3002 グンゼ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	770	775	766	766	70,000	6,963.64
1986-12-26	770	775	770	771	61,000	7,009.09
1986-12-25	780	788	770	770	85,000	7,000
1986-12-24	784	795	780	790	223,000	7,181.82
1986-12-23	767	785	767	784	229,000	7,127.27
1986-12-22	779	785	767	770	608,000	7,000
1986-12-19	778	778	775	778	120,000	7,072.73
1986-12-18	780	788	775	775	108,000	7,045.45
1986-12-17	787	787	780	780	169,000	7,090.91
1986-12-16	790	791	785	785	273,000	7,136.36
1986-12-15	790	794	786	790	215,000	7,181.82
1986-12-12	795	795	785	791	491,000	7,190.91
1986-12-11	798	798	788	790	88,000	7,181.82
1986-12-10	807	807	788	798	372,000	7,254.55
1986-12-09	800	814	795	800	1,066,000	7,272.73
1986-12-08	785	798	785	795	232,000	7,227.27
1986-12-06	780	786	775	785	92,000	7,136.36
1986-12-05	770	790	768	771	533,000	7,009.09
1986-12-04	781	782	766	766	512,000	6,963.64
1986-12-03	792	800	777	781	294,000	7,100
1986-12-02	783	790	779	790	330,000	7,181.82
1986-12-01	798	800	790	793	116,000	7,209.09
1986-11-29	781	800	781	798	287,000	7,254.55
1986-11-28	795	802	790	791	359,000	7,190.91
1986-11-27	784	797	779	797	624,000	7,245.45
1986-11-26	780	795	775	776	913,000	7,054.55
1986-11-25	830	855	820	855	1,021,000	7,066.12
1986-11-22	820	824	819	820	196,000	6,776.86
1986-11-21	815	820	812	820	447,000	6,776.86
1986-11-20	820	826	809	809	499,000	6,685.95
1986-11-19	821	824	819	823	418,000	6,801.65
1986-11-18	818	828	818	821	349,000	6,785.12
1986-11-17	830	830	818	818	148,000	6,760.33
1986-11-14	811	830	810	830	154,000	6,859.50
1986-11-13	840	840	818	818	512,000	6,760.33
1986-11-12	836	851	831	840	1,005,000	6,942.15
1986-11-11	819	828	815	826	372,000	6,826.45
1986-11-10	810	820	807	810	256,000	6,694.21
1986-11-07	804	810	803	807	284,000	6,669.42
1986-11-06	790	804	790	803	410,000	6,636.36
1986-11-05	799	799	790	790	100,000	6,528.93
1986-11-04	785	790	785	790	130,000	6,528.93
1986-11-01	775	779	775	779	92,000	6,438.02
1986-10-31	771	784	771	774	306,000	6,396.69
1986-10-30	780	780	762	771	90,000	6,371.90
1986-10-29	755	760	755	760	96,000	6,280.99
1986-10-28	755	755	750	755	85,000	6,239.67
1986-10-27	775	775	760	760	22,000	6,280.99
1986-10-25	770	779	770	775	99,000	6,404.96
1986-10-24	744	769	740	769	171,000	6,355.37
1986-10-23	730	740	716	735	279,000	6,074.38
1986-10-22	740	740	730	730	89,000	6,033.06
1986-10-21	730	737	730	730	182,000	6,033.06
1986-10-20	735	739	730	730	265,000	6,033.06
1986-10-17	766	766	730	730	338,000	6,033.06
1986-10-16	775	777	761	761	211,000	6,289.26
1986-10-15	796	796	776	786	313,000	6,495.87
1986-10-14	790	791	777	786	193,000	6,495.87
1986-10-13	783	790	771	785	98,000	6,487.60
1986-10-09	767	783	767	773	83,000	6,388.43
1986-10-08	759	772	759	766	131,000	6,330.58
1986-10-07	755	760	753	757	214,000	6,256.20
1986-10-06	755	760	753	753	424,000	6,223.14
1986-10-04	760	761	753	753	350,000	6,223.14
1986-10-03	760	772	757	765	139,000	6,322.31
1986-10-02	788	788	760	760	118,000	6,280.99
1986-10-01	795	804	768	790	766,000	6,528.93
1986-09-30	802	806	795	800	459,000	6,611.57
1986-09-29	810	810	799	810	254,000	6,694.21
1986-09-27	771	800	771	800	98,000	6,611.57
1986-09-26	761	770	760	768	122,000	6,347.11
1986-09-25	770	773	757	760	310,000	6,280.99
1986-09-24	760	770	755	765	114,000	6,322.31
1986-09-22	760	765	740	740	204,000	6,115.70
1986-09-19	764	765	756	759	158,000	6,272.73
1986-09-18	751	765	750	755	124,000	6,239.67
1986-09-17	750	755	750	750	156,000	6,198.35
1986-09-16	777	785	770	770	44,000	6,363.64
1986-09-12	755	785	745	784	117,000	6,479.34
1986-09-11	780	785	765	765	705,000	6,322.31
1986-09-10	806	810	777	780	864,000	6,446.28
1986-09-09	815	821	811	811	129,000	6,702.48
1986-09-08	815	821	815	815	93,000	6,735.54
1986-09-06	810	825	810	820	135,000	6,776.86
1986-09-05	831	831	810	810	245,000	6,694.21
1986-09-04	842	850	830	830	453,000	6,859.50
1986-09-03	845	850	835	841	374,000	6,950.41
1986-09-02	857	860	845	845	340,000	6,983.47
1986-09-01	860	881	856	856	169,000	7,074.38
1986-08-30	850	870	850	856	102,000	7,074.38
1986-08-29	850	855	846	846	295,000	6,991.74
1986-08-28	861	866	851	855	406,000	7,066.12
1986-08-27	860	864	855	855	235,000	7,066.12
1986-08-26	870	870	856	861	128,000	7,115.70
1986-08-25	886	886	870	870	35,000	7,190.08
1986-08-23	858	858	830	836	77,000	6,909.09
1986-08-22	850	860	848	848	371,000	7,008.26
1986-08-21	880	885	870	870	167,000	7,190.08
1986-08-20	889	900	880	890	293,000	7,355.37
1986-08-19	898	900	884	895	124,000	7,396.69
1986-08-18	900	905	896	900	243,000	7,438.02
1986-08-15	910	919	902	902	189,000	7,454.55
1986-08-14	891	910	891	900	365,000	7,438.02
1986-08-13	893	900	885	891	440,000	7,363.64
1986-08-12	868	868	861	863	193,000	7,132.23
1986-08-11	858	858	849	858	69,000	7,090.91
1986-08-08	846	850	836	848	209,000	7,008.26
1986-08-07	831	845	831	836	254,000	6,909.09
1986-08-06	849	851	823	830	589,000	6,859.50
1986-08-05	854	868	851	851	848,000	7,033.06
1986-08-04	852	855	849	850	154,000	7,024.79
1986-08-02	857	858	846	847	184,000	7,000
1986-08-01	867	876	847	852	513,000	7,041.32
1986-07-31	890	892	870	877	492,000	7,247.93
1986-07-30	896	905	896	900	255,000	7,438.02
1986-07-29	901	910	901	905	306,000	7,479.34
1986-07-28	914	914	908	911	77,000	7,528.93
1986-07-26	910	919	908	909	157,000	7,512.40
1986-07-25	909	924	909	911	134,000	7,528.93
1986-07-24	920	920	905	911	185,000	7,528.93
1986-07-23	930	934	921	921	299,000	7,611.57
1986-07-22	945	945	924	927	111,000	7,661.16
1986-07-21	963	965	930	940	360,000	7,768.60
1986-07-19	955	959	943	958	576,000	7,917.36
1986-07-18	925	970	925	955	1,041,000	7,892.56
1986-07-17	905	930	905	925	437,000	7,644.63
1986-07-16	913	919	902	905	278,000	7,479.34
1986-07-15	915	915	900	909	434,000	7,512.40
1986-07-14	915	920	910	914	353,000	7,553.72
1986-07-11	900	925	900	919	326,000	7,595.04
1986-07-10	921	921	900	906	579,000	7,487.60
1986-07-09	921	925	915	920	324,000	7,603.31
1986-07-08	915	927	915	921	220,000	7,611.57
1986-07-07	925	930	916	920	342,000	7,603.31
1986-07-05	930	930	915	915	119,000	7,561.98
1986-07-04	920	925	910	920	209,000	7,603.31
1986-07-03	935	938	918	925	567,000	7,644.63
1986-07-02	947	955	935	935	635,000	7,727.27
1986-07-01	942	949	935	941	635,000	7,776.86
1986-06-30	940	952	937	940	1,672,000	7,768.60
1986-06-28	944	944	935	940	406,000	7,768.60
1986-06-27	930	945	924	940	2,365,000	7,768.60
1986-06-26	905	920	903	920	1,170,000	7,603.31
1986-06-25	918	918	905	905	319,000	7,479.34
1986-06-24	915	917	900	908	434,000	7,504.13
1986-06-23	919	920	906	917	499,000	7,578.51
1986-06-21	910	922	910	920	403,000	7,603.31
1986-06-20	904	924	904	920	634,000	7,603.31
1986-06-19	901	908	900	901	570,000	7,446.28
1986-06-18	904	908	895	904	241,000	7,471.07
1986-06-17	905	910	890	900	419,000	7,438.02
1986-06-16	915	915	908	908	193,000	7,504.13
1986-06-13	925	931	905	905	1,297,000	7,479.34
1986-06-12	898	917	896	905	990,000	7,479.34
1986-06-11	889	898	880	898	825,000	7,421.49
1986-06-10	885	900	885	891	312,000	7,363.64
1986-06-09	905	905	899	905	214,000	7,479.34
1986-06-07	908	910	897	905	399,000	7,479.34
1986-06-06	900	922	897	910	970,000	7,520.66
1986-06-05	891	906	891	891	827,000	7,363.64
1986-06-04	900	900	888	890	811,000	7,355.37
1986-06-03	914	916	891	900	1,109,000	7,438.02
1986-06-02	907	925	902	902	1,840,000	7,454.55
1986-05-31	918	918	901	901	1,288,000	7,446.28
1986-05-30	885	919	880	919	5,363,999	7,595.04
1986-05-29	855	891	850	875	1,934,000	7,231.40
1986-05-28	830	850	826	845	811,000	6,983.47
1986-05-27	827	828	818	825	494,000	6,818.18
1986-05-26	819	830	818	828	438,000	6,842.98
1986-05-24	805	815	805	812	295,000	6,710.74
1986-05-23	805	809	800	808	574,000	6,677.69
1986-05-22	805	809	801	801	276,000	6,619.83
1986-05-21	809	810	806	809	45,000	6,685.95
1986-05-20	809	815	807	809	228,000	6,685.95
1986-05-19	820	820	813	819	159,000	6,768.60
1986-05-17	807	811	802	811	108,000	6,702.48
1986-05-16	815	815	799	801	518,000	6,619.83
1986-05-15	820	820	811	815	361,000	6,735.54
1986-05-14	811	820	810	820	324,000	6,776.86
1986-05-13	820	820	813	820	311,000	6,776.86
1986-05-12	825	830	820	820	98,000	6,776.86
1986-05-09	832	835	820	825	425,000	6,818.18
1986-05-08	840	850	830	830	479,000	6,859.50
1986-05-07	839	840	830	830	556,000	6,859.50
1986-05-06	811	846	810	845	168,000	6,983.47
1986-05-02	810	816	810	810	778,000	6,694.21
1986-05-01	822	830	815	820	426,000	6,776.86
1986-04-30	842	842	831	832	283,000	6,876.03
1986-04-28	838	845	835	835	424,000	6,900.83
1986-04-26	841	849	824	848	389,000	7,008.26
1986-04-25	825	835	805	831	444,000	6,867.77
1986-04-24	839	839	825	835	293,000	6,900.83
1986-04-23	835	840	835	835	340,000	6,900.83
1986-04-22	838	845	838	838	189,000	6,925.62
1986-04-21	839	861	839	845	865,000	6,983.47
1986-04-19	841	847	838	838	271,000	6,925.62
1986-04-18	843	848	840	847	505,000	7,000
1986-04-17	853	860	840	849	443,000	7,016.53
1986-04-16	873	878	860	863	1,677,000	7,132.23
1986-04-15	841	880	830	875	2,910,999	7,231.40
1986-04-14	820	829	815	821	1,155,000	6,785.12
1986-04-11	780	810	780	810	1,136,000	6,694.21
1986-04-10	770	784	766	775	487,000	6,404.96
1986-04-09	770	770	755	765	280,000	6,322.31
1986-04-08	750	775	750	763	236,000	6,305.79
1986-04-07	765	765	750	750	210,000	6,198.35
1986-04-05	745	760	745	750	395,000	6,198.35
1986-04-04	795	798	740	740	887,000	6,115.70
1986-04-03	780	800	775	798	239,000	6,595.04
1986-04-02	839	840	816	820	665,000	6,776.86
1986-04-01	860	860	844	845	996,000	6,983.47
1986-03-31	861	861	848	860	762,000	7,107.44
1986-03-29	864	864	848	851	408,000	7,033.06
1986-03-28	824	864	823	864	2,192,000	7,140.50
1986-03-27	826	831	801	818	1,582,000	6,760.33
1986-03-26	810	832	803	826	1,548,000	6,826.45
1986-03-25	805	815	799	801	1,155,000	6,619.83
1986-03-24	790	804	781	799	1,991,000	6,603.31
1986-03-22	791	805	788	790	1,429,000	6,528.93
1986-03-20	762	788	762	788	540,000	6,512.40
1986-03-19	761	772	746	760	762,000	6,280.99
1986-03-18	771	775	760	762	264,000	6,297.52
1986-03-17	788	789	760	775	312,000	6,404.96
1986-03-15	770	788	770	785	283,000	6,487.60
1986-03-14	780	780	760	770	827,000	6,363.64
1986-03-13	775	790	768	790	1,788,000	6,528.93
1986-03-12	765	775	764	770	1,920,000	6,363.64
1986-03-11	757	765	750	760	1,449,000	6,280.99
1986-03-10	759	759	746	758	460,000	6,264.46
1986-03-07	760	767	750	750	1,867,000	6,198.35
1986-03-06	749	765	734	756	1,844,000	6,247.93
1986-03-05	721	748	720	743	1,129,000	6,140.50
1986-03-04	719	724	717	718	863,000	5,933.88
1986-03-03	725	726	720	721	384,000	5,958.68
1986-03-01	720	731	715	725	407,000	5,991.74
1986-02-28	739	739	718	725	927,000	5,991.74
1986-02-27	730	735	723	730	2,869,999	6,033.06
1986-02-26	710	724	708	720	5,968,999	5,950.41
1986-02-25	683	708	681	700	3,493,999	5,785.12
1986-02-24	673	680	666	680	1,005,000	5,619.83
1986-02-22	670	675	669	673	437,000	5,561.98
1986-02-21	670	674	665	665	930,000	5,495.87
1986-02-20	676	677	660	660	776,000	5,454.55
1986-02-19	668	675	668	675	740,000	5,578.51
1986-02-18	680	680	667	667	1,625,000	5,512.40
1986-02-17	670	685	669	685	4,411,999	5,661.16
1986-02-15	645	660	645	650	990,000	5,371.90
1986-02-14	635	640	630	639	788,000	5,280.99
1986-02-13	635	640	631	635	757,000	5,247.93
1986-02-12	625	635	625	630	277,000	5,206.61
1986-02-10	626	628	620	621	135,000	5,132.23
1986-02-07	620	625	616	620	114,000	5,123.97
1986-02-06	624	628	620	620	227,000	5,123.97
1986-02-05	621	632	621	624	431,000	5,157.02
1986-02-04	609	615	609	615	395,000	5,082.64
1986-02-03	610	614	603	610	580,000	5,041.32
1986-02-01	606	614	606	606	36,000	5,008.26
1986-01-31	609	615	605	605	81,000	5,000
1986-01-30	595	605	595	603	398,000	4,983.47
1986-01-29	595	595	585	595	535,000	4,917.36
1986-01-28	601	605	597	597	356,000	4,933.88
1986-01-27	610	615	601	601	467,000	4,966.94
1986-01-25	608	615	607	607	150,000	5,016.53
1986-01-24	606	610	606	606	342,000	5,008.26
1986-01-23	606	610	606	608	123,000	5,024.79
1986-01-22	606	608	606	608	57,000	5,024.79
1986-01-21	601	608	601	608	248,000	5,024.79
1986-01-20	614	614	609	609	136,000	5,033.06
1986-01-18	605	609	605	609	17,000	5,033.06
1986-01-17	615	616	601	605	95,000	5,000
1986-01-16	615	615	610	615	77,000	5,082.64
1986-01-14	611	615	610	614	76,000	5,074.38
1986-01-13	619	620	615	615	76,000	5,082.64
1986-01-10	628	628	615	620	69,000	5,123.97
1986-01-09	615	630	605	630	168,000	5,206.61
1986-01-08	600	610	600	605	124,000	5,000
1986-01-07	610	610	603	604	81,000	4,991.74
1986-01-06	612	616	610	610	46,000	5,041.32
1986-01-04	610	620	610	611	24,000	5,049.59

分割・併合履歴： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1986-11-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31