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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,746 | 2,746 | 2,726 | 2,729 | 4,700 |
| 2024/12/27 | 2,676 | 2,729 | 2,676 | 2,729 | 10,600 |
| 2024/12/26 | 2,634 | 2,679 | 2,620 | 2,676 | 9,600 |
| 2024/12/25 | 2,619 | 2,632 | 2,610 | 2,632 | 17,000 |
| 2024/12/24 | 2,624 | 2,632 | 2,612 | 2,615 | 19,400 |
| 2024/12/23 | 2,615 | 2,629 | 2,604 | 2,615 | 9,200 |
| 2024/12/20 | 2,629 | 2,629 | 2,605 | 2,605 | 10,500 |
| 2024/12/19 | 2,607 | 2,617 | 2,587 | 2,610 | 9,600 |
| 2024/12/18 | 2,612 | 2,626 | 2,603 | 2,622 | 9,400 |
| 2024/12/17 | 2,625 | 2,625 | 2,602 | 2,609 | 6,800 |
| 2024/12/16 | 2,640 | 2,640 | 2,605 | 2,615 | 16,100 |
| 2024/12/13 | 2,655 | 2,665 | 2,635 | 2,650 | 20,800 |
| 2024/12/12 | 2,708 | 2,708 | 2,672 | 2,680 | 11,100 |
| 2024/12/11 | 2,720 | 2,720 | 2,690 | 2,695 | 4,800 |
| 2024/12/10 | 2,715 | 2,720 | 2,701 | 2,701 | 9,900 |
| 2024/12/09 | 2,694 | 2,718 | 2,673 | 2,705 | 9,100 |
| 2024/12/06 | 2,700 | 2,700 | 2,651 | 2,694 | 14,400 |
| 2024/12/05 | 2,682 | 2,703 | 2,672 | 2,700 | 8,000 |
| 2024/12/04 | 2,706 | 2,714 | 2,671 | 2,677 | 15,700 |
| 2024/12/03 | 2,689 | 2,716 | 2,687 | 2,701 | 7,800 |
| 2024/12/02 | 2,663 | 2,686 | 2,650 | 2,686 | 5,600 |
| 2024/11/29 | 2,677 | 2,698 | 2,659 | 2,674 | 21,300 |
| 2024/11/28 | 2,671 | 2,686 | 2,670 | 2,677 | 4,900 |
| 2024/11/27 | 2,717 | 2,717 | 2,671 | 2,676 | 18,600 |
| 2024/11/26 | 2,736 | 2,751 | 2,719 | 2,719 | 14,200 |
| 2024/11/25 | 2,756 | 2,757 | 2,734 | 2,735 | 15,300 |
| 2024/11/22 | 2,710 | 2,750 | 2,710 | 2,744 | 12,900 |
| 2024/11/21 | 2,709 | 2,733 | 2,706 | 2,710 | 12,600 |
| 2024/11/20 | 2,715 | 2,735 | 2,709 | 2,709 | 9,100 |
| 2024/11/19 | 2,713 | 2,755 | 2,713 | 2,730 | 10,300 |
| 2024/11/18 | 2,702 | 2,724 | 2,701 | 2,713 | 10,900 |
| 2024/11/15 | 2,732 | 2,763 | 2,732 | 2,739 | 9,600 |
| 2024/11/14 | 2,734 | 2,770 | 2,734 | 2,740 | 9,200 |
| 2024/11/13 | 2,747 | 2,777 | 2,734 | 2,734 | 10,300 |
| 2024/11/12 | 2,737 | 2,776 | 2,737 | 2,747 | 4,300 |
| 2024/11/11 | 2,760 | 2,768 | 2,734 | 2,768 | 13,400 |
| 2024/11/08 | 2,792 | 2,798 | 2,766 | 2,770 | 3,300 |
| 2024/11/07 | 2,761 | 2,794 | 2,749 | 2,794 | 10,300 |
| 2024/11/06 | 2,776 | 2,788 | 2,759 | 2,777 | 7,400 |
| 2024/11/05 | 2,742 | 2,773 | 2,730 | 2,772 | 6,000 |
| 2024/11/01 | 2,777 | 2,788 | 2,737 | 2,750 | 15,700 |
| 2024/10/31 | 2,733 | 2,791 | 2,733 | 2,760 | 8,000 |
| 2024/10/30 | 2,723 | 2,784 | 2,723 | 2,742 | 15,700 |
| 2024/10/29 | 2,702 | 2,752 | 2,702 | 2,740 | 9,600 |
| 2024/10/28 | 2,673 | 2,729 | 2,673 | 2,702 | 7,100 |
| 2024/10/25 | 2,680 | 2,703 | 2,666 | 2,673 | 21,800 |
| 2024/10/24 | 2,718 | 2,736 | 2,696 | 2,708 | 9,000 |
| 2024/10/23 | 2,730 | 2,756 | 2,705 | 2,756 | 6,300 |
| 2024/10/22 | 2,759 | 2,760 | 2,720 | 2,731 | 7,200 |
| 2024/10/21 | 2,757 | 2,785 | 2,754 | 2,765 | 6,600 |
| 2024/10/18 | 2,770 | 2,771 | 2,743 | 2,747 | 2,200 |
| 2024/10/17 | 2,733 | 2,780 | 2,733 | 2,770 | 3,800 |
| 2024/10/16 | 2,750 | 2,770 | 2,720 | 2,745 | 18,000 |
| 2024/10/15 | 2,777 | 2,800 | 2,764 | 2,775 | 14,400 |
| 2024/10/11 | 2,793 | 2,795 | 2,774 | 2,774 | 12,500 |
| 2024/10/10 | 2,814 | 2,814 | 2,794 | 2,794 | 3,200 |
| 2024/10/09 | 2,838 | 2,838 | 2,803 | 2,814 | 6,500 |
| 2024/10/08 | 2,819 | 2,846 | 2,803 | 2,810 | 8,100 |
| 2024/10/07 | 2,831 | 2,870 | 2,815 | 2,840 | 26,900 |
| 2024/10/04 | 2,784 | 2,833 | 2,784 | 2,831 | 13,500 |
| 2024/10/03 | 2,777 | 2,809 | 2,756 | 2,784 | 19,400 |
| 2024/10/02 | 2,780 | 2,790 | 2,741 | 2,751 | 14,200 |
| 2024/10/01 | 2,739 | 2,793 | 2,714 | 2,786 | 22,200 |
| 2024/09/30 | 2,740 | 2,742 | 2,671 | 2,704 | 15,400 |
| 2024/09/27 | 2,804 | 2,821 | 2,721 | 2,790 | 7,700 |
| 2024/09/26 | 2,785 | 2,821 | 2,770 | 2,821 | 14,500 |
| 2024/09/25 | 2,783 | 2,790 | 2,741 | 2,790 | 6,600 |
| 2024/09/24 | 2,746 | 2,772 | 2,736 | 2,761 | 9,200 |
| 2024/09/20 | 2,751 | 2,780 | 2,738 | 2,755 | 10,500 |
| 2024/09/19 | 2,697 | 2,749 | 2,689 | 2,735 | 10,700 |
| 2024/09/18 | 2,656 | 2,697 | 2,655 | 2,697 | 35,100 |
| 2024/09/17 | 2,700 | 2,715 | 2,653 | 2,686 | 13,700 |
| 2024/09/13 | 2,677 | 2,692 | 2,665 | 2,680 | 9,400 |
| 2024/09/12 | 2,645 | 2,688 | 2,643 | 2,686 | 14,500 |
| 2024/09/11 | 2,670 | 2,670 | 2,603 | 2,616 | 20,700 |
| 2024/09/10 | 2,732 | 2,732 | 2,674 | 2,700 | 10,200 |
| 2024/09/09 | 2,661 | 2,708 | 2,644 | 2,700 | 13,800 |
| 2024/09/06 | 2,748 | 2,748 | 2,685 | 2,711 | 10,000 |
| 2024/09/05 | 2,699 | 2,765 | 2,686 | 2,724 | 11,400 |
| 2024/09/04 | 2,795 | 2,861 | 2,727 | 2,730 | 18,700 |
| 2024/09/03 | 2,785 | 2,838 | 2,785 | 2,830 | 8,800 |
| 2024/09/02 | 2,836 | 2,836 | 2,770 | 2,785 | 9,300 |
| 2024/08/30 | 2,785 | 2,818 | 2,779 | 2,794 | 6,200 |
| 2024/08/29 | 2,773 | 2,802 | 2,754 | 2,771 | 7,800 |
| 2024/08/28 | 2,791 | 2,793 | 2,768 | 2,774 | 2,200 |
| 2024/08/27 | 2,768 | 2,810 | 2,762 | 2,791 | 9,700 |
| 2024/08/26 | 2,768 | 2,773 | 2,757 | 2,772 | 3,400 |
| 2024/08/23 | 2,784 | 2,787 | 2,748 | 2,768 | 8,300 |
| 2024/08/22 | 2,797 | 2,797 | 2,759 | 2,781 | 4,100 |
| 2024/08/21 | 2,790 | 2,794 | 2,760 | 2,785 | 6,400 |
| 2024/08/20 | 2,783 | 2,792 | 2,750 | 2,792 | 4,200 |
| 2024/08/19 | 2,811 | 2,830 | 2,751 | 2,757 | 7,700 |
| 2024/08/16 | 2,806 | 2,819 | 2,768 | 2,807 | 6,300 |
| 2024/08/15 | 2,757 | 2,797 | 2,742 | 2,779 | 12,100 |
| 2024/08/14 | 2,747 | 2,781 | 2,718 | 2,747 | 10,300 |
| 2024/08/13 | 2,662 | 2,709 | 2,662 | 2,709 | 7,000 |
| 2024/08/09 | 2,659 | 2,673 | 2,571 | 2,634 | 18,600 |
| 2024/08/08 | 2,599 | 2,675 | 2,592 | 2,609 | 14,700 |
| 2024/08/07 | 2,600 | 2,736 | 2,581 | 2,640 | 22,400 |
| 2024/08/06 | 2,606 | 2,706 | 2,565 | 2,667 | 12,900 |
| 2024/08/05 | 2,687 | 2,687 | 2,420 | 2,506 | 60,800 |
| 2024/08/02 | 2,910 | 2,910 | 2,765 | 2,770 | 33,600 |
| 2024/08/01 | 3,060 | 3,100 | 2,970 | 2,984 | 18,800 |
| 2024/07/31 | 3,070 | 3,175 | 3,050 | 3,175 | 19,500 |
| 2024/07/30 | 3,125 | 3,145 | 3,085 | 3,100 | 14,700 |
| 2024/07/29 | 3,075 | 3,145 | 3,060 | 3,145 | 14,200 |
| 2024/07/26 | 3,000 | 3,045 | 2,989 | 3,020 | 13,300 |
| 2024/07/25 | 3,055 | 3,060 | 2,996 | 3,005 | 26,300 |
| 2024/07/24 | 3,130 | 3,140 | 3,060 | 3,060 | 9,600 |
| 2024/07/23 | 3,185 | 3,200 | 3,135 | 3,145 | 5,900 |
| 2024/07/22 | 3,225 | 3,260 | 3,160 | 3,170 | 8,000 |
| 2024/07/19 | 3,255 | 3,295 | 3,235 | 3,245 | 6,400 |
| 2024/07/18 | 3,275 | 3,280 | 3,250 | 3,250 | 6,600 |
| 2024/07/17 | 3,325 | 3,325 | 3,290 | 3,295 | 4,900 |
| 2024/07/16 | 3,320 | 3,330 | 3,285 | 3,300 | 19,100 |
| 2024/07/12 | 3,275 | 3,315 | 3,275 | 3,305 | 9,800 |
| 2024/07/11 | 3,255 | 3,295 | 3,240 | 3,280 | 12,000 |
| 2024/07/10 | 3,235 | 3,240 | 3,200 | 3,220 | 8,200 |
| 2024/07/09 | 3,215 | 3,235 | 3,175 | 3,215 | 8,500 |
| 2024/07/08 | 3,220 | 3,220 | 3,170 | 3,185 | 7,500 |
| 2024/07/05 | 3,270 | 3,270 | 3,200 | 3,220 | 5,200 |
| 2024/07/04 | 3,250 | 3,280 | 3,245 | 3,270 | 10,500 |
| 2024/07/03 | 3,295 | 3,295 | 3,240 | 3,250 | 8,700 |
| 2024/07/02 | 3,315 | 3,315 | 3,260 | 3,280 | 10,200 |
| 2024/07/01 | 3,305 | 3,330 | 3,280 | 3,305 | 10,700 |
| 2024/06/28 | 3,315 | 3,315 | 3,280 | 3,305 | 4,300 |
| 2024/06/27 | 3,300 | 3,315 | 3,280 | 3,315 | 11,400 |
| 2024/06/26 | 3,300 | 3,300 | 3,235 | 3,285 | 11,000 |
| 2024/06/25 | 3,250 | 3,300 | 3,240 | 3,300 | 9,200 |
| 2024/06/24 | 3,215 | 3,245 | 3,200 | 3,235 | 7,800 |
| 2024/06/21 | 3,255 | 3,295 | 3,210 | 3,215 | 12,300 |
| 2024/06/20 | 3,235 | 3,265 | 3,190 | 3,225 | 11,900 |
| 2024/06/19 | 3,260 | 3,285 | 3,220 | 3,285 | 6,600 |
| 2024/06/18 | 3,215 | 3,250 | 3,200 | 3,235 | 12,800 |
| 2024/06/17 | 3,270 | 3,270 | 3,160 | 3,175 | 15,700 |
| 2024/06/14 | 3,160 | 3,265 | 3,160 | 3,265 | 26,000 |
| 2024/06/13 | 3,225 | 3,225 | 3,165 | 3,185 | 10,200 |
| 2024/06/12 | 3,230 | 3,230 | 3,175 | 3,225 | 2,900 |
| 2024/06/11 | 3,225 | 3,255 | 3,210 | 3,235 | 6,900 |
| 2024/06/10 | 3,195 | 3,230 | 3,185 | 3,220 | 4,300 |
| 2024/06/07 | 3,195 | 3,195 | 3,165 | 3,195 | 7,200 |
| 2024/06/06 | 3,195 | 3,195 | 3,150 | 3,195 | 4,700 |
| 2024/06/05 | 3,210 | 3,210 | 3,145 | 3,155 | 8,000 |
| 2024/06/04 | 3,205 | 3,250 | 3,190 | 3,210 | 9,000 |
| 2024/06/03 | 3,220 | 3,220 | 3,170 | 3,220 | 8,800 |
| 2024/05/31 | 3,190 | 3,225 | 3,120 | 3,200 | 11,500 |
| 2024/05/30 | 3,115 | 3,165 | 3,065 | 3,165 | 14,000 |
| 2024/05/29 | 3,185 | 3,185 | 3,130 | 3,140 | 11,200 |
| 2024/05/28 | 3,160 | 3,195 | 3,130 | 3,185 | 10,400 |
| 2024/05/27 | 3,130 | 3,145 | 3,120 | 3,125 | 2,500 |
| 2024/05/24 | 3,110 | 3,140 | 3,090 | 3,105 | 8,700 |
| 2024/05/23 | 3,115 | 3,150 | 3,080 | 3,145 | 12,000 |
| 2024/05/22 | 3,110 | 3,135 | 3,080 | 3,110 | 10,500 |
| 2024/05/21 | 3,120 | 3,150 | 3,110 | 3,115 | 9,900 |
| 2024/05/20 | 3,105 | 3,150 | 3,070 | 3,080 | 17,000 |
| 2024/05/17 | 3,045 | 3,100 | 3,020 | 3,065 | 14,100 |
| 2024/05/16 | 3,150 | 3,150 | 2,986 | 3,020 | 32,800 |
| 2024/05/15 | 3,265 | 3,285 | 3,120 | 3,125 | 68,500 |
| 2024/05/14 | 3,450 | 3,520 | 3,365 | 3,445 | 24,500 |
| 2024/05/13 | 3,450 | 3,450 | 3,410 | 3,450 | 7,500 |
| 2024/05/10 | 3,455 | 3,475 | 3,430 | 3,450 | 4,100 |
| 2024/05/09 | 3,435 | 3,475 | 3,425 | 3,430 | 3,800 |
| 2024/05/08 | 3,450 | 3,470 | 3,420 | 3,435 | 3,100 |
| 2024/05/07 | 3,500 | 3,500 | 3,415 | 3,450 | 6,300 |
| 2024/05/02 | 3,445 | 3,470 | 3,435 | 3,435 | 3,700 |
| 2024/05/01 | 3,485 | 3,485 | 3,445 | 3,460 | 2,500 |
| 2024/04/30 | 3,455 | 3,530 | 3,360 | 3,515 | 13,500 |
| 2024/04/26 | 3,435 | 3,455 | 3,400 | 3,455 | 8,900 |
| 2024/04/25 | 3,540 | 3,540 | 3,430 | 3,435 | 7,400 |
| 2024/04/24 | 3,475 | 3,540 | 3,425 | 3,505 | 15,500 |
| 2024/04/23 | 3,525 | 3,525 | 3,455 | 3,475 | 4,700 |
| 2024/04/22 | 3,505 | 3,520 | 3,430 | 3,485 | 11,800 |
| 2024/04/19 | 3,585 | 3,585 | 3,420 | 3,465 | 20,400 |
| 2024/04/18 | 3,505 | 3,580 | 3,505 | 3,580 | 7,500 |
| 2024/04/17 | 3,605 | 3,630 | 3,495 | 3,510 | 11,800 |
| 2024/04/16 | 3,770 | 3,770 | 3,535 | 3,605 | 23,300 |
| 2024/04/15 | 3,785 | 3,810 | 3,765 | 3,785 | 7,400 |
| 2024/04/12 | 3,880 | 3,900 | 3,830 | 3,855 | 5,400 |
| 2024/04/11 | 3,870 | 3,900 | 3,840 | 3,880 | 4,500 |
| 2024/04/10 | 3,835 | 3,895 | 3,835 | 3,880 | 5,500 |
| 2024/04/09 | 3,840 | 3,915 | 3,825 | 3,835 | 7,400 |
| 2024/04/08 | 3,815 | 3,835 | 3,765 | 3,835 | 6,800 |
| 2024/04/05 | 3,770 | 3,835 | 3,745 | 3,815 | 7,400 |
| 2024/04/04 | 3,815 | 3,850 | 3,815 | 3,845 | 8,000 |
| 2024/04/03 | 3,750 | 3,805 | 3,725 | 3,760 | 9,400 |
| 2024/04/02 | 3,790 | 3,820 | 3,745 | 3,785 | 12,800 |
| 2024/04/01 | 3,850 | 3,850 | 3,780 | 3,780 | 10,300 |
| 2024/03/29 | 3,765 | 3,850 | 3,765 | 3,850 | 12,400 |
| 2024/03/28 | 3,830 | 3,830 | 3,745 | 3,755 | 9,500 |
| 2024/03/27 | 3,765 | 3,855 | 3,765 | 3,835 | 21,600 |
| 2024/03/26 | 3,755 | 3,785 | 3,700 | 3,765 | 6,900 |
| 2024/03/25 | 3,740 | 3,800 | 3,725 | 3,755 | 16,400 |
| 2024/03/22 | 3,750 | 3,760 | 3,720 | 3,720 | 8,400 |
| 2024/03/21 | 3,735 | 3,770 | 3,715 | 3,750 | 13,800 |
| 2024/03/19 | 3,685 | 3,715 | 3,660 | 3,715 | 5,100 |
| 2024/03/18 | 3,715 | 3,720 | 3,665 | 3,675 | 6,600 |
| 2024/03/15 | 3,665 | 3,695 | 3,650 | 3,690 | 6,400 |
| 2024/03/14 | 3,595 | 3,685 | 3,595 | 3,685 | 14,800 |
| 2024/03/13 | 3,600 | 3,665 | 3,590 | 3,595 | 18,500 |
| 2024/03/12 | 3,570 | 3,600 | 3,530 | 3,600 | 6,100 |
| 2024/03/11 | 3,640 | 3,650 | 3,560 | 3,580 | 19,300 |
| 2024/03/08 | 3,610 | 3,700 | 3,610 | 3,655 | 28,000 |
| 2024/03/07 | 3,695 | 3,695 | 3,590 | 3,595 | 11,200 |
| 2024/03/06 | 3,580 | 3,650 | 3,580 | 3,650 | 9,900 |
| 2024/03/05 | 3,560 | 3,645 | 3,560 | 3,620 | 10,800 |
| 2024/03/04 | 3,655 | 3,675 | 3,555 | 3,585 | 16,300 |
| 2024/03/01 | 3,580 | 3,670 | 3,580 | 3,655 | 13,100 |
| 2024/02/29 | 3,585 | 3,620 | 3,580 | 3,580 | 4,800 |
| 2024/02/28 | 3,570 | 3,640 | 3,570 | 3,620 | 6,800 |
| 2024/02/27 | 3,550 | 3,640 | 3,530 | 3,600 | 20,700 |
| 2024/02/26 | 3,575 | 3,600 | 3,530 | 3,570 | 13,700 |
| 2024/02/22 | 3,600 | 3,600 | 3,550 | 3,570 | 13,100 |
| 2024/02/21 | 3,570 | 3,610 | 3,560 | 3,565 | 11,300 |
| 2024/02/20 | 3,660 | 3,660 | 3,595 | 3,615 | 13,800 |
| 2024/02/19 | 3,585 | 3,665 | 3,580 | 3,660 | 14,500 |
| 2024/02/16 | 3,720 | 3,750 | 3,620 | 3,645 | 78,700 |
| 2024/02/15 | 3,555 | 3,555 | 3,465 | 3,490 | 17,900 |
| 2024/02/14 | 3,550 | 3,570 | 3,490 | 3,495 | 14,100 |
| 2024/02/13 | 3,470 | 3,585 | 3,470 | 3,550 | 22,100 |
| 2024/02/09 | 3,455 | 3,520 | 3,440 | 3,440 | 12,500 |
| 2024/02/08 | 3,485 | 3,530 | 3,455 | 3,480 | 10,800 |
| 2024/02/07 | 3,530 | 3,575 | 3,500 | 3,500 | 9,500 |
| 2024/02/06 | 3,590 | 3,590 | 3,515 | 3,530 | 18,600 |
| 2024/02/05 | 3,525 | 3,640 | 3,525 | 3,605 | 16,000 |
| 2024/02/02 | 3,610 | 3,680 | 3,540 | 3,545 | 24,500 |
| 2024/02/01 | 3,620 | 3,650 | 3,510 | 3,620 | 57,500 |
| 2024/01/31 | 3,430 | 3,715 | 3,415 | 3,690 | 100,200 |
| 2024/01/30 | 3,430 | 3,490 | 3,425 | 3,430 | 16,200 |
| 2024/01/29 | 3,300 | 3,435 | 3,300 | 3,430 | 13,100 |
| 2024/01/26 | 3,325 | 3,325 | 3,280 | 3,295 | 10,000 |
| 2024/01/25 | 3,300 | 3,340 | 3,295 | 3,325 | 11,900 |
| 2024/01/24 | 3,330 | 3,330 | 3,265 | 3,265 | 7,900 |
| 2024/01/23 | 3,325 | 3,325 | 3,285 | 3,305 | 6,200 |
| 2024/01/22 | 3,260 | 3,315 | 3,260 | 3,285 | 8,500 |
| 2024/01/19 | 3,240 | 3,295 | 3,235 | 3,250 | 11,100 |
| 2024/01/18 | 3,225 | 3,285 | 3,220 | 3,240 | 10,500 |
| 2024/01/17 | 3,280 | 3,355 | 3,240 | 3,240 | 18,000 |
| 2024/01/16 | 3,240 | 3,280 | 3,235 | 3,280 | 13,600 |
| 2024/01/15 | 3,230 | 3,280 | 3,215 | 3,250 | 15,000 |
| 2024/01/12 | 3,250 | 3,260 | 3,185 | 3,230 | 11,300 |
| 2024/01/11 | 3,310 | 3,330 | 3,225 | 3,225 | 24,600 |
| 2024/01/10 | 3,265 | 3,300 | 3,235 | 3,290 | 20,600 |
| 2024/01/09 | 3,210 | 3,250 | 3,190 | 3,250 | 11,900 |
| 2024/01/05 | 3,145 | 3,185 | 3,140 | 3,185 | 10,000 |
| 2024/01/04 | 3,085 | 3,145 | 3,055 | 3,135 | 9,100 |