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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,125 | 3,130 | 3,090 | 3,105 | 6,300 |
| 2023/12/28 | 3,085 | 3,135 | 3,085 | 3,135 | 6,800 |
| 2023/12/27 | 3,040 | 3,090 | 3,040 | 3,090 | 12,800 |
| 2023/12/26 | 3,070 | 3,070 | 3,000 | 3,035 | 14,500 |
| 2023/12/25 | 3,025 | 3,065 | 3,025 | 3,060 | 8,200 |
| 2023/12/22 | 2,995 | 3,035 | 2,981 | 2,986 | 15,500 |
| 2023/12/21 | 2,991 | 3,010 | 2,962 | 2,980 | 5,600 |
| 2023/12/20 | 2,930 | 3,015 | 2,930 | 2,991 | 6,300 |
| 2023/12/19 | 2,927 | 2,940 | 2,902 | 2,940 | 5,100 |
| 2023/12/18 | 2,917 | 2,926 | 2,879 | 2,926 | 7,600 |
| 2023/12/15 | 2,934 | 2,945 | 2,914 | 2,925 | 8,400 |
| 2023/12/14 | 2,964 | 2,964 | 2,900 | 2,923 | 13,600 |
| 2023/12/13 | 2,982 | 2,982 | 2,951 | 2,958 | 9,400 |
| 2023/12/12 | 3,010 | 3,010 | 2,982 | 2,995 | 5,000 |
| 2023/12/11 | 2,990 | 3,025 | 2,986 | 2,986 | 7,500 |
| 2023/12/08 | 3,040 | 3,055 | 2,965 | 2,965 | 17,400 |
| 2023/12/07 | 3,085 | 3,085 | 3,040 | 3,040 | 4,600 |
| 2023/12/06 | 3,025 | 3,095 | 3,025 | 3,090 | 6,500 |
| 2023/12/05 | 3,070 | 3,070 | 3,015 | 3,015 | 8,800 |
| 2023/12/04 | 3,080 | 3,105 | 3,070 | 3,070 | 3,800 |
| 2023/12/01 | 3,100 | 3,100 | 3,080 | 3,080 | 5,700 |
| 2023/11/30 | 3,075 | 3,100 | 3,025 | 3,085 | 6,100 |
| 2023/11/29 | 3,085 | 3,090 | 3,075 | 3,075 | 4,300 |
| 2023/11/28 | 3,090 | 3,110 | 3,085 | 3,110 | 7,700 |
| 2023/11/27 | 3,145 | 3,145 | 3,095 | 3,095 | 6,800 |
| 2023/11/24 | 3,100 | 3,140 | 3,100 | 3,140 | 10,400 |
| 2023/11/22 | 3,115 | 3,150 | 3,070 | 3,090 | 9,600 |
| 2023/11/21 | 3,090 | 3,125 | 3,080 | 3,115 | 7,000 |
| 2023/11/20 | 3,160 | 3,160 | 3,090 | 3,090 | 7,700 |
| 2023/11/17 | 3,120 | 3,180 | 3,105 | 3,160 | 11,700 |
| 2023/11/16 | 3,120 | 3,140 | 3,110 | 3,115 | 3,200 |
| 2023/11/15 | 3,135 | 3,145 | 3,100 | 3,120 | 10,600 |
| 2023/11/14 | 3,170 | 3,170 | 3,105 | 3,135 | 3,600 |
| 2023/11/13 | 3,165 | 3,165 | 3,095 | 3,120 | 6,400 |
| 2023/11/10 | 3,080 | 3,130 | 3,080 | 3,125 | 9,800 |
| 2023/11/09 | 3,125 | 3,150 | 3,040 | 3,135 | 16,200 |
| 2023/11/08 | 3,215 | 3,215 | 3,125 | 3,125 | 12,800 |
| 2023/11/07 | 3,210 | 3,255 | 3,210 | 3,215 | 6,900 |
| 2023/11/06 | 3,230 | 3,280 | 3,215 | 3,245 | 30,800 |
| 2023/11/02 | 3,220 | 3,220 | 3,160 | 3,185 | 12,000 |
| 2023/11/01 | 3,305 | 3,310 | 3,170 | 3,215 | 24,900 |
| 2023/10/31 | 3,135 | 3,175 | 3,120 | 3,155 | 18,400 |
| 2023/10/30 | 3,180 | 3,250 | 3,135 | 3,165 | 15,900 |
| 2023/10/27 | 3,130 | 3,210 | 3,130 | 3,180 | 8,300 |
| 2023/10/26 | 3,145 | 3,190 | 3,125 | 3,130 | 15,800 |
| 2023/10/25 | 3,145 | 3,165 | 3,120 | 3,145 | 5,700 |
| 2023/10/24 | 3,115 | 3,120 | 3,010 | 3,100 | 16,300 |
| 2023/10/23 | 3,135 | 3,160 | 3,115 | 3,115 | 6,700 |
| 2023/10/20 | 3,190 | 3,205 | 3,140 | 3,165 | 7,400 |
| 2023/10/19 | 3,210 | 3,210 | 3,120 | 3,180 | 11,800 |
| 2023/10/18 | 3,190 | 3,240 | 3,175 | 3,215 | 7,500 |
| 2023/10/17 | 3,175 | 3,230 | 3,175 | 3,195 | 8,400 |
| 2023/10/16 | 3,200 | 3,220 | 3,160 | 3,175 | 10,400 |
| 2023/10/13 | 3,310 | 3,315 | 3,240 | 3,240 | 11,200 |
| 2023/10/12 | 3,400 | 3,400 | 3,300 | 3,310 | 15,400 |
| 2023/10/11 | 3,290 | 3,300 | 3,260 | 3,260 | 8,100 |
| 2023/10/10 | 3,265 | 3,295 | 3,255 | 3,290 | 7,400 |
| 2023/10/06 | 3,185 | 3,265 | 3,185 | 3,230 | 9,000 |
| 2023/10/05 | 3,125 | 3,205 | 3,120 | 3,200 | 15,800 |
| 2023/10/04 | 3,130 | 3,185 | 3,085 | 3,100 | 26,100 |
| 2023/10/03 | 3,300 | 3,305 | 3,215 | 3,225 | 13,000 |
| 2023/10/02 | 3,320 | 3,370 | 3,305 | 3,310 | 11,300 |
| 2023/09/29 | 3,415 | 3,415 | 3,310 | 3,320 | 18,000 |
| 2023/09/28 | 3,390 | 3,450 | 3,375 | 3,380 | 12,500 |
| 2023/09/27 | 3,425 | 3,440 | 3,375 | 3,435 | 16,300 |
| 2023/09/26 | 3,470 | 3,470 | 3,410 | 3,425 | 12,600 |
| 2023/09/25 | 3,460 | 3,490 | 3,405 | 3,460 | 16,900 |
| 2023/09/22 | 3,450 | 3,450 | 3,380 | 3,405 | 36,900 |
| 2023/09/21 | 3,545 | 3,665 | 3,475 | 3,480 | 141,900 |
| 2023/09/20 | 3,470 | 3,470 | 3,415 | 3,415 | 23,100 |
| 2023/09/19 | 3,485 | 3,500 | 3,430 | 3,490 | 21,500 |
| 2023/09/15 | 3,585 | 3,585 | 3,535 | 3,545 | 17,700 |
| 2023/09/14 | 3,550 | 3,585 | 3,545 | 3,585 | 12,500 |
| 2023/09/13 | 3,600 | 3,610 | 3,530 | 3,540 | 25,500 |
| 2023/09/12 | 3,420 | 3,620 | 3,420 | 3,615 | 38,300 |
| 2023/09/11 | 3,380 | 3,430 | 3,380 | 3,420 | 11,400 |
| 2023/09/08 | 3,415 | 3,430 | 3,340 | 3,365 | 33,000 |
| 2023/09/07 | 3,500 | 3,515 | 3,445 | 3,465 | 10,800 |
| 2023/09/06 | 3,510 | 3,530 | 3,495 | 3,505 | 14,100 |
| 2023/09/05 | 3,520 | 3,525 | 3,465 | 3,510 | 10,800 |
| 2023/09/04 | 3,490 | 3,535 | 3,490 | 3,520 | 15,900 |
| 2023/09/01 | 3,395 | 3,450 | 3,395 | 3,450 | 11,900 |
| 2023/08/31 | 3,365 | 3,415 | 3,340 | 3,385 | 12,000 |
| 2023/08/30 | 3,400 | 3,400 | 3,295 | 3,340 | 25,400 |
| 2023/08/29 | 3,425 | 3,450 | 3,390 | 3,400 | 13,500 |
| 2023/08/28 | 3,350 | 3,440 | 3,350 | 3,425 | 6,800 |
| 2023/08/25 | 3,395 | 3,410 | 3,335 | 3,350 | 10,500 |
| 2023/08/24 | 3,355 | 3,445 | 3,335 | 3,445 | 18,300 |
| 2023/08/23 | 3,325 | 3,360 | 3,320 | 3,360 | 7,100 |
| 2023/08/22 | 3,405 | 3,405 | 3,310 | 3,350 | 14,600 |
| 2023/08/21 | 3,330 | 3,420 | 3,325 | 3,390 | 21,000 |
| 2023/08/18 | 3,295 | 3,365 | 3,275 | 3,300 | 20,600 |
| 2023/08/17 | 3,290 | 3,310 | 3,240 | 3,310 | 17,000 |
| 2023/08/16 | 3,190 | 3,320 | 3,180 | 3,265 | 29,100 |
| 2023/08/15 | 3,155 | 3,200 | 3,125 | 3,200 | 18,600 |
| 2023/08/14 | 3,210 | 3,210 | 3,105 | 3,155 | 18,400 |
| 2023/08/10 | 3,180 | 3,220 | 3,150 | 3,220 | 10,200 |
| 2023/08/09 | 3,175 | 3,225 | 3,150 | 3,180 | 14,100 |
| 2023/08/08 | 3,235 | 3,235 | 3,140 | 3,175 | 20,700 |
| 2023/08/07 | 3,145 | 3,250 | 3,125 | 3,235 | 36,700 |
| 2023/08/04 | 3,015 | 3,160 | 3,015 | 3,160 | 32,500 |
| 2023/08/03 | 3,050 | 3,050 | 2,996 | 3,000 | 21,800 |
| 2023/08/02 | 3,085 | 3,135 | 3,050 | 3,080 | 20,800 |
| 2023/08/01 | 3,110 | 3,175 | 3,040 | 3,095 | 54,400 |
| 2023/07/31 | 2,820 | 3,085 | 2,814 | 3,075 | 83,100 |
| 2023/07/28 | 2,809 | 2,822 | 2,782 | 2,807 | 22,500 |
| 2023/07/27 | 2,822 | 2,832 | 2,801 | 2,815 | 9,800 |
| 2023/07/26 | 2,864 | 2,868 | 2,846 | 2,853 | 9,500 |
| 2023/07/25 | 2,880 | 2,886 | 2,863 | 2,864 | 13,000 |
| 2023/07/24 | 2,847 | 2,877 | 2,828 | 2,863 | 15,700 |
| 2023/07/21 | 2,802 | 2,829 | 2,765 | 2,819 | 21,300 |
| 2023/07/20 | 2,888 | 2,888 | 2,800 | 2,800 | 22,900 |
| 2023/07/19 | 2,895 | 2,900 | 2,861 | 2,889 | 14,200 |
| 2023/07/18 | 2,835 | 2,890 | 2,835 | 2,859 | 24,600 |
| 2023/07/14 | 2,810 | 2,842 | 2,798 | 2,830 | 15,000 |
| 2023/07/13 | 2,822 | 2,822 | 2,789 | 2,791 | 13,000 |
| 2023/07/12 | 2,872 | 2,872 | 2,808 | 2,808 | 12,900 |
| 2023/07/11 | 2,924 | 2,924 | 2,868 | 2,869 | 17,300 |
| 2023/07/10 | 2,885 | 2,923 | 2,885 | 2,887 | 16,200 |
| 2023/07/07 | 2,882 | 2,899 | 2,830 | 2,868 | 17,900 |
| 2023/07/06 | 2,887 | 2,940 | 2,887 | 2,908 | 10,800 |
| 2023/07/05 | 2,890 | 2,917 | 2,876 | 2,901 | 15,100 |
| 2023/07/04 | 2,960 | 2,967 | 2,907 | 2,917 | 24,800 |
| 2023/07/03 | 2,940 | 2,992 | 2,905 | 2,962 | 29,900 |
| 2023/06/30 | 2,972 | 2,972 | 2,875 | 2,899 | 41,300 |
| 2023/06/29 | 3,030 | 3,030 | 2,905 | 2,950 | 63,600 |
| 2023/06/28 | 2,852 | 2,999 | 2,852 | 2,956 | 69,900 |
| 2023/06/27 | 2,767 | 2,823 | 2,719 | 2,792 | 55,800 |
| 2023/06/26 | 2,600 | 2,760 | 2,575 | 2,722 | 60,000 |
| 2023/06/23 | 2,618 | 2,628 | 2,553 | 2,580 | 12,200 |
| 2023/06/22 | 2,602 | 2,645 | 2,600 | 2,613 | 16,800 |
| 2023/06/21 | 2,580 | 2,608 | 2,563 | 2,586 | 13,800 |
| 2023/06/20 | 2,562 | 2,564 | 2,540 | 2,563 | 6,800 |
| 2023/06/19 | 2,525 | 2,571 | 2,525 | 2,562 | 11,300 |
| 2023/06/16 | 2,504 | 2,540 | 2,504 | 2,516 | 18,500 |
| 2023/06/15 | 2,501 | 2,515 | 2,499 | 2,504 | 9,800 |
| 2023/06/14 | 2,512 | 2,522 | 2,505 | 2,510 | 10,800 |
| 2023/06/13 | 2,548 | 2,548 | 2,505 | 2,512 | 15,100 |
| 2023/06/12 | 2,522 | 2,541 | 2,522 | 2,529 | 2,400 |
| 2023/06/09 | 2,551 | 2,551 | 2,520 | 2,520 | 7,200 |
| 2023/06/08 | 2,503 | 2,533 | 2,498 | 2,502 | 6,700 |
| 2023/06/07 | 2,535 | 2,543 | 2,509 | 2,518 | 16,500 |
| 2023/06/06 | 2,535 | 2,544 | 2,521 | 2,527 | 7,600 |
| 2023/06/05 | 2,532 | 2,560 | 2,532 | 2,535 | 7,900 |
| 2023/06/02 | 2,506 | 2,532 | 2,497 | 2,529 | 5,700 |
| 2023/06/01 | 2,480 | 2,514 | 2,473 | 2,474 | 5,100 |
| 2023/05/31 | 2,522 | 2,522 | 2,471 | 2,472 | 16,400 |
| 2023/05/30 | 2,526 | 2,537 | 2,510 | 2,530 | 4,600 |
| 2023/05/29 | 2,523 | 2,550 | 2,523 | 2,535 | 5,200 |
| 2023/05/26 | 2,555 | 2,564 | 2,518 | 2,519 | 6,500 |
| 2023/05/25 | 2,564 | 2,574 | 2,551 | 2,555 | 3,200 |
| 2023/05/24 | 2,544 | 2,565 | 2,544 | 2,550 | 6,200 |
| 2023/05/23 | 2,610 | 2,611 | 2,546 | 2,567 | 15,500 |
| 2023/05/22 | 2,579 | 2,620 | 2,579 | 2,615 | 5,800 |
| 2023/05/19 | 2,587 | 2,600 | 2,578 | 2,578 | 11,100 |
| 2023/05/18 | 2,590 | 2,600 | 2,566 | 2,574 | 10,000 |
| 2023/05/17 | 2,587 | 2,594 | 2,571 | 2,576 | 9,800 |
| 2023/05/16 | 2,644 | 2,644 | 2,561 | 2,568 | 11,900 |
| 2023/05/15 | 2,668 | 2,681 | 2,654 | 2,664 | 9,600 |
| 2023/05/12 | 2,672 | 2,680 | 2,653 | 2,680 | 12,600 |
| 2023/05/11 | 2,674 | 2,674 | 2,649 | 2,659 | 1,400 |
| 2023/05/10 | 2,673 | 2,673 | 2,651 | 2,663 | 7,300 |
| 2023/05/09 | 2,657 | 2,672 | 2,636 | 2,670 | 4,600 |
| 2023/05/08 | 2,650 | 2,656 | 2,635 | 2,637 | 6,100 |
| 2023/05/02 | 2,650 | 2,655 | 2,622 | 2,641 | 5,200 |
| 2023/05/01 | 2,645 | 2,655 | 2,628 | 2,655 | 7,000 |
| 2023/04/28 | 2,617 | 2,664 | 2,612 | 2,645 | 8,600 |
| 2023/04/27 | 2,578 | 2,599 | 2,578 | 2,599 | 2,000 |
| 2023/04/26 | 2,617 | 2,617 | 2,566 | 2,578 | 10,900 |
| 2023/04/25 | 2,659 | 2,672 | 2,608 | 2,619 | 8,800 |
| 2023/04/24 | 2,653 | 2,659 | 2,641 | 2,659 | 2,600 |
| 2023/04/21 | 2,644 | 2,654 | 2,627 | 2,647 | 5,600 |
| 2023/04/20 | 2,644 | 2,650 | 2,625 | 2,644 | 3,300 |
| 2023/04/19 | 2,640 | 2,647 | 2,624 | 2,643 | 4,400 |
| 2023/04/18 | 2,648 | 2,662 | 2,634 | 2,640 | 8,400 |
| 2023/04/17 | 2,673 | 2,677 | 2,630 | 2,648 | 10,300 |
| 2023/04/14 | 2,673 | 2,679 | 2,652 | 2,679 | 13,700 |
| 2023/04/13 | 2,663 | 2,672 | 2,656 | 2,672 | 5,300 |
| 2023/04/12 | 2,645 | 2,663 | 2,636 | 2,663 | 9,200 |
| 2023/04/11 | 2,605 | 2,632 | 2,605 | 2,632 | 7,200 |
| 2023/04/10 | 2,600 | 2,630 | 2,578 | 2,604 | 13,100 |
| 2023/04/07 | 2,575 | 2,605 | 2,575 | 2,600 | 5,800 |
| 2023/04/06 | 2,608 | 2,608 | 2,566 | 2,575 | 8,700 |
| 2023/04/05 | 2,680 | 2,680 | 2,585 | 2,608 | 20,800 |
| 2023/04/04 | 2,650 | 2,689 | 2,634 | 2,680 | 18,100 |
| 2023/04/03 | 2,605 | 2,655 | 2,601 | 2,650 | 10,000 |
| 2023/03/31 | 2,554 | 2,591 | 2,554 | 2,587 | 8,600 |
| 2023/03/30 | 2,536 | 2,560 | 2,516 | 2,554 | 6,300 |
| 2023/03/29 | 2,558 | 2,561 | 2,533 | 2,561 | 9,700 |
| 2023/03/28 | 2,550 | 2,571 | 2,525 | 2,532 | 3,900 |
| 2023/03/27 | 2,551 | 2,551 | 2,526 | 2,529 | 5,100 |
| 2023/03/24 | 2,578 | 2,578 | 2,524 | 2,551 | 4,900 |
| 2023/03/23 | 2,519 | 2,561 | 2,501 | 2,560 | 7,000 |
| 2023/03/22 | 2,483 | 2,517 | 2,483 | 2,515 | 2,600 |
| 2023/03/20 | 2,532 | 2,532 | 2,454 | 2,459 | 9,600 |
| 2023/03/17 | 2,532 | 2,554 | 2,532 | 2,533 | 7,700 |
| 2023/03/16 | 2,545 | 2,545 | 2,502 | 2,532 | 7,200 |
| 2023/03/15 | 2,530 | 2,581 | 2,530 | 2,562 | 3,900 |
| 2023/03/14 | 2,578 | 2,578 | 2,510 | 2,516 | 8,300 |
| 2023/03/13 | 2,580 | 2,590 | 2,528 | 2,578 | 9,200 |
| 2023/03/10 | 2,662 | 2,662 | 2,583 | 2,592 | 19,000 |
| 2023/03/09 | 2,617 | 2,680 | 2,606 | 2,671 | 13,500 |
| 2023/03/08 | 2,600 | 2,622 | 2,584 | 2,617 | 7,900 |
| 2023/03/07 | 2,598 | 2,608 | 2,582 | 2,607 | 8,900 |
| 2023/03/06 | 2,575 | 2,598 | 2,560 | 2,595 | 8,600 |
| 2023/03/03 | 2,534 | 2,572 | 2,521 | 2,567 | 15,600 |
| 2023/03/02 | 2,548 | 2,550 | 2,532 | 2,532 | 5,300 |
| 2023/03/01 | 2,501 | 2,530 | 2,496 | 2,530 | 7,900 |
| 2023/02/28 | 2,543 | 2,550 | 2,513 | 2,513 | 12,500 |
| 2023/02/27 | 2,509 | 2,550 | 2,505 | 2,550 | 23,000 |
| 2023/02/24 | 2,515 | 2,515 | 2,491 | 2,504 | 7,200 |
| 2023/02/22 | 2,486 | 2,500 | 2,469 | 2,500 | 9,900 |
| 2023/02/21 | 2,492 | 2,501 | 2,486 | 2,486 | 4,400 |
| 2023/02/20 | 2,497 | 2,497 | 2,487 | 2,492 | 2,400 |
| 2023/02/17 | 2,498 | 2,499 | 2,485 | 2,486 | 5,000 |
| 2023/02/16 | 2,511 | 2,511 | 2,481 | 2,497 | 6,600 |
| 2023/02/15 | 2,488 | 2,499 | 2,488 | 2,493 | 4,400 |
| 2023/02/14 | 2,506 | 2,506 | 2,450 | 2,500 | 8,000 |
| 2023/02/13 | 2,507 | 2,509 | 2,490 | 2,490 | 4,900 |
| 2023/02/10 | 2,498 | 2,506 | 2,491 | 2,506 | 3,300 |
| 2023/02/09 | 2,497 | 2,500 | 2,472 | 2,498 | 5,800 |
| 2023/02/08 | 2,481 | 2,501 | 2,480 | 2,497 | 10,900 |
| 2023/02/07 | 2,485 | 2,488 | 2,477 | 2,487 | 3,500 |
| 2023/02/06 | 2,481 | 2,488 | 2,481 | 2,485 | 3,700 |
| 2023/02/03 | 2,471 | 2,488 | 2,471 | 2,488 | 5,400 |
| 2023/02/02 | 2,504 | 2,504 | 2,471 | 2,471 | 10,400 |
| 2023/02/01 | 2,504 | 2,504 | 2,451 | 2,484 | 15,900 |
| 2023/01/31 | 2,472 | 2,490 | 2,472 | 2,473 | 14,600 |
| 2023/01/30 | 2,485 | 2,505 | 2,471 | 2,479 | 11,300 |
| 2023/01/27 | 2,462 | 2,488 | 2,462 | 2,485 | 5,300 |
| 2023/01/26 | 2,480 | 2,480 | 2,453 | 2,461 | 4,200 |
| 2023/01/25 | 2,460 | 2,476 | 2,440 | 2,476 | 12,100 |
| 2023/01/24 | 2,445 | 2,460 | 2,437 | 2,460 | 8,600 |
| 2023/01/23 | 2,415 | 2,444 | 2,400 | 2,442 | 6,100 |
| 2023/01/20 | 2,402 | 2,413 | 2,385 | 2,400 | 3,900 |
| 2023/01/19 | 2,415 | 2,415 | 2,391 | 2,391 | 4,500 |
| 2023/01/18 | 2,415 | 2,416 | 2,402 | 2,413 | 3,000 |
| 2023/01/17 | 2,404 | 2,410 | 2,390 | 2,407 | 2,800 |
| 2023/01/16 | 2,390 | 2,392 | 2,372 | 2,383 | 13,200 |
| 2023/01/13 | 2,386 | 2,398 | 2,371 | 2,396 | 10,400 |
| 2023/01/12 | 2,377 | 2,380 | 2,369 | 2,378 | 2,900 |
| 2023/01/11 | 2,351 | 2,367 | 2,350 | 2,367 | 4,200 |
| 2023/01/10 | 2,346 | 2,350 | 2,336 | 2,342 | 3,900 |
| 2023/01/06 | 2,345 | 2,353 | 2,334 | 2,339 | 5,200 |
| 2023/01/05 | 2,363 | 2,363 | 2,336 | 2,337 | 3,500 |
| 2023/01/04 | 2,373 | 2,373 | 2,338 | 2,339 | 3,000 |