3002 グンゼ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-274,4604,5054,4204,42584,4004,425
2021-09-244,4154,4404,3804,43089,7004,430
2021-09-224,3704,3804,3204,33556,0004,335
2021-09-214,3954,4304,3704,38574,7004,385
2021-09-174,4854,5304,4504,49084,8004,490
2021-09-164,4404,4654,3954,45560,5004,455
2021-09-154,5054,5154,4504,49056,0004,490
2021-09-144,5354,5754,5104,57555,0004,575
2021-09-134,5004,5604,5004,56044,7004,560
2021-09-104,5054,5504,4854,55059,5004,550
2021-09-094,5254,5454,4804,50044,0004,500
2021-09-084,5604,5904,5204,57050,8004,570
2021-09-074,5554,6054,5454,56547,7004,565
2021-09-064,5404,5454,4904,54045,4004,540
2021-09-034,4504,5354,4304,50561,4004,505
2021-09-024,4404,4504,4104,45042,9004,450
2021-09-014,4304,4854,4154,42577,2004,425
2021-08-314,5154,5354,4454,46072,0004,460
2021-08-304,5254,5404,4654,53531,3004,535
2021-08-274,4954,5104,3954,47540,5004,475
2021-08-264,5004,5104,4754,51022,6004,510
2021-08-254,4354,5104,4354,50051,0004,500
2021-08-244,3904,4204,3704,39530,4004,395
2021-08-234,3254,4104,3254,36542,4004,365
2021-08-204,4754,4904,3104,31542,3004,315
2021-08-194,5104,5454,4754,47525,9004,475
2021-08-184,4954,5854,4854,55034,0004,550
2021-08-174,5054,5304,4854,49529,7004,495
2021-08-164,5154,5454,4854,50044,7004,500
2021-08-134,4754,5254,4704,51522,7004,515
2021-08-124,5104,5304,4554,47528,4004,475
2021-08-114,4604,5104,4554,45531,8004,455
2021-08-104,4854,5454,4204,42040,0004,420
2021-08-064,4954,5704,4804,48055,6004,480
2021-08-054,6554,7104,4554,465161,3004,465
2021-08-044,7304,7654,7054,75054,2004,750
2021-08-034,7754,7904,7254,75537,7004,755
2021-08-024,8004,8254,7604,81037,2004,810
2021-07-304,7704,8154,7304,73037,3004,730
2021-07-294,8154,8504,7504,78542,5004,785
2021-07-284,7554,8104,7504,79049,1004,790
2021-07-274,7404,7904,7204,76538,8004,765
2021-07-264,6804,7154,6704,70023,6004,700
2021-07-214,6054,6604,5954,61024,4004,610
2021-07-204,5104,5754,4954,55530,5004,555
2021-07-194,6204,6204,5454,57033,9004,570
2021-07-164,6404,6804,6254,65518,8004,655
2021-07-154,6954,7404,6754,67525,7004,675
2021-07-144,7404,7754,7154,72034,4004,720
2021-07-134,6704,7804,6654,78045,3004,780
2021-07-124,6304,6754,6254,67038,3004,670
2021-07-094,5004,5504,4604,53070,5004,530
2021-07-084,6054,6454,5704,57033,3004,570
2021-07-074,6554,6904,6104,61030,0004,610
2021-07-064,6554,6904,6454,67526,6004,675
2021-07-054,6104,6704,5904,65533,7004,655
2021-07-024,6004,6354,5954,60523,4004,605
2021-07-014,6304,6604,5854,59537,5004,595
2021-06-304,6554,6804,6004,62556,9004,625
2021-06-294,7504,7504,6554,67065,3004,670
2021-06-284,7854,8304,6654,775148,1004,775
2021-06-254,7104,7304,6454,71546,6004,715
2021-06-244,6004,7504,6004,70088,1004,700
2021-06-234,6004,6654,5904,60058,4004,600
2021-06-224,5054,6404,5054,57088,5004,570
2021-06-214,4504,4654,4054,40561,4004,405
2021-06-184,5704,5804,5004,51066,3004,510
2021-06-174,5904,6004,5154,57059,0004,570
2021-06-164,6504,6854,6504,66027,0004,660
2021-06-154,7404,7454,6704,67544,2004,675
2021-06-144,7954,7954,7104,74035,1004,740
2021-06-114,7304,7604,6904,74041,9004,740
2021-06-104,6904,8054,6604,75083,8004,750
2021-06-094,7604,8154,7104,71068,0004,710
2021-06-084,6204,7154,5904,69094,0004,690
2021-06-074,5504,5804,5304,53538,3004,535
2021-06-044,4504,5454,4504,535100,1004,535
2021-06-034,4504,4754,4354,45536,2004,455
2021-06-024,4204,4604,4054,45047,0004,450
2021-06-014,3804,4204,3454,42041,1004,420
2021-05-314,3604,3954,3404,36532,5004,365
2021-05-284,4104,4104,3054,36557,4004,365
2021-05-274,4154,4704,3554,35573,8004,355
2021-05-264,4304,4454,4004,41031,3004,410
2021-05-254,4304,4754,4154,43546,1004,435
2021-05-244,3804,4654,3754,42049,2004,420
2021-05-214,3804,4154,3104,31564,0004,315
2021-05-204,2854,3854,2854,36043,6004,360
2021-05-194,2504,3704,2404,31077,3004,310
2021-05-184,4104,5204,3704,375173,5004,375
2021-05-174,2004,3654,2004,205236,5004,205
2021-05-143,8904,1753,8754,080159,6004,080
2021-05-133,9003,9303,8603,87533,4003,875
2021-05-123,9954,0053,9053,93533,4003,935
2021-05-114,0004,0553,9903,99543,1003,995
2021-05-104,0454,0804,0154,05529,4004,055
2021-05-073,9304,0203,9054,01049,9004,010
2021-05-063,8753,9403,8703,91534,3003,915
2021-04-303,8803,9253,8653,87032,0003,870
2021-04-283,9003,9153,8753,88031,2003,880
2021-04-273,9303,9303,8853,88526,9003,885
2021-04-263,9903,9903,9053,92030,9003,920
2021-04-233,8903,9603,8653,94055,1003,940
2021-04-223,9103,9403,8603,87528,1003,875
2021-04-213,8503,8753,8003,86063,5003,860
2021-04-204,0004,0003,9303,93549,3003,935
2021-04-194,0704,0804,0004,00525,9004,005
2021-04-164,0704,0854,0354,04519,7004,045
2021-04-154,1004,1154,0304,07047,7004,070
2021-04-144,1254,1404,0504,10033,2004,100
2021-04-134,1004,1804,0954,14551,1004,145
2021-04-124,0854,1054,0654,10030,9004,100
2021-04-094,0504,0704,0004,05535,5004,055
2021-04-084,0954,1104,0054,01047,6004,010
2021-04-074,0204,1304,0204,10546,2004,105
2021-04-064,1004,1354,0104,02061,1004,020
2021-04-054,0954,1354,0704,13540,9004,135
2021-04-024,1354,1554,0604,08559,0004,085
2021-04-014,2054,2104,1254,13557,1004,135
2021-03-314,2254,2254,1304,15555,4004,155
2021-03-304,2354,2804,2104,22066,2004,220
2021-03-294,4904,5154,3204,365116,4004,365
2021-03-264,3004,5204,2904,455156,9004,455
2021-03-254,1454,2904,1454,22591,1004,225
2021-03-244,1904,2254,1004,115142,6004,115
2021-03-234,1404,1504,0504,05063,2004,050
2021-03-224,1254,1704,0954,15045,9004,150
2021-03-194,1004,1404,0704,14052,2004,140
2021-03-184,0904,1154,0754,10051,3004,100
2021-03-174,0804,1104,0804,11032,3004,110
2021-03-164,0704,1054,0654,10042,5004,100
2021-03-154,0154,0554,0154,04041,4004,040
2021-03-124,0404,0403,9653,98559,8003,985
2021-03-114,0354,0604,0254,05550,1004,055
2021-03-103,9954,0603,9854,00574,6004,005
2021-03-093,9553,9803,9353,97557,4003,975
2021-03-083,9553,9553,8803,91546,8003,915
2021-03-053,8353,9203,8203,91544,8003,915
2021-03-043,8603,8753,8103,86546,8003,865
2021-03-033,7803,8953,7803,860127,5003,860
2021-03-023,7653,7803,7153,765142,9003,765
2021-03-013,6453,7753,6453,760168,2003,760
2021-02-263,7153,7203,6353,63578,2003,635
2021-02-253,7103,7403,7103,71561,0003,715
2021-02-243,7653,8053,7053,70564,2003,705
2021-02-223,8153,8353,7853,79031,0003,790
2021-02-193,8053,8103,7453,80061,6003,800
2021-02-183,7553,8153,7553,80561,3003,805
2021-02-173,7403,7753,7403,74027,6003,740
2021-02-163,7853,7853,7303,74046,8003,740
2021-02-153,7903,8103,7253,74047,1003,740
2021-02-123,7703,7703,7203,72047,0003,720
2021-02-103,8103,8103,7303,74552,8003,745
2021-02-093,8203,8503,7603,830100,3003,830
2021-02-083,7203,8903,7203,870241,5003,870
2021-02-053,4903,5853,4703,585133,7003,585
2021-02-043,3903,4753,3803,45097,9003,450
2021-02-033,3503,4053,3503,39064,8003,390
2021-02-023,3403,3503,3103,34560,5003,345
2021-02-013,3003,3353,3003,31561,0003,315
2021-01-293,3653,3703,3303,33561,8003,335
2021-01-283,3103,3853,2903,35584,3003,355
2021-01-273,3253,3553,3203,33073,2003,330
2021-01-263,3053,3203,2803,30559,3003,305
2021-01-253,3203,3203,2703,300169,0003,300
2021-01-223,3053,3153,2703,295187,2003,295
2021-01-213,3353,3803,3203,32581,0003,325
2021-01-203,3353,3503,3153,33554,5003,335
2021-01-193,3453,3653,3303,33094,0003,330
2021-01-183,4303,4303,3903,40530,4003,405
2021-01-153,4303,4403,4103,42045,8003,420
2021-01-143,4503,4653,4203,43072,6003,430
2021-01-133,4053,4403,3953,41063,2003,410
2021-01-123,3853,4103,3553,39556,8003,395
2021-01-083,3553,3803,3453,37047,5003,370
2021-01-073,3403,3853,3403,34549,1003,345
2021-01-063,3053,3203,2953,32049,3003,320
2021-01-053,3103,3103,2853,30554,8003,305
2021-01-043,3553,3553,3103,33566,6003,335

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