日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

群栄化学工業(4229)の株価時系列情報

群栄化学工業(4229)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 213 218 213 215 16,000
2002/12/27 222 224 216 218 102,000
2002/12/26 216 221 216 220 72,000
2002/12/25 215 216 211 216 254,000
2002/12/24 211 216 208 215 183,000
2002/12/20 215 215 204 210 140,000
2002/12/19 203 209 203 206 177,000
2002/12/18 212 212 204 206 162,000
2002/12/17 216 216 212 215 168,000
2002/12/16 214 215 209 212 171,000
2002/12/13 228 228 219 219 305,000
2002/12/12 223 225 222 223 135,000
2002/12/11 224 227 222 225 172,000
2002/12/10 223 228 223 228 93,000
2002/12/09 226 227 225 226 117,000
2002/12/06 230 230 224 226 110,000
2002/12/05 228 230 227 230 112,000
2002/12/04 229 232 228 230 115,000
2002/12/03 233 235 230 231 235,000
2002/12/02 238 239 233 235 138,000
2002/11/29 243 244 237 240 253,000
2002/11/28 241 245 238 243 194,000
2002/11/27 239 244 236 240 137,000
2002/11/26 249 249 240 240 197,000
2002/11/25 249 251 245 251 225,000
2002/11/22 249 252 243 245 276,000
2002/11/21 238 248 238 245 284,000
2002/11/20 231 240 231 237 397,000
2002/11/19 240 240 227 228 386,000
2002/11/18 245 248 238 240 283,000
2002/11/15 242 249 242 248 337,000
2002/11/14 254 254 241 241 263,000
2002/11/13 248 256 245 251 563,000
2002/11/12 239 248 235 246 362,000
2002/11/11 245 245 233 240 339,000
2002/11/08 254 258 245 248 827,000
2002/11/07 238 256 237 256 1,299,000
2002/11/06 236 245 234 238 323,000
2002/11/05 230 236 227 236 212,000
2002/11/01 233 236 226 231 201,000
2002/10/31 239 239 232 233 187,000
2002/10/30 230 241 230 237 364,000
2002/10/29 226 233 226 227 187,000
2002/10/28 225 229 225 226 90,000
2002/10/25 221 230 220 225 143,000
2002/10/24 222 230 220 224 176,000
2002/10/23 218 226 216 226 298,000
2002/10/22 230 230 219 219 170,000
2002/10/21 229 231 229 229 137,000
2002/10/18 229 233 228 229 200,000
2002/10/17 227 231 225 225 151,000
2002/10/16 234 234 227 227 294,000
2002/10/15 218 224 218 224 167,000
2002/10/11 207 217 207 213 247,000
2002/10/10 208 210 203 203 343,000
2002/10/09 211 212 209 210 191,000
2002/10/08 210 211 209 211 277,000
2002/10/07 215 217 213 213 215,000
2002/10/04 214 220 213 220 232,000
2002/10/03 218 218 213 218 365,000
2002/10/02 227 229 217 220 411,000
2002/10/01 234 234 225 226 631,000
2002/09/30 241 241 236 238 176,000
2002/09/27 242 244 240 242 163,000
2002/09/26 244 244 239 240 175,000
2002/09/25 243 243 241 242 116,000
2002/09/24 245 245 242 244 160,000
2002/09/20 246 250 246 247 165,000
2002/09/19 254 259 249 251 286,000
2002/09/18 246 251 245 249 413,000
2002/09/17 245 250 245 250 456,000
2002/09/13 239 246 239 245 625,000
2002/09/12 241 241 239 239 289,000
2002/09/11 245 246 241 242 369,000
2002/09/10 244 248 243 246 497,000
2002/09/09 247 252 243 243 274,000
2002/09/06 242 249 240 245 379,000
2002/09/05 249 249 243 245 345,000
2002/09/04 238 245 233 244 733,000
2002/09/03 242 244 238 241 700,000
2002/09/02 248 250 241 243 500,000
2002/08/30 255 255 247 249 518,000
2002/08/29 260 260 254 254 359,000
2002/08/28 261 265 259 263 388,000
2002/08/27 263 263 259 260 478,000
2002/08/26 256 264 253 264 491,000
2002/08/23 266 266 260 260 639,000
2002/08/22 262 272 260 264 2,175,000
2002/08/21 253 266 253 265 1,773,000
2002/08/20 254 257 251 255 596,000
2002/08/19 252 254 248 251 647,000
2002/08/16 254 256 252 253 576,000
2002/08/15 239 255 239 252 2,403,000
2002/08/14 248 248 230 235 1,533,000
2002/08/13 257 258 251 253 1,178,000
2002/08/12 262 263 258 261 832,000
2002/08/09 269 270 261 263 1,322,000
2002/08/08 266 274 266 267 2,051,000
2002/08/07 263 270 261 266 1,344,000
2002/08/06 262 263 257 260 1,581,000
2002/08/05 267 273 263 265 989,000
2002/08/02 260 273 259 269 2,454,000
2002/08/01 262 264 257 262 1,299,000
2002/07/31 260 265 255 260 1,188,000
2002/07/30 265 267 259 261 1,094,000
2002/07/29 253 264 253 260 1,542,000
2002/07/26 265 265 248 251 2,668,000
2002/07/25 275 278 263 263 1,713,000
2002/07/24 279 285 266 268 3,855,000
2002/07/23 268 282 264 282 4,611,000
2002/07/22 255 270 252 268 2,902,000
2002/07/19 265 272 260 260 3,183,000
2002/07/18 268 273 262 264 3,717,000
2002/07/17 242 269 240 268 3,162,000
2002/07/16 246 251 238 243 2,343,000
2002/07/15 255 259 246 247 1,951,000
2002/07/12 263 266 255 260 2,741,000
2002/07/11 266 275 262 262 4,839,000
2002/07/10 256 271 255 271 4,441,000
2002/07/09 259 263 252 254 2,834,000
2002/07/08 255 260 249 259 2,696,000
2002/07/05 253 254 245 245 1,247,000
2002/07/04 247 256 243 253 2,552,000
2002/07/03 237 249 236 248 3,100,000
2002/07/02 224 238 221 232 1,447,000
2002/07/01 203 221 203 220 407,000
2002/06/28 210 214 206 206 228,000
2002/06/27 210 213 207 207 160,000
2002/06/26 212 215 210 211 128,000
2002/06/25 215 217 211 213 239,000
2002/06/24 207 211 194 207 348,000
2002/06/21 218 218 212 212 240,000
2002/06/20 210 220 205 220 478,000
2002/06/19 221 222 215 216 284,000
2002/06/18 214 225 214 225 222,000
2002/06/17 224 224 215 215 402,000
2002/06/14 235 235 226 230 574,000
2002/06/13 236 241 231 235 576,000
2002/06/12 236 242 235 236 687,000
2002/06/11 228 242 224 237 1,539,000
2002/06/10 228 234 228 229 1,397,000
2002/06/07 217 236 214 235 885,000
2002/06/06 226 226 215 219 358,000
2002/06/05 215 228 215 225 478,000
2002/06/04 215 218 213 216 210,000
2002/06/03 211 216 211 214 183,000
2002/05/31 213 220 213 215 310,000
2002/05/30 218 219 209 212 436,000
2002/05/29 212 229 212 222 1,030,000
2002/05/28 206 216 206 212 604,000
2002/05/27 199 205 197 204 222,000
2002/05/24 197 198 189 197 154,000
2002/05/23 188 199 186 199 239,000
2002/05/22 185 186 183 185 121,000
2002/05/21 181 184 180 184 55,000
2002/05/20 180 183 180 182 46,000
2002/05/17 180 184 179 180 57,000
2002/05/16 184 184 179 180 97,000
2002/05/15 174 182 173 179 146,000
2002/05/14 175 177 172 172 96,000
2002/05/13 175 179 173 179 49,000
2002/05/10 174 176 172 175 34,000
2002/05/09 177 179 174 174 44,000
2002/05/08 174 179 174 174 48,000
2002/05/07 180 180 179 179 19,000
2002/05/02 183 183 179 179 29,000
2002/05/01 180 181 180 181 75,000
2002/04/30 182 184 181 182 59,000
2002/04/26 179 182 179 182 69,000
2002/04/25 179 182 179 179 80,000
2002/04/24 180 181 179 179 37,000
2002/04/23 180 180 179 179 34,000
2002/04/22 181 181 178 181 43,000
2002/04/19 176 182 175 182 24,000
2002/04/18 179 182 179 181 63,000
2002/04/17 182 182 176 178 58,000
2002/04/16 173 182 173 182 79,000
2002/04/15 172 177 165 173 35,000
2002/04/12 174 174 169 172 38,000
2002/04/11 176 178 172 174 35,000
2002/04/10 179 179 172 176 44,000
2002/04/09 178 183 178 179 74,000
2002/04/08 180 180 178 178 17,000
2002/04/05 177 180 172 179 57,000
2002/04/04 173 179 171 177 112,000
2002/04/03 163 174 160 173 50,000
2002/04/02 161 162 158 162 33,000
2002/04/01 178 178 164 164 42,000
2002/03/29 179 179 170 170 56,000
2002/03/28 170 178 170 177 39,000
2002/03/27 172 177 169 169 25,000
2002/03/26 175 175 169 169 13,000
2002/03/25 180 180 175 179 79,000
2002/03/22 178 179 175 179 77,000
2002/03/20 180 181 178 180 75,000
2002/03/19 184 184 180 180 91,000
2002/03/18 178 182 178 180 74,000
2002/03/15 177 179 177 178 71,000
2002/03/14 177 177 173 177 65,000
2002/03/13 178 179 177 177 68,000
2002/03/12 180 182 178 179 152,000
2002/03/11 184 185 178 178 106,000
2002/03/08 178 185 178 182 233,000
2002/03/07 178 182 178 178 32,000
2002/03/06 182 183 177 178 90,000
2002/03/05 185 186 181 184 111,000
2002/03/04 177 189 177 185 148,000
2002/03/01 180 180 173 176 72,000
2002/02/28 180 180 174 177 90,000
2002/02/27 180 180 176 180 120,000
2002/02/26 179 188 178 180 153,000
2002/02/25 175 177 173 177 87,000
2002/02/22 175 176 172 175 44,000
2002/02/21 173 176 173 175 71,000
2002/02/20 173 173 170 173 45,000
2002/02/19 173 174 170 173 73,000
2002/02/18 174 176 173 173 38,000
2002/02/15 170 176 170 174 107,000
2002/02/14 174 177 170 170 108,000
2002/02/13 168 175 168 174 82,000
2002/02/12 165 168 164 168 78,000
2002/02/08 163 171 162 166 118,000
2002/02/07 167 170 162 162 50,000
2002/02/06 164 168 163 168 43,000
2002/02/05 169 170 163 164 104,000
2002/02/04 172 173 165 170 113,000
2002/02/01 172 174 170 172 78,000
2002/01/31 174 174 171 171 67,000
2002/01/30 175 175 170 174 55,000
2002/01/29 175 175 172 175 56,000
2002/01/28 175 175 174 175 69,000
2002/01/25 174 175 171 175 85,000
2002/01/24 173 174 170 174 56,000
2002/01/23 171 175 171 173 60,000
2002/01/22 177 177 171 171 82,000
2002/01/21 175 177 170 173 93,000
2002/01/18 169 175 166 175 130,000
2002/01/17 174 174 166 166 153,000
2002/01/16 170 175 170 174 127,000
2002/01/15 171 172 170 170 96,000
2002/01/11 173 176 169 172 143,000
2002/01/10 174 179 168 168 185,000
2002/01/09 169 179 169 174 261,000
2002/01/08 167 171 166 168 191,000
2002/01/07 167 167 165 167 102,000
2002/01/04 168 168 165 167 61,000

このページの先頭へ