,483 | 8,000 |
| 2021/08/03 | 2,499 | 2,499 | 2,472 | 2,472 | 3,000 |
| 2021/08/02 | 2,472 | 2,495 | 2,465 | 2,472 | 7,800 |
| 2021/07/30 | 2,535 | 2,535 | 2,463 | 2,463 | 18,700 |
| 2021/07/29 | 2,477 | 2,538 | 2,477 | 2,538 | 8,700 |
| 2021/07/28 | 2,477 | 2,477 | 2,460 | 2,477 | 4,100 |
| 2021/07/27 | 2,474 | 2,496 | 2,474 | 2,478 | 9,200 |
| 2021/07/26 | 2,446 | 2,474 | 2,446 | 2,474 | 3,200 |
| 2021/07/21 | 2,439 | 2,439 | 2,410 | 2,434 | 2,900 |
| 2021/07/20 | 2,421 | 2,432 | 2,403 | 2,419 | 5,800 |
| 2021/07/19 | 2,452 | 2,453 | 2,421 | 2,421 | 7,500 |
| 2021/07/16 | 2,436 | 2,452 | 2,430 | 2,452 | 5,700 |
| 2021/07/15 | 2,464 | 2,464 | 2,431 | 2,431 | 17,900 |
| 2021/07/14 | 2,521 | 2,521 | 2,474 | 2,489 | 9,400 |
| 2021/07/13 | 2,493 | 2,531 | 2,493 | 2,524 | 7,400 |
| 2021/07/12 | 2,474 | 2,491 | 2,442 | 2,491 | 9,300 |
| 2021/07/09 | 2,416 | 2,441 | 2,408 | 2,431 | 12,600 |
| 2021/07/08 | 2,438 | 2,438 | 2,420 | 2,425 | 6,200 |
| 2021/07/07 | 2,435 | 2,439 | 2,418 | 2,428 | 6,100 |
| 2021/07/06 | 2,437 | 2,452 | 2,437 | 2,438 | 2,200 |
| 2021/07/05 | 2,454 | 2,458 | 2,439 | 2,439 | 3,400 |
| 2021/07/02 | 2,463 | 2,467 | 2,451 | 2,454 | 3,200 |
| 2021/07/01 | 2,468 | 2,469 | 2,451 | 2,464 | 5,600 |
| 2021/06/30 | 2,463 | 2,480 | 2,450 | 2,456 | 9,900 |
| 2021/06/29 | 2,477 | 2,477 | 2,438 | 2,474 | 4,700 |
| 2021/06/28 | 2,481 | 2,495 | 2,456 | 2,477 | 5,300 |
| 2021/06/25 | 2,465 | 2,480 | 2,435 | 2,480 | 7,100 |
| 2021/06/24 | 2,458 | 2,465 | 2,441 | 2,465 | 3,800 |
| 2021/06/23 | 2,453 | 2,466 | 2,440 | 2,458 | 6,400 |
| 2021/06/22 | 2,456 | 2,456 | 2,427 | 2,456 | 21,000 |
| 2021/06/21 | 2,415 | 2,441 | 2,407 | 2,426 | 16,900 |
| 2021/06/18 | 2,441 | 2,445 | 2,420 | 2,428 | 17,000 |
| 2021/06/17 | 2,431 | 2,458 | 2,405 | 2,451 | 16,200 |
| 2021/06/16 | 2,440 | 2,451 | 2,421 | 2,442 | 13,500 |
| 2021/06/15 | 2,437 | 2,444 | 2,420 | 2,440 | 10,000 |
| 2021/06/14 | 2,424 | 2,433 | 2,399 | 2,433 | 16,100 |
| 2021/06/11 | 2,449 | 2,450 | 2,420 | 2,424 | 10,800 |
| 2021/06/10 | 2,446 | 2,449 | 2,422 | 2,449 | 9,000 |
| 2021/06/09 | 2,438 | 2,444 | 2,415 | 2,442 | 10,800 |
| 2021/06/08 | 2,429 | 2,451 | 2,429 | 2,450 | 11,300 |
| 2021/06/07 | 2,475 | 2,475 | 2,416 | 2,427 | 27,100 |
| 2021/06/04 | 2,487 | 2,504 | 2,469 | 2,475 | 6,900 |
| 2021/06/03 | 2,473 | 2,490 | 2,473 | 2,487 | 2,600 |
| 2021/06/02 | 2,465 | 2,473 | 2,465 | 2,473 | 2,000 |
| 2021/06/01 | 2,450 | 2,482 | 2,448 | 2,482 | 4,500 |
| 2021/05/31 | 2,486 | 2,497 | 2,450 | 2,450 | 5,800 |
| 2021/05/28 | 2,474 | 2,512 | 2,474 | 2,512 | 5,200 |
| 2021/05/27 | 2,490 | 2,496 | 2,470 | 2,474 | 6,900 |
| 2021/05/26 | 2,514 | 2,514 | 2,475 | 2,499 | 8,900 |
| 2021/05/25 | 2,501 | 2,523 | 2,477 | 2,479 | 20,700 |
| 2021/05/24 | 2,495 | 2,495 | 2,474 | 2,487 | 3,900 |
| 2021/05/21 | 2,541 | 2,541 | 2,455 | 2,472 | 28,600 |
| 2021/05/20 | 2,548 | 2,566 | 2,520 | 2,551 | 23,800 |
| 2021/05/19 | 2,515 | 2,565 | 2,505 | 2,555 | 8,700 |
| 2021/05/18 | 2,498 | 2,530 | 2,497 | 2,527 | 17,300 |
| 2021/05/17 | 2,490 | 2,498 | 2,440 | 2,498 | 17,400 |
| 2021/05/14 | 2,406 | 2,522 | 2,391 | 2,482 | 27,400 |
| 2021/05/13 | 2,380 | 2,385 | 2,360 | 2,360 | 8,000 |
| 2021/05/12 | 2,402 | 2,421 | 2,384 | 2,394 | 9,600 |
| 2021/05/11 | 2,427 | 2,437 | 2,403 | 2,403 | 12,300 |
| 2021/05/10 | 2,416 | 2,432 | 2,396 | 2,425 | 8,800 |
| 2021/05/07 | 2,417 | 2,424 | 2,396 | 2,413 | 6,800 |
| 2021/05/06 | 2,387 | 2,432 | 2,387 | 2,389 | 13,600 |
| 2021/04/30 | 2,390 | 2,415 | 2,381 | 2,384 | 15,300 |
| 2021/04/28 | 2,418 | 2,422 | 2,378 | 2,410 | 14,200 |
| 2021/04/27 | 2,413 | 2,445 | 2,358 | 2,414 | 23,500 |
| 2021/04/26 | 2,458 | 2,462 | 2,405 | 2,413 | 10,300 |
| 2021/04/23 | 2,430 | 2,490 | 2,403 | 2,458 | 11,700 |
| 2021/04/22 | 2,442 | 2,444 | 2,418 | 2,425 | 6,600 |
| 2021/04/21 | 2,421 | 2,442 | 2,373 | 2,426 | 23,900 |
| 2021/04/20 | 2,432 | 2,454 | 2,421 | 2,427 | 12,700 |
| 2021/04/19 | 2,440 | 2,449 | 2,418 | 2,437 | 11,300 |
| 2021/04/16 | 2,470 | 2,470 | 2,431 | 2,431 | 6,500 |
| 2021/04/15 | 2,423 | 2,456 | 2,423 | 2,441 | 8,100 |
| 2021/04/14 | 2,448 | 2,448 | 2,422 | 2,438 | 10,500 |
| 2021/04/13 | 2,436 | 2,461 | 2,436 | 2,448 | 11,800 |
| 2021/04/12 | 2,452 | 2,477 | 2,412 | 2,436 | 10,100 |
| 2021/04/09 | 2,484 | 2,488 | 2,432 | 2,442 | 18,500 |
| 2021/04/08 | 2,516 | 2,528 | 2,469 | 2,469 | 10,300 |
| 2021/04/07 | 2,520 | 2,543 | 2,516 | 2,542 | 9,000 |
| 2021/04/06 | 2,539 | 2,559 | 2,520 | 2,520 | 5,000 |
| 2021/04/05 | 2,545 | 2,547 | 2,530 | 2,542 | 5,100 |
| 2021/04/02 | 2,571 | 2,571 | 2,541 | 2,544 | 1,500 |
| 2021/04/01 | 2,542 | 2,592 | 2,532 | 2,553 | 4,200 |
| 2021/03/31 | 2,557 | 2,574 | 2,530 | 2,530 | 7,300 |
| 2021/03/30 | 2,595 | 2,614 | 2,565 | 2,576 | 6,400 |
| 2021/03/29 | 2,666 | 2,672 | 2,610 | 2,661 | 13,100 |
| 2021/03/26 | 2,653 | 2,668 | 2,619 | 2,664 | 7,300 |
| 2021/03/25 | 2,656 | 2,656 | 2,614 | 2,628 | 6,500 |
| 2021/03/24 | 2,624 | 2,632 | 2,598 | 2,620 | 6,400 |
| 2021/03/23 | 2,597 | 2,672 | 2,597 | 2,631 | 11,600 |
| 2021/03/22 | 2,611 | 2,633 | 2,560 | 2,592 | 21,300 |
| 2021/03/19 | 2,588 | 2,637 | 2,588 | 2,620 | 14,300 |
| 2021/03/18 | 2,593 | 2,607 | 2,564 | 2,589 | 11,200 |
| 2021/03/17 | 2,550 | 2,590 | 2,550 | 2,585 | 5,300 |
| 2021/03/16 | 2,552 | 2,577 | 2,546 | 2,559 | 8,800 |
| 2021/03/15 | 2,542 | 2,552 | 2,533 | 2,552 | 9,900 |
| 2021/03/12 | 2,530 | 2,551 | 2,530 | 2,551 | 8,700 |
| 2021/03/11 | 2,558 | 2,558 | 2,529 | 2,543 | 4,900 |
| 2021/03/10 | 2,572 | 2,572 | 2,527 | 2,545 | 7,600 |
| 2021/03/09 | 2,560 | 2,572 | 2,512 | 2,572 | 3,900 |
| 2021/03/08 | 2,521 | 2,561 | 2,520 | 2,561 | 6,500 |
| 2021/03/05 | 2,515 | 2,538 | 2,490 | 2,524 | 10,300 |
| 2021/03/04 | 2,514 | 2,515 | 2,501 | 2,515 | 2,400 |
| 2021/03/03 | 2,500 | 2,517 | 2,500 | 2,513 | 3,600 |
| 2021/03/02 | 2,526 | 2,526 | 2,495 | 2,513 | 7,400 |
| 2021/03/01 | 2,492 | 2,527 | 2,492 | 2,527 | 3,800 |
| 2021/02/26 | 2,539 | 2,539 | 2,487 | 2,503 | 3,100 |
| 2021/02/25 | 2,548 | 2,549 | 2,526 | 2,537 | 7,900 |
| 2021/02/24 | 2,487 | 2,526 | 2,487 | 2,526 | 5,100 |
| 2021/02/22 | 2,520 | 2,520 | 2,493 | 2,502 | 2,700 |
| 2021/02/19 | 2,520 | 2,520 | 2,494 | 2,494 | 3,900 |
| 2021/02/18 | 2,503 | 2,512 | 2,500 | 2,509 | 5,100 |
| 2021/02/17 | 2,520 | 2,535 | 2,501 | 2,503 | 4,100 |
| 2021/02/16 | 2,500 | 2,515 | 2,495 | 2,515 | 5,500 |
| 2021/02/15 | 2,510 | 2,510 | 2,492 | 2,500 | 11,300 |
| 2021/02/12 | 2,509 | 2,531 | 2,508 | 2,508 | 6,900 |
| 2021/02/10 | 2,509 | 2,510 | 2,506 | 2,509 | 2,100 |
| 2021/02/09 | 2,513 | 2,526 | 2,509 | 2,509 | 6,500 |
| 2021/02/08 | 2,547 | 2,577 | 2,512 | 2,512 | 11,700 |
| 2021/02/05 | 2,530 | 2,553 | 2,530 | 2,547 | 3,500 |
| 2021/02/04 | 2,548 | 2,556 | 2,528 | 2,528 | 1,600 |
| 2021/02/03 | 2,512 | 2,558 | 2,512 | 2,551 | 5,200 |
| 2021/02/02 | 2,548 | 2,554 | 2,520 | 2,554 | 2,700 |
| 2021/02/01 | 2,550 | 2,550 | 2,521 | 2,535 | 2,500 |
| 2021/01/29 | 2,578 | 2,588 | 2,509 | 2,555 | 8,600 |
| 2021/01/28 | 2,431 | 2,618 | 2,431 | 2,618 | 14,600 |
| 2021/01/27 | 2,440 | 2,500 | 2,440 | 2,488 | 9,000 |
| 2021/01/26 | 2,426 | 2,475 | 2,407 | 2,440 | 8,700 |
| 2021/01/25 | 2,425 | 2,426 | 2,407 | 2,426 | 6,500 |
| 2021/01/22 | 2,400 | 2,422 | 2,400 | 2,403 | 5,100 |
| 2021/01/21 | 2,414 | 2,465 | 2,405 | 2,405 | 9,300 |
| 2021/01/20 | 2,426 | 2,442 | 2,412 | 2,414 | 3,900 |
| 2021/01/19 | 2,426 | 2,453 | 2,426 | 2,426 | 2,400 |
| 2021/01/18 | 2,497 | 2,497 | 2,432 | 2,432 | 2,200 |
| 2021/01/15 | 2,460 | 2,464 | 2,456 | 2,463 | 11,100 |
| 2021/01/14 | 2,472 | 2,500 | 2,472 | 2,500 | 7,600 |
| 2021/01/13 | 2,484 | 2,485 | 2,462 | 2,476 | 4,800 |
| 2021/01/12 | 2,439 | 2,473 | 2,439 | 2,470 | 5,900 |
| 2021/01/08 | 2,414 | 2,439 | 2,414 | 2,439 | 5,100 |
| 2021/01/07 | 2,395 | 2,426 | 2,395 | 2,414 | 4,200 |
| 2021/01/06 | 2,375 | 2,396 | 2,370 | 2,393 | 4,000 |
| 2021/01/05 | 2,389 | 2,435 | 2,386 | 2,406 | 4,000 |
| 2021/01/04 | 2,357 | 2,364 | 2,353 | 2,359 | 1,600 |