4229 群栄化学工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 162 | 168 | 162 | 168 | 87,000 | 1,680 |
| 2001-12-27 | 159 | 162 | 159 | 162 | 90,000 | 1,620 |
| 2001-12-26 | 159 | 161 | 159 | 159 | 154,000 | 1,590 |
| 2001-12-25 | 158 | 161 | 157 | 159 | 145,000 | 1,590 |
| 2001-12-21 | 162 | 162 | 157 | 158 | 157,000 | 1,580 |
| 2001-12-20 | 156 | 161 | 155 | 160 | 219,000 | 1,600 |
| 2001-12-19 | 163 | 165 | 153 | 156 | 470,000 | 1,560 |
| 2001-12-18 | 152 | 162 | 152 | 161 | 341,000 | 1,610 |
| 2001-12-17 | 163 | 163 | 150 | 152 | 360,000 | 1,520 |
| 2001-12-14 | 159 | 172 | 153 | 158 | 791,000 | 1,580 |
| 2001-12-13 | 140 | 145 | 140 | 144 | 63,000 | 1,440 |
| 2001-12-12 | 134 | 145 | 134 | 145 | 88,000 | 1,450 |
| 2001-12-11 | 138 | 142 | 134 | 135 | 56,000 | 1,350 |
| 2001-12-10 | 138 | 140 | 136 | 139 | 67,000 | 1,390 |
| 2001-12-07 | 145 | 145 | 143 | 143 | 27,000 | 1,430 |
| 2001-12-06 | 149 | 149 | 145 | 146 | 20,000 | 1,460 |
| 2001-12-05 | 145 | 147 | 145 | 147 | 46,000 | 1,470 |
| 2001-12-04 | 152 | 153 | 145 | 148 | 46,000 | 1,480 |
| 2001-12-03 | 156 | 156 | 150 | 153 | 49,000 | 1,530 |
| 2001-11-30 | 154 | 154 | 150 | 153 | 30,000 | 1,530 |
| 2001-11-29 | 157 | 158 | 150 | 154 | 54,000 | 1,540 |
| 2001-11-28 | 160 | 163 | 156 | 157 | 22,000 | 1,570 |
| 2001-11-27 | 160 | 162 | 157 | 160 | 51,000 | 1,600 |
| 2001-11-26 | 155 | 159 | 155 | 159 | 37,000 | 1,590 |
| 2001-11-22 | 156 | 156 | 151 | 155 | 35,000 | 1,550 |
| 2001-11-21 | 155 | 156 | 152 | 156 | 41,000 | 1,560 |
| 2001-11-20 | 157 | 161 | 156 | 156 | 42,000 | 1,560 |
| 2001-11-19 | 156 | 163 | 156 | 157 | 50,000 | 1,570 |
| 2001-11-16 | 163 | 164 | 155 | 155 | 88,000 | 1,550 |
| 2001-11-15 | 157 | 163 | 157 | 163 | 30,000 | 1,630 |
| 2001-11-14 | 158 | 159 | 157 | 157 | 24,000 | 1,570 |
| 2001-11-13 | 159 | 161 | 158 | 159 | 21,000 | 1,590 |
| 2001-11-12 | 158 | 170 | 156 | 164 | 168,000 | 1,640 |
| 2001-11-09 | 158 | 158 | 156 | 158 | 36,000 | 1,580 |
| 2001-11-08 | 159 | 159 | 156 | 158 | 55,000 | 1,580 |
| 2001-11-07 | 159 | 161 | 157 | 159 | 48,000 | 1,590 |
| 2001-11-06 | 158 | 159 | 157 | 157 | 44,000 | 1,570 |
| 2001-11-05 | 156 | 162 | 155 | 162 | 63,000 | 1,620 |
| 2001-11-02 | 156 | 160 | 152 | 156 | 65,000 | 1,560 |
| 2001-11-01 | 155 | 157 | 151 | 153 | 73,000 | 1,530 |
| 2001-10-31 | 150 | 154 | 150 | 154 | 24,000 | 1,540 |
| 2001-10-30 | 154 | 154 | 150 | 152 | 26,000 | 1,520 |
| 2001-10-29 | 160 | 160 | 150 | 155 | 24,000 | 1,550 |
| 2001-10-26 | 161 | 162 | 158 | 161 | 40,000 | 1,610 |
| 2001-10-25 | 160 | 162 | 158 | 161 | 67,000 | 1,610 |
| 2001-10-24 | 153 | 160 | 153 | 160 | 85,000 | 1,600 |
| 2001-10-23 | 150 | 154 | 149 | 153 | 56,000 | 1,530 |
| 2001-10-22 | 148 | 151 | 148 | 150 | 39,000 | 1,500 |
| 2001-10-19 | 151 | 151 | 148 | 148 | 31,000 | 1,480 |
| 2001-10-18 | 151 | 155 | 151 | 153 | 52,000 | 1,530 |
| 2001-10-17 | 154 | 154 | 149 | 151 | 21,000 | 1,510 |
| 2001-10-16 | 155 | 155 | 148 | 148 | 13,000 | 1,480 |
| 2001-10-15 | 157 | 157 | 149 | 155 | 24,000 | 1,550 |
| 2001-10-12 | 155 | 157 | 152 | 157 | 49,000 | 1,570 |
| 2001-10-11 | 150 | 154 | 149 | 154 | 58,000 | 1,540 |
| 2001-10-10 | 151 | 151 | 147 | 148 | 16,000 | 1,480 |
| 2001-10-09 | 154 | 154 | 147 | 151 | 33,000 | 1,510 |
| 2001-10-05 | 148 | 154 | 146 | 153 | 231,000 | 1,530 |
| 2001-10-04 | 150 | 150 | 145 | 148 | 65,000 | 1,480 |
| 2001-10-03 | 143 | 150 | 143 | 150 | 70,000 | 1,500 |
| 2001-10-02 | 145 | 146 | 143 | 144 | 65,000 | 1,440 |
| 2001-10-01 | 140 | 142 | 138 | 139 | 94,000 | 1,390 |
| 2001-09-28 | 135 | 139 | 135 | 139 | 92,000 | 1,390 |
| 2001-09-27 | 145 | 145 | 134 | 135 | 56,000 | 1,350 |
| 2001-09-26 | 141 | 141 | 137 | 140 | 11,000 | 1,400 |
| 2001-09-25 | 141 | 142 | 137 | 140 | 72,000 | 1,400 |
| 2001-09-21 | 140 | 140 | 136 | 138 | 42,000 | 1,380 |
| 2001-09-20 | 142 | 144 | 140 | 142 | 61,000 | 1,420 |
| 2001-09-19 | 143 | 144 | 139 | 142 | 46,000 | 1,420 |
| 2001-09-18 | 140 | 143 | 136 | 137 | 97,000 | 1,370 |
| 2001-09-17 | 146 | 146 | 140 | 141 | 100,000 | 1,410 |
| 2001-09-14 | 141 | 149 | 140 | 141 | 215,000 | 1,410 |
| 2001-09-13 | 139 | 148 | 135 | 144 | 333,000 | 1,440 |
| 2001-09-12 | 145 | 145 | 138 | 138 | 188,000 | 1,380 |
| 2001-09-11 | 151 | 152 | 150 | 151 | 43,000 | 1,510 |
| 2001-09-10 | 151 | 155 | 150 | 155 | 57,000 | 1,550 |
| 2001-09-07 | 158 | 159 | 149 | 159 | 106,000 | 1,590 |
| 2001-09-06 | 159 | 161 | 157 | 160 | 64,000 | 1,600 |
| 2001-09-05 | 160 | 160 | 155 | 155 | 77,000 | 1,550 |
| 2001-09-04 | 156 | 164 | 155 | 164 | 108,000 | 1,640 |
| 2001-09-03 | 169 | 169 | 159 | 159 | 54,000 | 1,590 |
| 2001-08-31 | 174 | 175 | 169 | 170 | 63,000 | 1,700 |
| 2001-08-30 | 175 | 178 | 174 | 178 | 37,000 | 1,780 |
| 2001-08-29 | 180 | 181 | 175 | 177 | 49,000 | 1,770 |
| 2001-08-28 | 181 | 181 | 177 | 179 | 63,000 | 1,790 |
| 2001-08-27 | 178 | 181 | 178 | 180 | 42,000 | 1,800 |
| 2001-08-24 | 179 | 180 | 178 | 178 | 37,000 | 1,780 |
| 2001-08-23 | 181 | 182 | 179 | 179 | 33,000 | 1,790 |
| 2001-08-22 | 182 | 182 | 180 | 180 | 46,000 | 1,800 |
| 2001-08-21 | 179 | 182 | 178 | 182 | 50,000 | 1,820 |
| 2001-08-20 | 181 | 181 | 178 | 179 | 37,000 | 1,790 |
| 2001-08-17 | 186 | 187 | 181 | 181 | 101,000 | 1,810 |
| 2001-08-16 | 186 | 186 | 184 | 186 | 38,000 | 1,860 |
| 2001-08-15 | 187 | 189 | 185 | 186 | 10,000 | 1,860 |
| 2001-08-14 | 189 | 189 | 184 | 187 | 48,000 | 1,870 |
| 2001-08-13 | 186 | 189 | 185 | 188 | 34,000 | 1,880 |
| 2001-08-10 | 192 | 195 | 188 | 188 | 37,000 | 1,880 |
| 2001-08-09 | 195 | 195 | 190 | 192 | 63,000 | 1,920 |
| 2001-08-08 | 190 | 195 | 188 | 195 | 67,000 | 1,950 |
| 2001-08-07 | 189 | 190 | 184 | 189 | 52,000 | 1,890 |
| 2001-08-06 | 187 | 190 | 185 | 190 | 36,000 | 1,900 |
| 2001-08-03 | 190 | 198 | 186 | 186 | 71,000 | 1,860 |
| 2001-08-02 | 183 | 190 | 181 | 189 | 56,000 | 1,890 |
| 2001-08-01 | 180 | 184 | 178 | 181 | 48,000 | 1,810 |
| 2001-07-31 | 181 | 183 | 176 | 183 | 49,000 | 1,830 |
| 2001-07-30 | 186 | 186 | 177 | 181 | 70,000 | 1,810 |
| 2001-07-27 | 178 | 185 | 178 | 182 | 67,000 | 1,820 |
| 2001-07-26 | 181 | 183 | 177 | 177 | 33,000 | 1,770 |
| 2001-07-25 | 185 | 186 | 181 | 181 | 53,000 | 1,810 |
| 2001-07-24 | 177 | 185 | 176 | 185 | 86,000 | 1,850 |
| 2001-07-23 | 183 | 183 | 175 | 178 | 144,000 | 1,780 |
| 2001-07-19 | 190 | 191 | 183 | 186 | 146,000 | 1,860 |
| 2001-07-18 | 193 | 194 | 187 | 190 | 117,000 | 1,900 |
| 2001-07-17 | 191 | 195 | 191 | 193 | 69,000 | 1,930 |
| 2001-07-16 | 195 | 195 | 189 | 191 | 55,000 | 1,910 |
| 2001-07-13 | 196 | 196 | 194 | 196 | 33,000 | 1,960 |
| 2001-07-12 | 194 | 195 | 191 | 195 | 48,000 | 1,950 |
| 2001-07-11 | 198 | 200 | 191 | 191 | 102,000 | 1,910 |
| 2001-07-10 | 191 | 198 | 191 | 198 | 52,000 | 1,980 |
| 2001-07-09 | 198 | 198 | 186 | 191 | 84,000 | 1,910 |
| 2001-07-06 | 200 | 201 | 198 | 199 | 158,000 | 1,990 |
| 2001-07-05 | 195 | 198 | 194 | 198 | 63,000 | 1,980 |
| 2001-07-04 | 200 | 200 | 194 | 194 | 82,000 | 1,940 |
| 2001-07-03 | 207 | 207 | 200 | 200 | 102,000 | 2,000 |
| 2001-07-02 | 211 | 211 | 200 | 204 | 160,000 | 2,040 |
| 2001-06-29 | 215 | 218 | 197 | 206 | 766,000 | 2,060 |
| 2001-06-28 | 188 | 212 | 185 | 212 | 292,000 | 2,120 |
| 2001-06-27 | 190 | 193 | 187 | 188 | 51,000 | 1,880 |
| 2001-06-26 | 183 | 189 | 182 | 189 | 59,000 | 1,890 |
| 2001-06-25 | 184 | 185 | 180 | 182 | 45,000 | 1,820 |
| 2001-06-22 | 176 | 184 | 176 | 184 | 44,000 | 1,840 |
| 2001-06-21 | 177 | 178 | 175 | 176 | 46,000 | 1,760 |
| 2001-06-20 | 183 | 183 | 175 | 175 | 89,000 | 1,750 |
| 2001-06-19 | 182 | 188 | 182 | 183 | 70,000 | 1,830 |
| 2001-06-18 | 190 | 190 | 186 | 190 | 24,000 | 1,900 |
| 2001-06-15 | 193 | 193 | 186 | 190 | 71,000 | 1,900 |
| 2001-06-14 | 185 | 193 | 185 | 193 | 40,000 | 1,930 |
| 2001-06-13 | 188 | 191 | 187 | 187 | 40,000 | 1,870 |
| 2001-06-12 | 196 | 198 | 188 | 188 | 99,000 | 1,880 |
| 2001-06-11 | 193 | 198 | 193 | 196 | 69,000 | 1,960 |
| 2001-06-08 | 190 | 197 | 190 | 193 | 191,000 | 1,930 |
| 2001-06-07 | 188 | 190 | 186 | 190 | 58,000 | 1,900 |
| 2001-06-06 | 182 | 187 | 182 | 183 | 45,000 | 1,830 |
| 2001-06-05 | 179 | 183 | 179 | 182 | 78,000 | 1,820 |
| 2001-06-04 | 186 | 187 | 179 | 179 | 132,000 | 1,790 |
| 2001-06-01 | 183 | 198 | 182 | 186 | 76,000 | 1,860 |
| 2001-05-31 | 184 | 187 | 181 | 183 | 60,000 | 1,830 |
| 2001-05-30 | 185 | 187 | 184 | 187 | 78,000 | 1,870 |
| 2001-05-29 | 194 | 194 | 185 | 187 | 133,000 | 1,870 |
| 2001-05-28 | 195 | 196 | 192 | 194 | 119,000 | 1,940 |
| 2001-05-25 | 196 | 198 | 196 | 197 | 109,000 | 1,970 |
| 2001-05-24 | 200 | 202 | 195 | 195 | 104,000 | 1,950 |
| 2001-05-23 | 200 | 201 | 192 | 200 | 238,000 | 2,000 |
| 2001-05-22 | 204 | 204 | 200 | 201 | 124,000 | 2,010 |
| 2001-05-21 | 204 | 206 | 202 | 204 | 88,000 | 2,040 |
| 2001-05-18 | 210 | 210 | 203 | 204 | 98,000 | 2,040 |
| 2001-05-17 | 205 | 208 | 201 | 208 | 112,000 | 2,080 |
| 2001-05-16 | 205 | 207 | 203 | 204 | 53,000 | 2,040 |
| 2001-05-15 | 202 | 208 | 202 | 205 | 122,000 | 2,050 |
| 2001-05-14 | 205 | 208 | 201 | 201 | 88,000 | 2,010 |
| 2001-05-11 | 211 | 212 | 208 | 208 | 85,000 | 2,080 |
| 2001-05-10 | 202 | 210 | 201 | 210 | 150,000 | 2,100 |
| 2001-05-09 | 202 | 205 | 200 | 205 | 206,000 | 2,050 |
| 2001-05-08 | 210 | 210 | 205 | 208 | 269,000 | 2,080 |
| 2001-05-07 | 218 | 218 | 210 | 214 | 237,000 | 2,140 |
| 2001-05-02 | 221 | 224 | 217 | 218 | 172,000 | 2,180 |
| 2001-05-01 | 222 | 222 | 217 | 221 | 338,000 | 2,210 |
| 2001-04-27 | 229 | 229 | 218 | 221 | 204,000 | 2,210 |
| 2001-04-26 | 224 | 228 | 220 | 226 | 287,000 | 2,260 |
| 2001-04-25 | 223 | 223 | 218 | 223 | 173,000 | 2,230 |
| 2001-04-24 | 218 | 224 | 217 | 223 | 154,000 | 2,230 |
| 2001-04-23 | 220 | 231 | 217 | 217 | 394,000 | 2,170 |
| 2001-04-20 | 214 | 214 | 210 | 214 | 355,000 | 2,140 |
| 2001-04-19 | 223 | 223 | 208 | 214 | 531,000 | 2,140 |
| 2001-04-18 | 225 | 225 | 217 | 223 | 316,000 | 2,230 |
| 2001-04-17 | 230 | 232 | 222 | 225 | 283,000 | 2,250 |
| 2001-04-16 | 227 | 233 | 225 | 228 | 275,000 | 2,280 |
| 2001-04-13 | 230 | 234 | 225 | 226 | 309,000 | 2,260 |
| 2001-04-12 | 239 | 239 | 230 | 235 | 311,000 | 2,350 |
| 2001-04-11 | 223 | 241 | 220 | 237 | 856,000 | 2,370 |
| 2001-04-10 | 232 | 232 | 224 | 224 | 581,000 | 2,240 |
| 2001-04-09 | 232 | 235 | 224 | 234 | 658,000 | 2,340 |
| 2001-04-06 | 249 | 250 | 230 | 235 | 908,000 | 2,350 |
| 2001-04-05 | 255 | 259 | 247 | 247 | 1,826,000 | 2,470 |
| 2001-04-04 | 234 | 250 | 228 | 250 | 1,990,000 | 2,500 |
| 2001-04-03 | 224 | 251 | 222 | 236 | 3,882,000 | 2,360 |
| 2001-04-02 | 210 | 219 | 203 | 219 | 764,000 | 2,190 |
| 2001-03-30 | 221 | 233 | 194 | 196 | 2,700,000 | 1,960 |
| 2001-03-29 | 190 | 218 | 187 | 211 | 1,900,000 | 2,110 |
| 2001-03-28 | 180 | 193 | 176 | 187 | 416,000 | 1,870 |
| 2001-03-27 | 175 | 178 | 171 | 172 | 88,000 | 1,720 |
| 2001-03-26 | 170 | 173 | 168 | 173 | 373,000 | 1,730 |
| 2001-03-23 | 158 | 160 | 158 | 160 | 72,000 | 1,600 |
| 2001-03-22 | 159 | 160 | 156 | 157 | 128,000 | 1,570 |
| 2001-03-21 | 150 | 160 | 150 | 160 | 71,000 | 1,600 |
| 2001-03-19 | 150 | 154 | 148 | 148 | 59,000 | 1,480 |
| 2001-03-16 | 160 | 160 | 145 | 150 | 94,000 | 1,500 |
| 2001-03-15 | 148 | 150 | 148 | 150 | 86,000 | 1,500 |
| 2001-03-14 | 150 | 150 | 146 | 148 | 91,000 | 1,480 |
| 2001-03-13 | 155 | 155 | 150 | 151 | 61,000 | 1,510 |
| 2001-03-12 | 157 | 157 | 155 | 155 | 62,000 | 1,550 |
| 2001-03-09 | 158 | 158 | 153 | 157 | 88,000 | 1,570 |
| 2001-03-08 | 153 | 157 | 153 | 157 | 52,000 | 1,570 |
| 2001-03-07 | 159 | 160 | 153 | 153 | 34,000 | 1,530 |
| 2001-03-06 | 155 | 158 | 153 | 158 | 45,000 | 1,580 |
| 2001-03-05 | 157 | 157 | 153 | 155 | 64,000 | 1,550 |
| 2001-03-02 | 162 | 162 | 158 | 158 | 57,000 | 1,580 |
| 2001-03-01 | 163 | 163 | 159 | 162 | 43,000 | 1,620 |
| 2001-02-28 | 157 | 162 | 157 | 161 | 67,000 | 1,610 |
| 2001-02-27 | 159 | 163 | 159 | 160 | 62,000 | 1,600 |
| 2001-02-26 | 157 | 159 | 155 | 159 | 50,000 | 1,590 |
| 2001-02-23 | 150 | 157 | 150 | 157 | 34,000 | 1,570 |
| 2001-02-22 | 153 | 153 | 150 | 150 | 38,000 | 1,500 |
| 2001-02-21 | 152 | 154 | 152 | 154 | 22,000 | 1,540 |
| 2001-02-20 | 156 | 158 | 152 | 152 | 57,000 | 1,520 |
| 2001-02-19 | 156 | 159 | 156 | 156 | 46,000 | 1,560 |
| 2001-02-16 | 152 | 155 | 150 | 155 | 304,000 | 1,550 |
| 2001-02-15 | 151 | 155 | 150 | 150 | 51,000 | 1,500 |
| 2001-02-14 | 149 | 153 | 149 | 150 | 34,000 | 1,500 |
| 2001-02-13 | 149 | 149 | 148 | 149 | 35,000 | 1,490 |
| 2001-02-09 | 145 | 148 | 145 | 148 | 33,000 | 1,480 |
| 2001-02-08 | 150 | 150 | 145 | 145 | 53,000 | 1,450 |
| 2001-02-07 | 145 | 151 | 145 | 150 | 17,000 | 1,500 |
| 2001-02-06 | 150 | 150 | 148 | 149 | 23,000 | 1,490 |
| 2001-02-05 | 152 | 152 | 149 | 150 | 30,000 | 1,500 |
| 2001-02-02 | 154 | 154 | 152 | 154 | 27,000 | 1,540 |
| 2001-02-01 | 157 | 157 | 152 | 154 | 54,000 | 1,540 |
| 2001-01-31 | 151 | 153 | 151 | 153 | 56,000 | 1,530 |
| 2001-01-30 | 148 | 148 | 145 | 146 | 24,000 | 1,460 |
| 2001-01-29 | 145 | 147 | 145 | 147 | 22,000 | 1,470 |
| 2001-01-26 | 147 | 147 | 145 | 145 | 20,000 | 1,450 |
| 2001-01-25 | 145 | 148 | 145 | 148 | 43,000 | 1,480 |
| 2001-01-24 | 145 | 148 | 145 | 145 | 36,000 | 1,450 |
| 2001-01-23 | 150 | 150 | 149 | 149 | 26,000 | 1,490 |
| 2001-01-22 | 151 | 151 | 149 | 151 | 46,000 | 1,510 |
| 2001-01-19 | 150 | 151 | 146 | 151 | 35,000 | 1,510 |
| 2001-01-18 | 145 | 149 | 145 | 149 | 97,000 | 1,490 |
| 2001-01-17 | 146 | 146 | 143 | 145 | 31,000 | 1,450 |
| 2001-01-16 | 146 | 146 | 143 | 145 | 14,000 | 1,450 |
| 2001-01-15 | 143 | 145 | 140 | 143 | 48,000 | 1,430 |
| 2001-01-12 | 140 | 143 | 140 | 143 | 32,000 | 1,430 |
| 2001-01-11 | 138 | 140 | 135 | 140 | 42,000 | 1,400 |
| 2001-01-10 | 142 | 142 | 140 | 142 | 32,000 | 1,420 |
| 2001-01-09 | 143 | 143 | 140 | 140 | 94,000 | 1,400 |
| 2001-01-05 | 148 | 148 | 143 | 143 | 81,000 | 1,430 |
| 2001-01-04 | 148 | 148 | 147 | 148 | 34,000 | 1,480 |
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
