1. HOME >
  2. 株価時系列 >
  3. 4229 >
  4. 2002年

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
2002-12-3021321821321516,0002,150
2002-12-27222224216218102,0002,180
2002-12-2621622121622072,0002,200
2002-12-25215216211216254,0002,160
2002-12-24211216208215183,0002,150
2002-12-20215215204210140,0002,100
2002-12-19203209203206177,0002,060
2002-12-18212212204206162,0002,060
2002-12-17216216212215168,0002,150
2002-12-16214215209212171,0002,120
2002-12-13228228219219305,0002,190
2002-12-12223225222223135,0002,230
2002-12-11224227222225172,0002,250
2002-12-1022322822322893,0002,280
2002-12-09226227225226117,0002,260
2002-12-06230230224226110,0002,260
2002-12-05228230227230112,0002,300
2002-12-04229232228230115,0002,300
2002-12-03233235230231235,0002,310
2002-12-02238239233235138,0002,350
2002-11-29243244237240253,0002,400
2002-11-28241245238243194,0002,430
2002-11-27239244236240137,0002,400
2002-11-26249249240240197,0002,400
2002-11-25249251245251225,0002,510
2002-11-22249252243245276,0002,450
2002-11-21238248238245284,0002,450
2002-11-20231240231237397,0002,370
2002-11-19240240227228386,0002,280
2002-11-18245248238240283,0002,400
2002-11-15242249242248337,0002,480
2002-11-14254254241241263,0002,410
2002-11-13248256245251563,0002,510
2002-11-12239248235246362,0002,460
2002-11-11245245233240339,0002,400
2002-11-08254258245248827,0002,480
2002-11-072382562372561,299,0002,560
2002-11-06236245234238323,0002,380
2002-11-05230236227236212,0002,360
2002-11-01233236226231201,0002,310
2002-10-31239239232233187,0002,330
2002-10-30230241230237364,0002,370
2002-10-29226233226227187,0002,270
2002-10-2822522922522690,0002,260
2002-10-25221230220225143,0002,250
2002-10-24222230220224176,0002,240
2002-10-23218226216226298,0002,260
2002-10-22230230219219170,0002,190
2002-10-21229231229229137,0002,290
2002-10-18229233228229200,0002,290
2002-10-17227231225225151,0002,250
2002-10-16234234227227294,0002,270
2002-10-15218224218224167,0002,240
2002-10-11207217207213247,0002,130
2002-10-10208210203203343,0002,030
2002-10-09211212209210191,0002,100
2002-10-08210211209211277,0002,110
2002-10-07215217213213215,0002,130
2002-10-04214220213220232,0002,200
2002-10-03218218213218365,0002,180
2002-10-02227229217220411,0002,200
2002-10-01234234225226631,0002,260
2002-09-30241241236238176,0002,380
2002-09-27242244240242163,0002,420
2002-09-26244244239240175,0002,400
2002-09-25243243241242116,0002,420
2002-09-24245245242244160,0002,440
2002-09-20246250246247165,0002,470
2002-09-19254259249251286,0002,510
2002-09-18246251245249413,0002,490
2002-09-17245250245250456,0002,500
2002-09-13239246239245625,0002,450
2002-09-12241241239239289,0002,390
2002-09-11245246241242369,0002,420
2002-09-10244248243246497,0002,460
2002-09-09247252243243274,0002,430
2002-09-06242249240245379,0002,450
2002-09-05249249243245345,0002,450
2002-09-04238245233244733,0002,440
2002-09-03242244238241700,0002,410
2002-09-02248250241243500,0002,430
2002-08-30255255247249518,0002,490
2002-08-29260260254254359,0002,540
2002-08-28261265259263388,0002,630
2002-08-27263263259260478,0002,600
2002-08-26256264253264491,0002,640
2002-08-23266266260260639,0002,600
2002-08-222622722602642,175,0002,640
2002-08-212532662532651,773,0002,650
2002-08-20254257251255596,0002,550
2002-08-19252254248251647,0002,510
2002-08-16254256252253576,0002,530
2002-08-152392552392522,403,0002,520
2002-08-142482482302351,533,0002,350
2002-08-132572582512531,178,0002,530
2002-08-12262263258261832,0002,610
2002-08-092692702612631,322,0002,630
2002-08-082662742662672,051,0002,670
2002-08-072632702612661,344,0002,660
2002-08-062622632572601,581,0002,600
2002-08-05267273263265989,0002,650
2002-08-022602732592692,454,0002,690
2002-08-012622642572621,299,0002,620
2002-07-312602652552601,188,0002,600
2002-07-302652672592611,094,0002,610
2002-07-292532642532601,542,0002,600
2002-07-262652652482512,668,0002,510
2002-07-252752782632631,713,0002,630
2002-07-242792852662683,855,0002,680
2002-07-232682822642824,611,0002,820
2002-07-222552702522682,902,0002,680
2002-07-192652722602603,183,0002,600
2002-07-182682732622643,717,0002,640
2002-07-172422692402683,162,0002,680
2002-07-162462512382432,343,0002,430
2002-07-152552592462471,951,0002,470
2002-07-122632662552602,741,0002,600
2002-07-112662752622624,839,0002,620
2002-07-102562712552714,441,0002,710
2002-07-092592632522542,834,0002,540
2002-07-082552602492592,696,0002,590
2002-07-052532542452451,247,0002,450
2002-07-042472562432532,552,0002,530
2002-07-032372492362483,100,0002,480
2002-07-022242382212321,447,0002,320
2002-07-01203221203220407,0002,200
2002-06-28210214206206228,0002,060
2002-06-27210213207207160,0002,070
2002-06-26212215210211128,0002,110
2002-06-25215217211213239,0002,130
2002-06-24207211194207348,0002,070
2002-06-21218218212212240,0002,120
2002-06-20210220205220478,0002,200
2002-06-19221222215216284,0002,160
2002-06-18214225214225222,0002,250
2002-06-17224224215215402,0002,150
2002-06-14235235226230574,0002,300
2002-06-13236241231235576,0002,350
2002-06-12236242235236687,0002,360
2002-06-112282422242371,539,0002,370
2002-06-102282342282291,397,0002,290
2002-06-07217236214235885,0002,350
2002-06-06226226215219358,0002,190
2002-06-05215228215225478,0002,250
2002-06-04215218213216210,0002,160
2002-06-03211216211214183,0002,140
2002-05-31213220213215310,0002,150
2002-05-30218219209212436,0002,120
2002-05-292122292122221,030,0002,220
2002-05-28206216206212604,0002,120
2002-05-27199205197204222,0002,040
2002-05-24197198189197154,0001,970
2002-05-23188199186199239,0001,990
2002-05-22185186183185121,0001,850
2002-05-2118118418018455,0001,840
2002-05-2018018318018246,0001,820
2002-05-1718018417918057,0001,800
2002-05-1618418417918097,0001,800
2002-05-15174182173179146,0001,790
2002-05-1417517717217296,0001,720
2002-05-1317517917317949,0001,790
2002-05-1017417617217534,0001,750
2002-05-0917717917417444,0001,740
2002-05-0817417917417448,0001,740
2002-05-0718018017917919,0001,790
2002-05-0218318317917929,0001,790
2002-05-0118018118018175,0001,810
2002-04-3018218418118259,0001,820
2002-04-2617918217918269,0001,820
2002-04-2517918217917980,0001,790
2002-04-2418018117917937,0001,790
2002-04-2318018017917934,0001,790
2002-04-2218118117818143,0001,810
2002-04-1917618217518224,0001,820
2002-04-1817918217918163,0001,810
2002-04-1718218217617858,0001,780
2002-04-1617318217318279,0001,820
2002-04-1517217716517335,0001,730
2002-04-1217417416917238,0001,720
2002-04-1117617817217435,0001,740
2002-04-1017917917217644,0001,760
2002-04-0917818317817974,0001,790
2002-04-0818018017817817,0001,780
2002-04-0517718017217957,0001,790
2002-04-04173179171177112,0001,770
2002-04-0316317416017350,0001,730
2002-04-0216116215816233,0001,620
2002-04-0117817816416442,0001,640
2002-03-2917917917017056,0001,700
2002-03-2817017817017739,0001,770
2002-03-2717217716916925,0001,690
2002-03-2617517516916913,0001,690
2002-03-2518018017517979,0001,790
2002-03-2217817917517977,0001,790
2002-03-2018018117818075,0001,800
2002-03-1918418418018091,0001,800
2002-03-1817818217818074,0001,800
2002-03-1517717917717871,0001,780
2002-03-1417717717317765,0001,770
2002-03-1317817917717768,0001,770
2002-03-12180182178179152,0001,790
2002-03-11184185178178106,0001,780
2002-03-08178185178182233,0001,820
2002-03-0717818217817832,0001,780
2002-03-0618218317717890,0001,780
2002-03-05185186181184111,0001,840
2002-03-04177189177185148,0001,850
2002-03-0118018017317672,0001,760
2002-02-2818018017417790,0001,770
2002-02-27180180176180120,0001,800
2002-02-26179188178180153,0001,800
2002-02-2517517717317787,0001,770
2002-02-2217517617217544,0001,750
2002-02-2117317617317571,0001,750
2002-02-2017317317017345,0001,730
2002-02-1917317417017373,0001,730
2002-02-1817417617317338,0001,730
2002-02-15170176170174107,0001,740
2002-02-14174177170170108,0001,700
2002-02-1316817516817482,0001,740
2002-02-1216516816416878,0001,680
2002-02-08163171162166118,0001,660
2002-02-0716717016216250,0001,620
2002-02-0616416816316843,0001,680
2002-02-05169170163164104,0001,640
2002-02-04172173165170113,0001,700
2002-02-0117217417017278,0001,720
2002-01-3117417417117167,0001,710
2002-01-3017517517017455,0001,740
2002-01-2917517517217556,0001,750
2002-01-2817517517417569,0001,750
2002-01-2517417517117585,0001,750
2002-01-2417317417017456,0001,740
2002-01-2317117517117360,0001,730
2002-01-2217717717117182,0001,710
2002-01-2117517717017393,0001,730
2002-01-18169175166175130,0001,750
2002-01-17174174166166153,0001,660
2002-01-16170175170174127,0001,740
2002-01-1517117217017096,0001,700
2002-01-11173176169172143,0001,720
2002-01-10174179168168185,0001,680
2002-01-09169179169174261,0001,740
2002-01-08167171166168191,0001,680
2002-01-07167167165167102,0001,670
2002-01-0416816816516761,0001,670

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