4229 群栄化学工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 224 | 227 | 222 | 227 | 40,000 | 2,270 |
| 2003-12-29 | 219 | 223 | 219 | 222 | 45,000 | 2,220 |
| 2003-12-26 | 218 | 218 | 217 | 217 | 35,000 | 2,170 |
| 2003-12-25 | 218 | 220 | 218 | 218 | 61,000 | 2,180 |
| 2003-12-24 | 217 | 219 | 217 | 218 | 68,000 | 2,180 |
| 2003-12-22 | 216 | 220 | 216 | 217 | 57,000 | 2,170 |
| 2003-12-19 | 218 | 222 | 216 | 216 | 56,000 | 2,160 |
| 2003-12-18 | 220 | 220 | 217 | 219 | 41,000 | 2,190 |
| 2003-12-17 | 221 | 222 | 218 | 218 | 26,000 | 2,180 |
| 2003-12-16 | 223 | 223 | 221 | 221 | 41,000 | 2,210 |
| 2003-12-15 | 224 | 224 | 217 | 221 | 72,000 | 2,210 |
| 2003-12-12 | 224 | 224 | 220 | 221 | 125,000 | 2,210 |
| 2003-12-11 | 221 | 222 | 218 | 220 | 34,000 | 2,200 |
| 2003-12-10 | 223 | 224 | 220 | 220 | 29,000 | 2,200 |
| 2003-12-09 | 225 | 225 | 222 | 223 | 31,000 | 2,230 |
| 2003-12-08 | 226 | 226 | 223 | 225 | 37,000 | 2,250 |
| 2003-12-05 | 223 | 226 | 223 | 225 | 28,000 | 2,250 |
| 2003-12-04 | 223 | 226 | 223 | 225 | 25,000 | 2,250 |
| 2003-12-03 | 223 | 224 | 222 | 223 | 39,000 | 2,230 |
| 2003-12-02 | 227 | 227 | 223 | 225 | 48,000 | 2,250 |
| 2003-12-01 | 222 | 226 | 221 | 226 | 34,000 | 2,260 |
| 2003-11-28 | 223 | 223 | 220 | 220 | 45,000 | 2,200 |
| 2003-11-27 | 226 | 226 | 223 | 223 | 66,000 | 2,230 |
| 2003-11-26 | 225 | 226 | 224 | 226 | 41,000 | 2,260 |
| 2003-11-25 | 229 | 229 | 223 | 223 | 40,000 | 2,230 |
| 2003-11-21 | 206 | 215 | 206 | 214 | 59,000 | 2,140 |
| 2003-11-20 | 224 | 225 | 210 | 214 | 78,000 | 2,140 |
| 2003-11-19 | 215 | 225 | 215 | 224 | 30,000 | 2,240 |
| 2003-11-18 | 219 | 220 | 213 | 214 | 49,000 | 2,140 |
| 2003-11-17 | 235 | 236 | 218 | 219 | 82,000 | 2,190 |
| 2003-11-14 | 232 | 235 | 231 | 235 | 31,000 | 2,350 |
| 2003-11-13 | 236 | 236 | 230 | 232 | 30,000 | 2,320 |
| 2003-11-12 | 230 | 235 | 230 | 232 | 54,000 | 2,320 |
| 2003-11-11 | 230 | 239 | 225 | 231 | 57,000 | 2,310 |
| 2003-11-10 | 240 | 244 | 235 | 235 | 54,000 | 2,350 |
| 2003-11-07 | 239 | 245 | 237 | 245 | 97,000 | 2,450 |
| 2003-11-06 | 243 | 250 | 236 | 237 | 336,000 | 2,370 |
| 2003-11-05 | 231 | 231 | 227 | 228 | 24,000 | 2,280 |
| 2003-11-04 | 232 | 234 | 227 | 230 | 23,000 | 2,300 |
| 2003-10-31 | 235 | 235 | 227 | 228 | 25,000 | 2,280 |
| 2003-10-30 | 230 | 235 | 230 | 230 | 23,000 | 2,300 |
| 2003-10-29 | 233 | 236 | 230 | 230 | 23,000 | 2,300 |
| 2003-10-28 | 227 | 233 | 227 | 228 | 28,000 | 2,280 |
| 2003-10-27 | 225 | 230 | 224 | 225 | 38,000 | 2,250 |
| 2003-10-24 | 225 | 231 | 224 | 224 | 56,000 | 2,240 |
| 2003-10-23 | 232 | 232 | 220 | 220 | 127,000 | 2,200 |
| 2003-10-22 | 235 | 235 | 233 | 234 | 81,000 | 2,340 |
| 2003-10-21 | 235 | 238 | 234 | 234 | 53,000 | 2,340 |
| 2003-10-20 | 230 | 235 | 230 | 234 | 60,000 | 2,340 |
| 2003-10-17 | 232 | 234 | 231 | 233 | 32,000 | 2,330 |
| 2003-10-16 | 233 | 235 | 228 | 235 | 159,000 | 2,350 |
| 2003-10-15 | 232 | 235 | 232 | 233 | 50,000 | 2,330 |
| 2003-10-14 | 238 | 241 | 231 | 232 | 107,000 | 2,320 |
| 2003-10-10 | 234 | 239 | 234 | 239 | 55,000 | 2,390 |
| 2003-10-09 | 236 | 237 | 232 | 236 | 37,000 | 2,360 |
| 2003-10-08 | 240 | 240 | 237 | 239 | 22,000 | 2,390 |
| 2003-10-07 | 244 | 244 | 237 | 238 | 62,000 | 2,380 |
| 2003-10-06 | 242 | 245 | 242 | 242 | 48,000 | 2,420 |
| 2003-10-03 | 244 | 245 | 243 | 243 | 23,000 | 2,430 |
| 2003-10-02 | 238 | 247 | 238 | 245 | 55,000 | 2,450 |
| 2003-10-01 | 236 | 246 | 235 | 241 | 48,000 | 2,410 |
| 2003-09-30 | 234 | 239 | 234 | 235 | 8,000 | 2,350 |
| 2003-09-29 | 236 | 239 | 235 | 239 | 22,000 | 2,390 |
| 2003-09-26 | 240 | 242 | 234 | 236 | 13,000 | 2,360 |
| 2003-09-25 | 243 | 244 | 239 | 239 | 54,000 | 2,390 |
| 2003-09-24 | 245 | 248 | 243 | 243 | 38,000 | 2,430 |
| 2003-09-22 | 250 | 250 | 243 | 245 | 72,000 | 2,450 |
| 2003-09-19 | 255 | 256 | 249 | 251 | 143,000 | 2,510 |
| 2003-09-18 | 254 | 254 | 251 | 254 | 69,000 | 2,540 |
| 2003-09-17 | 253 | 254 | 250 | 253 | 98,000 | 2,530 |
| 2003-09-16 | 249 | 251 | 249 | 250 | 41,000 | 2,500 |
| 2003-09-12 | 254 | 254 | 247 | 249 | 144,000 | 2,490 |
| 2003-09-11 | 248 | 249 | 248 | 249 | 30,000 | 2,490 |
| 2003-09-10 | 247 | 252 | 247 | 249 | 51,000 | 2,490 |
| 2003-09-09 | 243 | 247 | 243 | 246 | 33,000 | 2,460 |
| 2003-09-08 | 244 | 246 | 244 | 245 | 34,000 | 2,450 |
| 2003-09-05 | 248 | 250 | 246 | 246 | 47,000 | 2,460 |
| 2003-09-04 | 250 | 250 | 246 | 248 | 51,000 | 2,480 |
| 2003-09-03 | 256 | 256 | 251 | 252 | 64,000 | 2,520 |
| 2003-09-02 | 259 | 264 | 256 | 257 | 189,000 | 2,570 |
| 2003-09-01 | 256 | 257 | 249 | 257 | 122,000 | 2,570 |
| 2003-08-29 | 256 | 257 | 253 | 253 | 65,000 | 2,530 |
| 2003-08-28 | 252 | 255 | 248 | 255 | 137,000 | 2,550 |
| 2003-08-27 | 246 | 253 | 246 | 248 | 129,000 | 2,480 |
| 2003-08-26 | 246 | 246 | 244 | 245 | 28,000 | 2,450 |
| 2003-08-25 | 242 | 250 | 242 | 245 | 71,000 | 2,450 |
| 2003-08-22 | 244 | 244 | 239 | 242 | 41,000 | 2,420 |
| 2003-08-21 | 245 | 245 | 241 | 244 | 40,000 | 2,440 |
| 2003-08-20 | 249 | 249 | 244 | 245 | 94,000 | 2,450 |
| 2003-08-19 | 250 | 250 | 246 | 247 | 81,000 | 2,470 |
| 2003-08-18 | 246 | 250 | 244 | 246 | 74,000 | 2,460 |
| 2003-08-15 | 243 | 246 | 240 | 241 | 66,000 | 2,410 |
| 2003-08-14 | 235 | 243 | 234 | 241 | 48,000 | 2,410 |
| 2003-08-13 | 236 | 240 | 236 | 237 | 42,000 | 2,370 |
| 2003-08-12 | 238 | 238 | 234 | 234 | 32,000 | 2,340 |
| 2003-08-11 | 231 | 239 | 231 | 234 | 63,000 | 2,340 |
| 2003-08-08 | 239 | 240 | 231 | 231 | 75,000 | 2,310 |
| 2003-08-07 | 242 | 243 | 240 | 240 | 65,000 | 2,400 |
| 2003-08-06 | 240 | 247 | 239 | 243 | 71,000 | 2,430 |
| 2003-08-05 | 255 | 255 | 245 | 245 | 45,000 | 2,450 |
| 2003-08-04 | 259 | 259 | 255 | 256 | 32,000 | 2,560 |
| 2003-08-01 | 261 | 262 | 255 | 260 | 80,000 | 2,600 |
| 2003-07-31 | 263 | 263 | 252 | 256 | 45,000 | 2,560 |
| 2003-07-30 | 256 | 263 | 250 | 263 | 91,000 | 2,630 |
| 2003-07-29 | 263 | 264 | 256 | 256 | 46,000 | 2,560 |
| 2003-07-28 | 261 | 261 | 256 | 258 | 38,000 | 2,580 |
| 2003-07-25 | 262 | 262 | 255 | 256 | 65,000 | 2,560 |
| 2003-07-24 | 262 | 266 | 259 | 262 | 47,000 | 2,620 |
| 2003-07-23 | 254 | 264 | 254 | 264 | 76,000 | 2,640 |
| 2003-07-22 | 250 | 255 | 249 | 251 | 63,000 | 2,510 |
| 2003-07-18 | 254 | 259 | 249 | 258 | 86,000 | 2,580 |
| 2003-07-17 | 258 | 258 | 250 | 254 | 160,000 | 2,540 |
| 2003-07-16 | 269 | 269 | 262 | 263 | 119,000 | 2,630 |
| 2003-07-15 | 269 | 274 | 260 | 264 | 293,000 | 2,640 |
| 2003-07-14 | 268 | 271 | 260 | 264 | 108,000 | 2,640 |
| 2003-07-11 | 272 | 274 | 262 | 266 | 258,000 | 2,660 |
| 2003-07-10 | 265 | 294 | 265 | 274 | 1,717,000 | 2,740 |
| 2003-07-09 | 248 | 262 | 245 | 260 | 194,000 | 2,600 |
| 2003-07-08 | 255 | 257 | 244 | 244 | 95,000 | 2,440 |
| 2003-07-07 | 258 | 259 | 253 | 253 | 93,000 | 2,530 |
| 2003-07-04 | 249 | 256 | 249 | 253 | 46,000 | 2,530 |
| 2003-07-03 | 260 | 265 | 250 | 254 | 180,000 | 2,540 |
| 2003-07-02 | 260 | 265 | 256 | 260 | 229,000 | 2,600 |
| 2003-07-01 | 252 | 264 | 252 | 259 | 375,000 | 2,590 |
| 2003-06-30 | 246 | 250 | 242 | 250 | 200,000 | 2,500 |
| 2003-06-27 | 241 | 242 | 237 | 241 | 68,000 | 2,410 |
| 2003-06-26 | 237 | 237 | 234 | 236 | 66,000 | 2,360 |
| 2003-06-25 | 235 | 238 | 235 | 237 | 33,000 | 2,370 |
| 2003-06-24 | 241 | 241 | 235 | 235 | 29,000 | 2,350 |
| 2003-06-23 | 244 | 244 | 237 | 239 | 50,000 | 2,390 |
| 2003-06-20 | 239 | 241 | 235 | 241 | 47,000 | 2,410 |
| 2003-06-19 | 238 | 243 | 233 | 243 | 79,000 | 2,430 |
| 2003-06-18 | 245 | 245 | 238 | 238 | 62,000 | 2,380 |
| 2003-06-17 | 247 | 247 | 241 | 243 | 60,000 | 2,430 |
| 2003-06-16 | 241 | 246 | 240 | 244 | 70,000 | 2,440 |
| 2003-06-13 | 241 | 249 | 239 | 240 | 219,000 | 2,400 |
| 2003-06-12 | 253 | 253 | 240 | 240 | 103,000 | 2,400 |
| 2003-06-11 | 239 | 251 | 239 | 246 | 163,000 | 2,460 |
| 2003-06-10 | 237 | 238 | 233 | 238 | 55,000 | 2,380 |
| 2003-06-09 | 237 | 242 | 237 | 237 | 72,000 | 2,370 |
| 2003-06-06 | 235 | 237 | 234 | 237 | 46,000 | 2,370 |
| 2003-06-05 | 233 | 235 | 231 | 233 | 25,000 | 2,330 |
| 2003-06-04 | 235 | 237 | 233 | 233 | 27,000 | 2,330 |
| 2003-06-03 | 236 | 236 | 231 | 235 | 49,000 | 2,350 |
| 2003-06-02 | 237 | 240 | 235 | 236 | 64,000 | 2,360 |
| 2003-05-30 | 239 | 239 | 233 | 235 | 68,000 | 2,350 |
| 2003-05-29 | 235 | 239 | 234 | 239 | 27,000 | 2,390 |
| 2003-05-28 | 235 | 235 | 230 | 234 | 37,000 | 2,340 |
| 2003-05-27 | 237 | 238 | 230 | 230 | 57,000 | 2,300 |
| 2003-05-26 | 240 | 241 | 234 | 234 | 41,000 | 2,340 |
| 2003-05-23 | 234 | 239 | 232 | 239 | 24,000 | 2,390 |
| 2003-05-22 | 232 | 233 | 230 | 233 | 56,000 | 2,330 |
| 2003-05-21 | 230 | 240 | 230 | 232 | 43,000 | 2,320 |
| 2003-05-20 | 238 | 238 | 231 | 231 | 31,000 | 2,310 |
| 2003-05-19 | 243 | 243 | 235 | 236 | 48,000 | 2,360 |
| 2003-05-16 | 241 | 243 | 239 | 242 | 46,000 | 2,420 |
| 2003-05-15 | 240 | 243 | 240 | 243 | 72,000 | 2,430 |
| 2003-05-14 | 250 | 250 | 236 | 240 | 144,000 | 2,400 |
| 2003-05-13 | 260 | 270 | 249 | 252 | 349,000 | 2,520 |
| 2003-05-12 | 237 | 250 | 237 | 249 | 286,000 | 2,490 |
| 2003-05-09 | 221 | 227 | 221 | 227 | 30,000 | 2,270 |
| 2003-05-08 | 223 | 225 | 222 | 222 | 30,000 | 2,220 |
| 2003-05-07 | 223 | 226 | 223 | 225 | 61,000 | 2,250 |
| 2003-05-06 | 226 | 229 | 221 | 228 | 20,000 | 2,280 |
| 2003-05-02 | 228 | 230 | 224 | 225 | 21,000 | 2,250 |
| 2003-05-01 | 231 | 233 | 229 | 229 | 25,000 | 2,290 |
| 2003-04-30 | 225 | 231 | 221 | 226 | 37,000 | 2,260 |
| 2003-04-28 | 231 | 231 | 222 | 229 | 53,000 | 2,290 |
| 2003-04-25 | 232 | 233 | 222 | 232 | 77,000 | 2,320 |
| 2003-04-24 | 231 | 234 | 231 | 232 | 38,000 | 2,320 |
| 2003-04-23 | 236 | 236 | 231 | 231 | 31,000 | 2,310 |
| 2003-04-22 | 236 | 236 | 233 | 236 | 19,000 | 2,360 |
| 2003-04-21 | 233 | 242 | 230 | 238 | 72,000 | 2,380 |
| 2003-04-18 | 237 | 237 | 232 | 233 | 77,000 | 2,330 |
| 2003-04-17 | 236 | 237 | 234 | 237 | 34,000 | 2,370 |
| 2003-04-16 | 237 | 237 | 232 | 233 | 50,000 | 2,330 |
| 2003-04-15 | 232 | 236 | 231 | 232 | 99,000 | 2,320 |
| 2003-04-14 | 227 | 230 | 226 | 229 | 39,000 | 2,290 |
| 2003-04-11 | 225 | 230 | 225 | 230 | 49,000 | 2,300 |
| 2003-04-10 | 225 | 230 | 225 | 225 | 26,000 | 2,250 |
| 2003-04-09 | 233 | 235 | 224 | 230 | 46,000 | 2,300 |
| 2003-04-08 | 234 | 236 | 227 | 229 | 57,000 | 2,290 |
| 2003-04-07 | 235 | 235 | 228 | 235 | 14,000 | 2,350 |
| 2003-04-04 | 222 | 233 | 222 | 233 | 75,000 | 2,330 |
| 2003-04-03 | 230 | 231 | 226 | 227 | 36,000 | 2,270 |
| 2003-04-02 | 222 | 230 | 222 | 230 | 28,000 | 2,300 |
| 2003-04-01 | 222 | 225 | 220 | 222 | 47,000 | 2,220 |
| 2003-03-31 | 237 | 237 | 222 | 225 | 21,000 | 2,250 |
| 2003-03-28 | 231 | 235 | 226 | 231 | 51,000 | 2,310 |
| 2003-03-27 | 228 | 232 | 227 | 232 | 49,000 | 2,320 |
| 2003-03-26 | 225 | 235 | 225 | 232 | 85,000 | 2,320 |
| 2003-03-25 | 223 | 234 | 223 | 232 | 66,000 | 2,320 |
| 2003-03-24 | 234 | 240 | 231 | 238 | 47,000 | 2,380 |
| 2003-03-20 | 240 | 240 | 228 | 233 | 82,000 | 2,330 |
| 2003-03-19 | 229 | 245 | 223 | 233 | 274,000 | 2,330 |
| 2003-03-18 | 220 | 229 | 220 | 228 | 86,000 | 2,280 |
| 2003-03-17 | 215 | 218 | 215 | 215 | 77,000 | 2,150 |
| 2003-03-14 | 205 | 216 | 205 | 213 | 189,000 | 2,130 |
| 2003-03-13 | 211 | 215 | 211 | 215 | 54,000 | 2,150 |
| 2003-03-12 | 211 | 215 | 210 | 211 | 75,000 | 2,110 |
| 2003-03-11 | 210 | 211 | 208 | 210 | 76,000 | 2,100 |
| 2003-03-10 | 219 | 219 | 206 | 209 | 83,000 | 2,090 |
| 2003-03-07 | 227 | 228 | 220 | 220 | 62,000 | 2,200 |
| 2003-03-06 | 227 | 230 | 226 | 229 | 48,000 | 2,290 |
| 2003-03-05 | 226 | 229 | 226 | 228 | 33,000 | 2,280 |
| 2003-03-04 | 237 | 237 | 228 | 232 | 65,000 | 2,320 |
| 2003-03-03 | 240 | 244 | 228 | 236 | 137,000 | 2,360 |
| 2003-02-28 | 217 | 221 | 217 | 220 | 55,000 | 2,200 |
| 2003-02-27 | 219 | 220 | 217 | 217 | 77,000 | 2,170 |
| 2003-02-26 | 223 | 224 | 219 | 219 | 88,000 | 2,190 |
| 2003-02-25 | 224 | 225 | 222 | 223 | 65,000 | 2,230 |
| 2003-02-24 | 229 | 229 | 222 | 224 | 58,000 | 2,240 |
| 2003-02-21 | 228 | 229 | 223 | 228 | 82,000 | 2,280 |
| 2003-02-20 | 235 | 235 | 229 | 233 | 63,000 | 2,330 |
| 2003-02-19 | 240 | 240 | 232 | 233 | 92,000 | 2,330 |
| 2003-02-18 | 245 | 245 | 237 | 239 | 132,000 | 2,390 |
| 2003-02-17 | 234 | 244 | 231 | 240 | 273,000 | 2,400 |
| 2003-02-14 | 230 | 232 | 226 | 230 | 83,000 | 2,300 |
| 2003-02-13 | 230 | 231 | 224 | 229 | 103,000 | 2,290 |
| 2003-02-12 | 229 | 229 | 226 | 229 | 72,000 | 2,290 |
| 2003-02-10 | 227 | 228 | 223 | 226 | 32,000 | 2,260 |
| 2003-02-07 | 221 | 226 | 221 | 225 | 89,000 | 2,250 |
| 2003-02-06 | 223 | 223 | 220 | 221 | 66,000 | 2,210 |
| 2003-02-05 | 222 | 223 | 220 | 222 | 118,000 | 2,220 |
| 2003-02-04 | 221 | 224 | 218 | 221 | 65,000 | 2,210 |
| 2003-02-03 | 214 | 225 | 212 | 223 | 93,000 | 2,230 |
| 2003-01-31 | 214 | 219 | 213 | 213 | 75,000 | 2,130 |
| 2003-01-30 | 222 | 222 | 214 | 214 | 81,000 | 2,140 |
| 2003-01-29 | 220 | 220 | 217 | 217 | 70,000 | 2,170 |
| 2003-01-28 | 218 | 225 | 214 | 224 | 119,000 | 2,240 |
| 2003-01-27 | 224 | 224 | 220 | 221 | 89,000 | 2,210 |
| 2003-01-24 | 223 | 226 | 222 | 224 | 159,000 | 2,240 |
| 2003-01-23 | 223 | 226 | 222 | 225 | 144,000 | 2,250 |
| 2003-01-22 | 227 | 228 | 224 | 225 | 97,000 | 2,250 |
| 2003-01-21 | 229 | 229 | 224 | 228 | 96,000 | 2,280 |
| 2003-01-20 | 224 | 228 | 223 | 228 | 96,000 | 2,280 |
| 2003-01-17 | 221 | 228 | 220 | 224 | 102,000 | 2,240 |
| 2003-01-16 | 220 | 224 | 220 | 223 | 97,000 | 2,230 |
| 2003-01-15 | 224 | 224 | 221 | 223 | 88,000 | 2,230 |
| 2003-01-14 | 211 | 220 | 210 | 220 | 97,000 | 2,200 |
| 2003-01-10 | 218 | 218 | 209 | 210 | 176,000 | 2,100 |
| 2003-01-09 | 214 | 218 | 213 | 218 | 100,000 | 2,180 |
| 2003-01-08 | 220 | 221 | 218 | 219 | 72,000 | 2,190 |
| 2003-01-07 | 224 | 225 | 220 | 220 | 52,000 | 2,200 |
| 2003-01-06 | 217 | 227 | 217 | 222 | 35,000 | 2,220 |
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
