4229 群栄化学工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 145 | 148 | 145 | 146 | 22,000 | 1,460 |
| 2000-12-28 | 146 | 150 | 145 | 150 | 42,000 | 1,500 |
| 2000-12-27 | 147 | 148 | 146 | 147 | 33,000 | 1,470 |
| 2000-12-26 | 153 | 153 | 150 | 150 | 25,000 | 1,500 |
| 2000-12-25 | 154 | 154 | 151 | 152 | 58,000 | 1,520 |
| 2000-12-22 | 148 | 148 | 145 | 146 | 62,000 | 1,460 |
| 2000-12-21 | 150 | 152 | 135 | 145 | 118,000 | 1,450 |
| 2000-12-20 | 154 | 155 | 150 | 152 | 72,000 | 1,520 |
| 2000-12-19 | 158 | 159 | 154 | 154 | 48,000 | 1,540 |
| 2000-12-18 | 158 | 160 | 158 | 159 | 45,000 | 1,590 |
| 2000-12-15 | 158 | 158 | 157 | 157 | 22,000 | 1,570 |
| 2000-12-14 | 159 | 160 | 157 | 158 | 62,000 | 1,580 |
| 2000-12-13 | 159 | 159 | 156 | 157 | 37,000 | 1,570 |
| 2000-12-12 | 159 | 162 | 158 | 162 | 57,000 | 1,620 |
| 2000-12-11 | 157 | 160 | 155 | 160 | 145,000 | 1,600 |
| 2000-12-08 | 155 | 160 | 155 | 160 | 59,000 | 1,600 |
| 2000-12-07 | 160 | 160 | 156 | 160 | 29,000 | 1,600 |
| 2000-12-06 | 159 | 160 | 155 | 156 | 134,000 | 1,560 |
| 2000-12-05 | 159 | 162 | 157 | 159 | 77,000 | 1,590 |
| 2000-12-04 | 165 | 165 | 161 | 164 | 69,000 | 1,640 |
| 2000-12-01 | 158 | 163 | 158 | 163 | 42,000 | 1,630 |
| 2000-11-30 | 158 | 160 | 157 | 160 | 30,000 | 1,600 |
| 2000-11-29 | 158 | 159 | 156 | 159 | 35,000 | 1,590 |
| 2000-11-28 | 160 | 163 | 160 | 160 | 33,000 | 1,600 |
| 2000-11-27 | 163 | 163 | 161 | 163 | 7,000 | 1,630 |
| 2000-11-24 | 163 | 164 | 162 | 162 | 11,000 | 1,620 |
| 2000-11-22 | 156 | 163 | 156 | 163 | 47,000 | 1,630 |
| 2000-11-21 | 162 | 162 | 155 | 155 | 26,000 | 1,550 |
| 2000-11-20 | 164 | 164 | 158 | 162 | 32,000 | 1,620 |
| 2000-11-17 | 160 | 164 | 160 | 164 | 54,000 | 1,640 |
| 2000-11-16 | 155 | 160 | 154 | 160 | 55,000 | 1,600 |
| 2000-11-15 | 155 | 157 | 152 | 153 | 33,000 | 1,530 |
| 2000-11-14 | 155 | 158 | 153 | 153 | 18,000 | 1,530 |
| 2000-11-13 | 159 | 159 | 152 | 156 | 23,000 | 1,560 |
| 2000-11-10 | 156 | 159 | 154 | 159 | 11,000 | 1,590 |
| 2000-11-09 | 160 | 160 | 155 | 155 | 15,000 | 1,550 |
| 2000-11-08 | 156 | 160 | 156 | 160 | 12,000 | 1,600 |
| 2000-11-07 | 159 | 162 | 159 | 161 | 23,000 | 1,610 |
| 2000-11-06 | 150 | 159 | 150 | 159 | 31,000 | 1,590 |
| 2000-11-02 | 159 | 159 | 153 | 155 | 71,000 | 1,550 |
| 2000-11-01 | 153 | 159 | 153 | 159 | 75,000 | 1,590 |
| 2000-10-31 | 154 | 155 | 152 | 153 | 28,000 | 1,530 |
| 2000-10-30 | 155 | 157 | 152 | 153 | 33,000 | 1,530 |
| 2000-10-27 | 159 | 159 | 152 | 155 | 24,000 | 1,550 |
| 2000-10-26 | 157 | 159 | 151 | 159 | 34,000 | 1,590 |
| 2000-10-25 | 160 | 161 | 157 | 157 | 23,000 | 1,570 |
| 2000-10-24 | 160 | 160 | 157 | 160 | 33,000 | 1,600 |
| 2000-10-23 | 160 | 161 | 157 | 157 | 49,000 | 1,570 |
| 2000-10-20 | 157 | 160 | 157 | 157 | 33,000 | 1,570 |
| 2000-10-19 | 160 | 160 | 154 | 157 | 37,000 | 1,570 |
| 2000-10-18 | 160 | 160 | 154 | 155 | 16,000 | 1,550 |
| 2000-10-17 | 160 | 160 | 156 | 156 | 56,000 | 1,560 |
| 2000-10-16 | 154 | 160 | 154 | 160 | 22,000 | 1,600 |
| 2000-10-13 | 152 | 155 | 152 | 154 | 66,000 | 1,540 |
| 2000-10-12 | 155 | 157 | 155 | 155 | 38,000 | 1,550 |
| 2000-10-11 | 162 | 162 | 157 | 160 | 42,000 | 1,600 |
| 2000-10-10 | 160 | 163 | 158 | 163 | 22,000 | 1,630 |
| 2000-10-06 | 159 | 160 | 158 | 159 | 58,000 | 1,590 |
| 2000-10-05 | 161 | 163 | 160 | 160 | 70,000 | 1,600 |
| 2000-10-04 | 161 | 164 | 160 | 161 | 66,000 | 1,610 |
| 2000-10-03 | 165 | 166 | 163 | 164 | 26,000 | 1,640 |
| 2000-10-02 | 167 | 170 | 163 | 170 | 23,000 | 1,700 |
| 2000-09-29 | 170 | 171 | 164 | 171 | 61,000 | 1,710 |
| 2000-09-28 | 162 | 170 | 156 | 156 | 73,000 | 1,560 |
| 2000-09-27 | 165 | 165 | 161 | 161 | 26,000 | 1,610 |
| 2000-09-26 | 165 | 170 | 162 | 164 | 10,000 | 1,640 |
| 2000-09-25 | 167 | 175 | 167 | 174 | 34,000 | 1,740 |
| 2000-09-22 | 170 | 172 | 162 | 166 | 42,000 | 1,660 |
| 2000-09-21 | 168 | 175 | 167 | 168 | 34,000 | 1,680 |
| 2000-09-20 | 170 | 175 | 170 | 174 | 84,000 | 1,740 |
| 2000-09-19 | 165 | 170 | 165 | 170 | 61,000 | 1,700 |
| 2000-09-18 | 165 | 165 | 161 | 164 | 11,000 | 1,640 |
| 2000-09-14 | 159 | 162 | 159 | 160 | 13,000 | 1,600 |
| 2000-09-13 | 158 | 170 | 155 | 158 | 84,000 | 1,580 |
| 2000-09-12 | 156 | 156 | 153 | 155 | 80,000 | 1,550 |
| 2000-09-11 | 161 | 161 | 158 | 158 | 62,000 | 1,580 |
| 2000-09-08 | 163 | 165 | 159 | 160 | 97,000 | 1,600 |
| 2000-09-07 | 161 | 166 | 160 | 166 | 46,000 | 1,660 |
| 2000-09-06 | 166 | 170 | 163 | 163 | 50,000 | 1,630 |
| 2000-09-05 | 165 | 171 | 165 | 165 | 16,000 | 1,650 |
| 2000-09-04 | 169 | 170 | 168 | 170 | 30,000 | 1,700 |
| 2000-09-01 | 173 | 174 | 170 | 170 | 31,000 | 1,700 |
| 2000-08-31 | 170 | 173 | 170 | 173 | 33,000 | 1,730 |
| 2000-08-30 | 171 | 175 | 171 | 175 | 19,000 | 1,750 |
| 2000-08-29 | 170 | 175 | 170 | 175 | 29,000 | 1,750 |
| 2000-08-28 | 175 | 175 | 171 | 175 | 31,000 | 1,750 |
| 2000-08-25 | 173 | 175 | 173 | 175 | 13,000 | 1,750 |
| 2000-08-24 | 171 | 173 | 170 | 173 | 41,000 | 1,730 |
| 2000-08-23 | 174 | 174 | 171 | 171 | 13,000 | 1,710 |
| 2000-08-22 | 175 | 175 | 171 | 174 | 78,000 | 1,740 |
| 2000-08-21 | 175 | 177 | 175 | 175 | 20,000 | 1,750 |
| 2000-08-18 | 180 | 181 | 175 | 177 | 57,000 | 1,770 |
| 2000-08-17 | 176 | 180 | 176 | 180 | 29,000 | 1,800 |
| 2000-08-16 | 174 | 178 | 172 | 172 | 33,000 | 1,720 |
| 2000-08-15 | 180 | 180 | 174 | 179 | 37,000 | 1,790 |
| 2000-08-14 | 177 | 182 | 177 | 182 | 21,000 | 1,820 |
| 2000-08-11 | 175 | 182 | 175 | 182 | 17,000 | 1,820 |
| 2000-08-10 | 171 | 176 | 170 | 176 | 27,000 | 1,760 |
| 2000-08-09 | 175 | 176 | 170 | 175 | 18,000 | 1,750 |
| 2000-08-08 | 176 | 176 | 170 | 175 | 32,000 | 1,750 |
| 2000-08-07 | 174 | 176 | 174 | 176 | 21,000 | 1,760 |
| 2000-08-04 | 174 | 175 | 171 | 174 | 47,000 | 1,740 |
| 2000-08-03 | 170 | 173 | 169 | 173 | 43,000 | 1,730 |
| 2000-08-02 | 175 | 175 | 169 | 169 | 35,000 | 1,690 |
| 2000-08-01 | 172 | 177 | 170 | 175 | 46,000 | 1,750 |
| 2000-07-31 | 175 | 175 | 171 | 172 | 31,000 | 1,720 |
| 2000-07-28 | 175 | 180 | 175 | 177 | 40,000 | 1,770 |
| 2000-07-27 | 175 | 183 | 171 | 175 | 36,000 | 1,750 |
| 2000-07-26 | 184 | 184 | 175 | 175 | 66,000 | 1,750 |
| 2000-07-25 | 178 | 183 | 178 | 183 | 26,000 | 1,830 |
| 2000-07-24 | 186 | 186 | 178 | 178 | 54,000 | 1,780 |
| 2000-07-21 | 191 | 192 | 185 | 185 | 39,000 | 1,850 |
| 2000-07-19 | 190 | 192 | 188 | 192 | 39,000 | 1,920 |
| 2000-07-18 | 193 | 193 | 187 | 190 | 114,000 | 1,900 |
| 2000-07-17 | 196 | 196 | 192 | 192 | 64,000 | 1,920 |
| 2000-07-14 | 194 | 194 | 191 | 191 | 59,000 | 1,910 |
| 2000-07-13 | 196 | 198 | 193 | 194 | 51,000 | 1,940 |
| 2000-07-12 | 199 | 199 | 193 | 197 | 66,000 | 1,970 |
| 2000-07-11 | 196 | 199 | 191 | 196 | 92,000 | 1,960 |
| 2000-07-10 | 193 | 198 | 192 | 196 | 89,000 | 1,960 |
| 2000-07-07 | 196 | 196 | 190 | 193 | 70,000 | 1,930 |
| 2000-07-06 | 196 | 199 | 194 | 195 | 83,000 | 1,950 |
| 2000-07-05 | 198 | 203 | 198 | 200 | 128,000 | 2,000 |
| 2000-07-04 | 201 | 205 | 196 | 198 | 240,000 | 1,980 |
| 2000-07-03 | 196 | 200 | 196 | 198 | 143,000 | 1,980 |
| 2000-06-30 | 190 | 197 | 190 | 193 | 71,000 | 1,930 |
| 2000-06-29 | 195 | 198 | 191 | 193 | 175,000 | 1,930 |
| 2000-06-28 | 184 | 195 | 184 | 192 | 126,000 | 1,920 |
| 2000-06-27 | 184 | 185 | 183 | 183 | 44,000 | 1,830 |
| 2000-06-26 | 180 | 184 | 180 | 182 | 41,000 | 1,820 |
| 2000-06-23 | 180 | 184 | 180 | 181 | 59,000 | 1,810 |
| 2000-06-22 | 184 | 186 | 181 | 184 | 85,000 | 1,840 |
| 2000-06-21 | 187 | 189 | 184 | 184 | 76,000 | 1,840 |
| 2000-06-20 | 184 | 188 | 183 | 187 | 32,000 | 1,870 |
| 2000-06-19 | 186 | 189 | 183 | 183 | 33,000 | 1,830 |
| 2000-06-16 | 185 | 186 | 183 | 183 | 60,000 | 1,830 |
| 2000-06-15 | 194 | 198 | 186 | 186 | 102,000 | 1,860 |
| 2000-06-14 | 202 | 204 | 190 | 191 | 105,000 | 1,910 |
| 2000-06-13 | 200 | 208 | 200 | 200 | 377,000 | 2,000 |
| 2000-06-12 | 185 | 200 | 182 | 200 | 283,000 | 2,000 |
| 2000-06-09 | 184 | 184 | 179 | 180 | 156,000 | 1,800 |
| 2000-06-08 | 188 | 189 | 184 | 186 | 81,000 | 1,860 |
| 2000-06-07 | 181 | 181 | 178 | 181 | 108,000 | 1,810 |
| 2000-06-06 | 180 | 181 | 179 | 179 | 97,000 | 1,790 |
| 2000-06-05 | 178 | 180 | 177 | 180 | 67,000 | 1,800 |
| 2000-06-02 | 179 | 180 | 175 | 175 | 93,000 | 1,750 |
| 2000-06-01 | 182 | 185 | 175 | 185 | 62,000 | 1,850 |
| 2000-05-31 | 172 | 180 | 171 | 180 | 51,000 | 1,800 |
| 2000-05-30 | 184 | 185 | 178 | 178 | 61,000 | 1,780 |
| 2000-05-29 | 183 | 185 | 182 | 184 | 29,000 | 1,840 |
| 2000-05-26 | 180 | 184 | 176 | 184 | 34,000 | 1,840 |
| 2000-05-25 | 192 | 192 | 183 | 183 | 91,000 | 1,830 |
| 2000-05-24 | 188 | 195 | 187 | 192 | 224,000 | 1,920 |
| 2000-05-23 | 185 | 185 | 178 | 183 | 118,000 | 1,830 |
| 2000-05-22 | 186 | 188 | 185 | 186 | 147,000 | 1,860 |
| 2000-05-19 | 185 | 187 | 180 | 185 | 50,000 | 1,850 |
| 2000-05-18 | 188 | 190 | 185 | 188 | 109,000 | 1,880 |
| 2000-05-17 | 190 | 198 | 181 | 183 | 157,000 | 1,830 |
| 2000-05-16 | 180 | 202 | 178 | 195 | 434,000 | 1,950 |
| 2000-05-15 | 173 | 182 | 172 | 175 | 209,000 | 1,750 |
| 2000-05-12 | 170 | 173 | 165 | 173 | 177,000 | 1,730 |
| 2000-05-11 | 165 | 172 | 162 | 170 | 135,000 | 1,700 |
| 2000-05-10 | 153 | 163 | 153 | 163 | 75,000 | 1,630 |
| 2000-05-09 | 156 | 159 | 150 | 158 | 57,000 | 1,580 |
| 2000-05-08 | 149 | 158 | 149 | 155 | 43,000 | 1,550 |
| 2000-05-02 | 147 | 153 | 145 | 151 | 55,000 | 1,510 |
| 2000-05-01 | 150 | 153 | 150 | 152 | 67,000 | 1,520 |
| 2000-04-28 | 152 | 154 | 150 | 150 | 105,000 | 1,500 |
| 2000-04-27 | 152 | 155 | 152 | 152 | 69,000 | 1,520 |
| 2000-04-26 | 155 | 155 | 152 | 155 | 38,000 | 1,550 |
| 2000-04-25 | 152 | 157 | 152 | 157 | 63,000 | 1,570 |
| 2000-04-24 | 151 | 153 | 151 | 151 | 67,000 | 1,510 |
| 2000-04-21 | 157 | 159 | 151 | 151 | 63,000 | 1,510 |
| 2000-04-20 | 155 | 159 | 150 | 159 | 51,000 | 1,590 |
| 2000-04-19 | 150 | 155 | 150 | 155 | 87,000 | 1,550 |
| 2000-04-18 | 151 | 155 | 151 | 155 | 50,000 | 1,550 |
| 2000-04-17 | 164 | 164 | 149 | 150 | 165,000 | 1,500 |
| 2000-04-14 | 164 | 164 | 160 | 160 | 53,000 | 1,600 |
| 2000-04-13 | 164 | 164 | 160 | 164 | 70,000 | 1,640 |
| 2000-04-12 | 165 | 165 | 161 | 164 | 53,000 | 1,640 |
| 2000-04-11 | 168 | 168 | 165 | 165 | 81,000 | 1,650 |
| 2000-04-10 | 165 | 167 | 163 | 167 | 64,000 | 1,670 |
| 2000-04-07 | 168 | 168 | 166 | 166 | 70,000 | 1,660 |
| 2000-04-06 | 166 | 169 | 166 | 166 | 63,000 | 1,660 |
| 2000-04-05 | 162 | 169 | 160 | 169 | 95,000 | 1,690 |
| 2000-04-04 | 165 | 165 | 163 | 163 | 37,000 | 1,630 |
| 2000-04-03 | 166 | 166 | 164 | 165 | 41,000 | 1,650 |
| 2000-03-31 | 160 | 166 | 160 | 165 | 50,000 | 1,650 |
| 2000-03-30 | 163 | 164 | 160 | 160 | 40,000 | 1,600 |
| 2000-03-29 | 163 | 166 | 160 | 163 | 38,000 | 1,630 |
| 2000-03-28 | 169 | 169 | 161 | 162 | 18,000 | 1,620 |
| 2000-03-27 | 160 | 160 | 155 | 157 | 26,000 | 1,570 |
| 2000-03-24 | 156 | 159 | 155 | 157 | 59,000 | 1,570 |
| 2000-03-23 | 155 | 160 | 155 | 159 | 94,000 | 1,590 |
| 2000-03-22 | 160 | 160 | 155 | 158 | 46,000 | 1,580 |
| 2000-03-21 | 165 | 166 | 160 | 161 | 77,000 | 1,610 |
| 2000-03-17 | 158 | 168 | 158 | 165 | 77,000 | 1,650 |
| 2000-03-16 | 164 | 165 | 157 | 165 | 84,000 | 1,650 |
| 2000-03-15 | 161 | 165 | 161 | 165 | 84,000 | 1,650 |
| 2000-03-14 | 165 | 170 | 160 | 164 | 129,000 | 1,640 |
| 2000-03-13 | 177 | 177 | 163 | 170 | 176,000 | 1,700 |
| 2000-03-10 | 177 | 177 | 168 | 176 | 680,000 | 1,760 |
| 2000-03-09 | 161 | 190 | 161 | 172 | 553,000 | 1,720 |
| 2000-03-08 | 147 | 150 | 146 | 150 | 2,945,000 | 1,500 |
| 2000-03-07 | 145 | 148 | 145 | 147 | 36,000 | 1,470 |
| 2000-03-06 | 148 | 148 | 145 | 145 | 45,000 | 1,450 |
| 2000-03-03 | 150 | 150 | 145 | 146 | 36,000 | 1,460 |
| 2000-03-02 | 145 | 150 | 145 | 148 | 249,000 | 1,480 |
| 2000-03-01 | 145 | 150 | 145 | 148 | 47,000 | 1,480 |
| 2000-02-29 | 146 | 147 | 142 | 142 | 44,000 | 1,420 |
| 2000-02-28 | 140 | 145 | 140 | 142 | 20,000 | 1,420 |
| 2000-02-25 | 141 | 145 | 140 | 144 | 55,000 | 1,440 |
| 2000-02-24 | 141 | 145 | 138 | 138 | 44,000 | 1,380 |
| 2000-02-23 | 140 | 140 | 138 | 139 | 34,000 | 1,390 |
| 2000-02-22 | 140 | 141 | 140 | 141 | 59,000 | 1,410 |
| 2000-02-21 | 147 | 147 | 140 | 140 | 68,000 | 1,400 |
| 2000-02-18 | 150 | 150 | 147 | 148 | 57,000 | 1,480 |
| 2000-02-17 | 150 | 151 | 150 | 150 | 36,000 | 1,500 |
| 2000-02-16 | 152 | 153 | 150 | 151 | 123,000 | 1,510 |
| 2000-02-15 | 152 | 152 | 150 | 150 | 56,000 | 1,500 |
| 2000-02-14 | 150 | 160 | 150 | 150 | 57,000 | 1,500 |
| 2000-02-10 | 152 | 155 | 150 | 150 | 91,000 | 1,500 |
| 2000-02-09 | 160 | 160 | 152 | 152 | 34,000 | 1,520 |
| 2000-02-08 | 153 | 160 | 152 | 155 | 47,000 | 1,550 |
| 2000-02-07 | 152 | 158 | 152 | 152 | 45,000 | 1,520 |
| 2000-02-04 | 155 | 156 | 152 | 152 | 81,000 | 1,520 |
| 2000-02-03 | 156 | 156 | 155 | 155 | 50,000 | 1,550 |
| 2000-02-02 | 162 | 162 | 158 | 158 | 54,000 | 1,580 |
| 2000-02-01 | 159 | 159 | 156 | 157 | 28,000 | 1,570 |
| 2000-01-31 | 155 | 165 | 155 | 157 | 31,000 | 1,570 |
| 2000-01-28 | 165 | 166 | 155 | 156 | 208,000 | 1,560 |
| 2000-01-27 | 164 | 169 | 155 | 160 | 59,000 | 1,600 |
| 2000-01-26 | 164 | 172 | 164 | 169 | 103,000 | 1,690 |
| 2000-01-25 | 160 | 163 | 155 | 161 | 65,000 | 1,610 |
| 2000-01-24 | 166 | 170 | 161 | 161 | 52,000 | 1,610 |
| 2000-01-21 | 167 | 169 | 166 | 169 | 61,000 | 1,690 |
| 2000-01-20 | 164 | 169 | 164 | 167 | 90,000 | 1,670 |
| 2000-01-19 | 162 | 164 | 160 | 162 | 129,000 | 1,620 |
| 2000-01-18 | 160 | 160 | 157 | 160 | 41,000 | 1,600 |
| 2000-01-17 | 150 | 160 | 150 | 157 | 134,000 | 1,570 |
| 2000-01-14 | 146 | 151 | 145 | 150 | 147,000 | 1,500 |
| 2000-01-13 | 140 | 145 | 135 | 142 | 199,000 | 1,420 |
| 2000-01-12 | 154 | 155 | 145 | 148 | 99,000 | 1,480 |
| 2000-01-11 | 156 | 162 | 155 | 155 | 100,000 | 1,550 |
| 2000-01-07 | 151 | 153 | 150 | 153 | 47,000 | 1,530 |
| 2000-01-06 | 141 | 155 | 141 | 155 | 131,000 | 1,550 |
| 2000-01-05 | 138 | 139 | 135 | 138 | 188,000 | 1,380 |
| 2000-01-04 | 142 | 142 | 139 | 139 | 95,000 | 1,390 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-04-25]1株→1.1株 [1986-04-25]1株→1.1株 [1984-10-27]1株→1.1株 [1984-04-25]1株→1.1株
