4229 群栄化学工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 213 | 218 | 213 | 215 | 16,000 | 2,150 |
| 2002-12-27 | 222 | 224 | 216 | 218 | 102,000 | 2,180 |
| 2002-12-26 | 216 | 221 | 216 | 220 | 72,000 | 2,200 |
| 2002-12-25 | 215 | 216 | 211 | 216 | 254,000 | 2,160 |
| 2002-12-24 | 211 | 216 | 208 | 215 | 183,000 | 2,150 |
| 2002-12-20 | 215 | 215 | 204 | 210 | 140,000 | 2,100 |
| 2002-12-19 | 203 | 209 | 203 | 206 | 177,000 | 2,060 |
| 2002-12-18 | 212 | 212 | 204 | 206 | 162,000 | 2,060 |
| 2002-12-17 | 216 | 216 | 212 | 215 | 168,000 | 2,150 |
| 2002-12-16 | 214 | 215 | 209 | 212 | 171,000 | 2,120 |
| 2002-12-13 | 228 | 228 | 219 | 219 | 305,000 | 2,190 |
| 2002-12-12 | 223 | 225 | 222 | 223 | 135,000 | 2,230 |
| 2002-12-11 | 224 | 227 | 222 | 225 | 172,000 | 2,250 |
| 2002-12-10 | 223 | 228 | 223 | 228 | 93,000 | 2,280 |
| 2002-12-09 | 226 | 227 | 225 | 226 | 117,000 | 2,260 |
| 2002-12-06 | 230 | 230 | 224 | 226 | 110,000 | 2,260 |
| 2002-12-05 | 228 | 230 | 227 | 230 | 112,000 | 2,300 |
| 2002-12-04 | 229 | 232 | 228 | 230 | 115,000 | 2,300 |
| 2002-12-03 | 233 | 235 | 230 | 231 | 235,000 | 2,310 |
| 2002-12-02 | 238 | 239 | 233 | 235 | 138,000 | 2,350 |
| 2002-11-29 | 243 | 244 | 237 | 240 | 253,000 | 2,400 |
| 2002-11-28 | 241 | 245 | 238 | 243 | 194,000 | 2,430 |
| 2002-11-27 | 239 | 244 | 236 | 240 | 137,000 | 2,400 |
| 2002-11-26 | 249 | 249 | 240 | 240 | 197,000 | 2,400 |
| 2002-11-25 | 249 | 251 | 245 | 251 | 225,000 | 2,510 |
| 2002-11-22 | 249 | 252 | 243 | 245 | 276,000 | 2,450 |
| 2002-11-21 | 238 | 248 | 238 | 245 | 284,000 | 2,450 |
| 2002-11-20 | 231 | 240 | 231 | 237 | 397,000 | 2,370 |
| 2002-11-19 | 240 | 240 | 227 | 228 | 386,000 | 2,280 |
| 2002-11-18 | 245 | 248 | 238 | 240 | 283,000 | 2,400 |
| 2002-11-15 | 242 | 249 | 242 | 248 | 337,000 | 2,480 |
| 2002-11-14 | 254 | 254 | 241 | 241 | 263,000 | 2,410 |
| 2002-11-13 | 248 | 256 | 245 | 251 | 563,000 | 2,510 |
| 2002-11-12 | 239 | 248 | 235 | 246 | 362,000 | 2,460 |
| 2002-11-11 | 245 | 245 | 233 | 240 | 339,000 | 2,400 |
| 2002-11-08 | 254 | 258 | 245 | 248 | 827,000 | 2,480 |
| 2002-11-07 | 238 | 256 | 237 | 256 | 1,299,000 | 2,560 |
| 2002-11-06 | 236 | 245 | 234 | 238 | 323,000 | 2,380 |
| 2002-11-05 | 230 | 236 | 227 | 236 | 212,000 | 2,360 |
| 2002-11-01 | 233 | 236 | 226 | 231 | 201,000 | 2,310 |
| 2002-10-31 | 239 | 239 | 232 | 233 | 187,000 | 2,330 |
| 2002-10-30 | 230 | 241 | 230 | 237 | 364,000 | 2,370 |
| 2002-10-29 | 226 | 233 | 226 | 227 | 187,000 | 2,270 |
| 2002-10-28 | 225 | 229 | 225 | 226 | 90,000 | 2,260 |
| 2002-10-25 | 221 | 230 | 220 | 225 | 143,000 | 2,250 |
| 2002-10-24 | 222 | 230 | 220 | 224 | 176,000 | 2,240 |
| 2002-10-23 | 218 | 226 | 216 | 226 | 298,000 | 2,260 |
| 2002-10-22 | 230 | 230 | 219 | 219 | 170,000 | 2,190 |
| 2002-10-21 | 229 | 231 | 229 | 229 | 137,000 | 2,290 |
| 2002-10-18 | 229 | 233 | 228 | 229 | 200,000 | 2,290 |
| 2002-10-17 | 227 | 231 | 225 | 225 | 151,000 | 2,250 |
| 2002-10-16 | 234 | 234 | 227 | 227 | 294,000 | 2,270 |
| 2002-10-15 | 218 | 224 | 218 | 224 | 167,000 | 2,240 |
| 2002-10-11 | 207 | 217 | 207 | 213 | 247,000 | 2,130 |
| 2002-10-10 | 208 | 210 | 203 | 203 | 343,000 | 2,030 |
| 2002-10-09 | 211 | 212 | 209 | 210 | 191,000 | 2,100 |
| 2002-10-08 | 210 | 211 | 209 | 211 | 277,000 | 2,110 |
| 2002-10-07 | 215 | 217 | 213 | 213 | 215,000 | 2,130 |
| 2002-10-04 | 214 | 220 | 213 | 220 | 232,000 | 2,200 |
| 2002-10-03 | 218 | 218 | 213 | 218 | 365,000 | 2,180 |
| 2002-10-02 | 227 | 229 | 217 | 220 | 411,000 | 2,200 |
| 2002-10-01 | 234 | 234 | 225 | 226 | 631,000 | 2,260 |
| 2002-09-30 | 241 | 241 | 236 | 238 | 176,000 | 2,380 |
| 2002-09-27 | 242 | 244 | 240 | 242 | 163,000 | 2,420 |
| 2002-09-26 | 244 | 244 | 239 | 240 | 175,000 | 2,400 |
| 2002-09-25 | 243 | 243 | 241 | 242 | 116,000 | 2,420 |
| 2002-09-24 | 245 | 245 | 242 | 244 | 160,000 | 2,440 |
| 2002-09-20 | 246 | 250 | 246 | 247 | 165,000 | 2,470 |
| 2002-09-19 | 254 | 259 | 249 | 251 | 286,000 | 2,510 |
| 2002-09-18 | 246 | 251 | 245 | 249 | 413,000 | 2,490 |
| 2002-09-17 | 245 | 250 | 245 | 250 | 456,000 | 2,500 |
| 2002-09-13 | 239 | 246 | 239 | 245 | 625,000 | 2,450 |
| 2002-09-12 | 241 | 241 | 239 | 239 | 289,000 | 2,390 |
| 2002-09-11 | 245 | 246 | 241 | 242 | 369,000 | 2,420 |
| 2002-09-10 | 244 | 248 | 243 | 246 | 497,000 | 2,460 |
| 2002-09-09 | 247 | 252 | 243 | 243 | 274,000 | 2,430 |
| 2002-09-06 | 242 | 249 | 240 | 245 | 379,000 | 2,450 |
| 2002-09-05 | 249 | 249 | 243 | 245 | 345,000 | 2,450 |
| 2002-09-04 | 238 | 245 | 233 | 244 | 733,000 | 2,440 |
| 2002-09-03 | 242 | 244 | 238 | 241 | 700,000 | 2,410 |
| 2002-09-02 | 248 | 250 | 241 | 243 | 500,000 | 2,430 |
| 2002-08-30 | 255 | 255 | 247 | 249 | 518,000 | 2,490 |
| 2002-08-29 | 260 | 260 | 254 | 254 | 359,000 | 2,540 |
| 2002-08-28 | 261 | 265 | 259 | 263 | 388,000 | 2,630 |
| 2002-08-27 | 263 | 263 | 259 | 260 | 478,000 | 2,600 |
| 2002-08-26 | 256 | 264 | 253 | 264 | 491,000 | 2,640 |
| 2002-08-23 | 266 | 266 | 260 | 260 | 639,000 | 2,600 |
| 2002-08-22 | 262 | 272 | 260 | 264 | 2,175,000 | 2,640 |
| 2002-08-21 | 253 | 266 | 253 | 265 | 1,773,000 | 2,650 |
| 2002-08-20 | 254 | 257 | 251 | 255 | 596,000 | 2,550 |
| 2002-08-19 | 252 | 254 | 248 | 251 | 647,000 | 2,510 |
| 2002-08-16 | 254 | 256 | 252 | 253 | 576,000 | 2,530 |
| 2002-08-15 | 239 | 255 | 239 | 252 | 2,403,000 | 2,520 |
| 2002-08-14 | 248 | 248 | 230 | 235 | 1,533,000 | 2,350 |
| 2002-08-13 | 257 | 258 | 251 | 253 | 1,178,000 | 2,530 |
| 2002-08-12 | 262 | 263 | 258 | 261 | 832,000 | 2,610 |
| 2002-08-09 | 269 | 270 | 261 | 263 | 1,322,000 | 2,630 |
| 2002-08-08 | 266 | 274 | 266 | 267 | 2,051,000 | 2,670 |
| 2002-08-07 | 263 | 270 | 261 | 266 | 1,344,000 | 2,660 |
| 2002-08-06 | 262 | 263 | 257 | 260 | 1,581,000 | 2,600 |
| 2002-08-05 | 267 | 273 | 263 | 265 | 989,000 | 2,650 |
| 2002-08-02 | 260 | 273 | 259 | 269 | 2,454,000 | 2,690 |
| 2002-08-01 | 262 | 264 | 257 | 262 | 1,299,000 | 2,620 |
| 2002-07-31 | 260 | 265 | 255 | 260 | 1,188,000 | 2,600 |
| 2002-07-30 | 265 | 267 | 259 | 261 | 1,094,000 | 2,610 |
| 2002-07-29 | 253 | 264 | 253 | 260 | 1,542,000 | 2,600 |
| 2002-07-26 | 265 | 265 | 248 | 251 | 2,668,000 | 2,510 |
| 2002-07-25 | 275 | 278 | 263 | 263 | 1,713,000 | 2,630 |
| 2002-07-24 | 279 | 285 | 266 | 268 | 3,855,000 | 2,680 |
| 2002-07-23 | 268 | 282 | 264 | 282 | 4,611,000 | 2,820 |
| 2002-07-22 | 255 | 270 | 252 | 268 | 2,902,000 | 2,680 |
| 2002-07-19 | 265 | 272 | 260 | 260 | 3,183,000 | 2,600 |
| 2002-07-18 | 268 | 273 | 262 | 264 | 3,717,000 | 2,640 |
| 2002-07-17 | 242 | 269 | 240 | 268 | 3,162,000 | 2,680 |
| 2002-07-16 | 246 | 251 | 238 | 243 | 2,343,000 | 2,430 |
| 2002-07-15 | 255 | 259 | 246 | 247 | 1,951,000 | 2,470 |
| 2002-07-12 | 263 | 266 | 255 | 260 | 2,741,000 | 2,600 |
| 2002-07-11 | 266 | 275 | 262 | 262 | 4,839,000 | 2,620 |
| 2002-07-10 | 256 | 271 | 255 | 271 | 4,441,000 | 2,710 |
| 2002-07-09 | 259 | 263 | 252 | 254 | 2,834,000 | 2,540 |
| 2002-07-08 | 255 | 260 | 249 | 259 | 2,696,000 | 2,590 |
| 2002-07-05 | 253 | 254 | 245 | 245 | 1,247,000 | 2,450 |
| 2002-07-04 | 247 | 256 | 243 | 253 | 2,552,000 | 2,530 |
| 2002-07-03 | 237 | 249 | 236 | 248 | 3,100,000 | 2,480 |
| 2002-07-02 | 224 | 238 | 221 | 232 | 1,447,000 | 2,320 |
| 2002-07-01 | 203 | 221 | 203 | 220 | 407,000 | 2,200 |
| 2002-06-28 | 210 | 214 | 206 | 206 | 228,000 | 2,060 |
| 2002-06-27 | 210 | 213 | 207 | 207 | 160,000 | 2,070 |
| 2002-06-26 | 212 | 215 | 210 | 211 | 128,000 | 2,110 |
| 2002-06-25 | 215 | 217 | 211 | 213 | 239,000 | 2,130 |
| 2002-06-24 | 207 | 211 | 194 | 207 | 348,000 | 2,070 |
| 2002-06-21 | 218 | 218 | 212 | 212 | 240,000 | 2,120 |
| 2002-06-20 | 210 | 220 | 205 | 220 | 478,000 | 2,200 |
| 2002-06-19 | 221 | 222 | 215 | 216 | 284,000 | 2,160 |
| 2002-06-18 | 214 | 225 | 214 | 225 | 222,000 | 2,250 |
| 2002-06-17 | 224 | 224 | 215 | 215 | 402,000 | 2,150 |
| 2002-06-14 | 235 | 235 | 226 | 230 | 574,000 | 2,300 |
| 2002-06-13 | 236 | 241 | 231 | 235 | 576,000 | 2,350 |
| 2002-06-12 | 236 | 242 | 235 | 236 | 687,000 | 2,360 |
| 2002-06-11 | 228 | 242 | 224 | 237 | 1,539,000 | 2,370 |
| 2002-06-10 | 228 | 234 | 228 | 229 | 1,397,000 | 2,290 |
| 2002-06-07 | 217 | 236 | 214 | 235 | 885,000 | 2,350 |
| 2002-06-06 | 226 | 226 | 215 | 219 | 358,000 | 2,190 |
| 2002-06-05 | 215 | 228 | 215 | 225 | 478,000 | 2,250 |
| 2002-06-04 | 215 | 218 | 213 | 216 | 210,000 | 2,160 |
| 2002-06-03 | 211 | 216 | 211 | 214 | 183,000 | 2,140 |
| 2002-05-31 | 213 | 220 | 213 | 215 | 310,000 | 2,150 |
| 2002-05-30 | 218 | 219 | 209 | 212 | 436,000 | 2,120 |
| 2002-05-29 | 212 | 229 | 212 | 222 | 1,030,000 | 2,220 |
| 2002-05-28 | 206 | 216 | 206 | 212 | 604,000 | 2,120 |
| 2002-05-27 | 199 | 205 | 197 | 204 | 222,000 | 2,040 |
| 2002-05-24 | 197 | 198 | 189 | 197 | 154,000 | 1,970 |
| 2002-05-23 | 188 | 199 | 186 | 199 | 239,000 | 1,990 |
| 2002-05-22 | 185 | 186 | 183 | 185 | 121,000 | 1,850 |
| 2002-05-21 | 181 | 184 | 180 | 184 | 55,000 | 1,840 |
| 2002-05-20 | 180 | 183 | 180 | 182 | 46,000 | 1,820 |
| 2002-05-17 | 180 | 184 | 179 | 180 | 57,000 | 1,800 |
| 2002-05-16 | 184 | 184 | 179 | 180 | 97,000 | 1,800 |
| 2002-05-15 | 174 | 182 | 173 | 179 | 146,000 | 1,790 |
| 2002-05-14 | 175 | 177 | 172 | 172 | 96,000 | 1,720 |
| 2002-05-13 | 175 | 179 | 173 | 179 | 49,000 | 1,790 |
| 2002-05-10 | 174 | 176 | 172 | 175 | 34,000 | 1,750 |
| 2002-05-09 | 177 | 179 | 174 | 174 | 44,000 | 1,740 |
| 2002-05-08 | 174 | 179 | 174 | 174 | 48,000 | 1,740 |
| 2002-05-07 | 180 | 180 | 179 | 179 | 19,000 | 1,790 |
| 2002-05-02 | 183 | 183 | 179 | 179 | 29,000 | 1,790 |
| 2002-05-01 | 180 | 181 | 180 | 181 | 75,000 | 1,810 |
| 2002-04-30 | 182 | 184 | 181 | 182 | 59,000 | 1,820 |
| 2002-04-26 | 179 | 182 | 179 | 182 | 69,000 | 1,820 |
| 2002-04-25 | 179 | 182 | 179 | 179 | 80,000 | 1,790 |
| 2002-04-24 | 180 | 181 | 179 | 179 | 37,000 | 1,790 |
| 2002-04-23 | 180 | 180 | 179 | 179 | 34,000 | 1,790 |
| 2002-04-22 | 181 | 181 | 178 | 181 | 43,000 | 1,810 |
| 2002-04-19 | 176 | 182 | 175 | 182 | 24,000 | 1,820 |
| 2002-04-18 | 179 | 182 | 179 | 181 | 63,000 | 1,810 |
| 2002-04-17 | 182 | 182 | 176 | 178 | 58,000 | 1,780 |
| 2002-04-16 | 173 | 182 | 173 | 182 | 79,000 | 1,820 |
| 2002-04-15 | 172 | 177 | 165 | 173 | 35,000 | 1,730 |
| 2002-04-12 | 174 | 174 | 169 | 172 | 38,000 | 1,720 |
| 2002-04-11 | 176 | 178 | 172 | 174 | 35,000 | 1,740 |
| 2002-04-10 | 179 | 179 | 172 | 176 | 44,000 | 1,760 |
| 2002-04-09 | 178 | 183 | 178 | 179 | 74,000 | 1,790 |
| 2002-04-08 | 180 | 180 | 178 | 178 | 17,000 | 1,780 |
| 2002-04-05 | 177 | 180 | 172 | 179 | 57,000 | 1,790 |
| 2002-04-04 | 173 | 179 | 171 | 177 | 112,000 | 1,770 |
| 2002-04-03 | 163 | 174 | 160 | 173 | 50,000 | 1,730 |
| 2002-04-02 | 161 | 162 | 158 | 162 | 33,000 | 1,620 |
| 2002-04-01 | 178 | 178 | 164 | 164 | 42,000 | 1,640 |
| 2002-03-29 | 179 | 179 | 170 | 170 | 56,000 | 1,700 |
| 2002-03-28 | 170 | 178 | 170 | 177 | 39,000 | 1,770 |
| 2002-03-27 | 172 | 177 | 169 | 169 | 25,000 | 1,690 |
| 2002-03-26 | 175 | 175 | 169 | 169 | 13,000 | 1,690 |
| 2002-03-25 | 180 | 180 | 175 | 179 | 79,000 | 1,790 |
| 2002-03-22 | 178 | 179 | 175 | 179 | 77,000 | 1,790 |
| 2002-03-20 | 180 | 181 | 178 | 180 | 75,000 | 1,800 |
| 2002-03-19 | 184 | 184 | 180 | 180 | 91,000 | 1,800 |
| 2002-03-18 | 178 | 182 | 178 | 180 | 74,000 | 1,800 |
| 2002-03-15 | 177 | 179 | 177 | 178 | 71,000 | 1,780 |
| 2002-03-14 | 177 | 177 | 173 | 177 | 65,000 | 1,770 |
| 2002-03-13 | 178 | 179 | 177 | 177 | 68,000 | 1,770 |
| 2002-03-12 | 180 | 182 | 178 | 179 | 152,000 | 1,790 |
| 2002-03-11 | 184 | 185 | 178 | 178 | 106,000 | 1,780 |
| 2002-03-08 | 178 | 185 | 178 | 182 | 233,000 | 1,820 |
| 2002-03-07 | 178 | 182 | 178 | 178 | 32,000 | 1,780 |
| 2002-03-06 | 182 | 183 | 177 | 178 | 90,000 | 1,780 |
| 2002-03-05 | 185 | 186 | 181 | 184 | 111,000 | 1,840 |
| 2002-03-04 | 177 | 189 | 177 | 185 | 148,000 | 1,850 |
| 2002-03-01 | 180 | 180 | 173 | 176 | 72,000 | 1,760 |
| 2002-02-28 | 180 | 180 | 174 | 177 | 90,000 | 1,770 |
| 2002-02-27 | 180 | 180 | 176 | 180 | 120,000 | 1,800 |
| 2002-02-26 | 179 | 188 | 178 | 180 | 153,000 | 1,800 |
| 2002-02-25 | 175 | 177 | 173 | 177 | 87,000 | 1,770 |
| 2002-02-22 | 175 | 176 | 172 | 175 | 44,000 | 1,750 |
| 2002-02-21 | 173 | 176 | 173 | 175 | 71,000 | 1,750 |
| 2002-02-20 | 173 | 173 | 170 | 173 | 45,000 | 1,730 |
| 2002-02-19 | 173 | 174 | 170 | 173 | 73,000 | 1,730 |
| 2002-02-18 | 174 | 176 | 173 | 173 | 38,000 | 1,730 |
| 2002-02-15 | 170 | 176 | 170 | 174 | 107,000 | 1,740 |
| 2002-02-14 | 174 | 177 | 170 | 170 | 108,000 | 1,700 |
| 2002-02-13 | 168 | 175 | 168 | 174 | 82,000 | 1,740 |
| 2002-02-12 | 165 | 168 | 164 | 168 | 78,000 | 1,680 |
| 2002-02-08 | 163 | 171 | 162 | 166 | 118,000 | 1,660 |
| 2002-02-07 | 167 | 170 | 162 | 162 | 50,000 | 1,620 |
| 2002-02-06 | 164 | 168 | 163 | 168 | 43,000 | 1,680 |
| 2002-02-05 | 169 | 170 | 163 | 164 | 104,000 | 1,640 |
| 2002-02-04 | 172 | 173 | 165 | 170 | 113,000 | 1,700 |
| 2002-02-01 | 172 | 174 | 170 | 172 | 78,000 | 1,720 |
| 2002-01-31 | 174 | 174 | 171 | 171 | 67,000 | 1,710 |
| 2002-01-30 | 175 | 175 | 170 | 174 | 55,000 | 1,740 |
| 2002-01-29 | 175 | 175 | 172 | 175 | 56,000 | 1,750 |
| 2002-01-28 | 175 | 175 | 174 | 175 | 69,000 | 1,750 |
| 2002-01-25 | 174 | 175 | 171 | 175 | 85,000 | 1,750 |
| 2002-01-24 | 173 | 174 | 170 | 174 | 56,000 | 1,740 |
| 2002-01-23 | 171 | 175 | 171 | 173 | 60,000 | 1,730 |
| 2002-01-22 | 177 | 177 | 171 | 171 | 82,000 | 1,710 |
| 2002-01-21 | 175 | 177 | 170 | 173 | 93,000 | 1,730 |
| 2002-01-18 | 169 | 175 | 166 | 175 | 130,000 | 1,750 |
| 2002-01-17 | 174 | 174 | 166 | 166 | 153,000 | 1,660 |
| 2002-01-16 | 170 | 175 | 170 | 174 | 127,000 | 1,740 |
| 2002-01-15 | 171 | 172 | 170 | 170 | 96,000 | 1,700 |
| 2002-01-11 | 173 | 176 | 169 | 172 | 143,000 | 1,720 |
| 2002-01-10 | 174 | 179 | 168 | 168 | 185,000 | 1,680 |
| 2002-01-09 | 169 | 179 | 169 | 174 | 261,000 | 1,740 |
| 2002-01-08 | 167 | 171 | 166 | 168 | 191,000 | 1,680 |
| 2002-01-07 | 167 | 167 | 165 | 167 | 102,000 | 1,670 |
| 2002-01-04 | 168 | 168 | 165 | 167 | 61,000 | 1,670 |
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
