3002 グンゼ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-033,5803,6003,5453,59543,0003,595
2020-12-023,6503,6503,5603,58058,7003,580
2020-12-013,6153,6453,5853,60555,1003,605
2020-11-303,7003,7003,6003,60066,9003,600
2020-11-273,7703,7703,6853,68572,2003,685
2020-11-263,6253,7103,6253,70046,1003,700
2020-11-253,7103,7353,6353,64563,5003,645
2020-11-243,7453,7503,6753,68065,2003,680
2020-11-203,6303,6853,6153,68042,2003,680
2020-11-193,6703,6953,6253,64543,2003,645
2020-11-183,7153,7253,6703,68545,5003,685
2020-11-173,7553,7603,7153,72037,7003,720
2020-11-163,8003,8003,7603,76537,4003,765
2020-11-133,7853,8103,7203,74047,7003,740
2020-11-123,8803,8853,7953,82045,1003,820
2020-11-113,8853,9053,8553,88066,3003,880
2020-11-103,8253,8553,7653,80058,8003,800
2020-11-093,8353,8353,7653,76559,2003,765
2020-11-063,8003,8703,7653,83052,2003,830
2020-11-053,8453,8853,8003,85079,9003,850
2020-11-043,9153,9203,8503,86047,8003,860
2020-11-023,8403,9103,8403,87042,5003,870
2020-10-303,9003,9003,8103,83532,6003,835
2020-10-293,8603,9353,8603,89031,5003,890
2020-10-283,9003,9303,8653,93033,9003,930
2020-10-273,9003,9103,8453,91021,0003,910
2020-10-263,9203,9353,8703,89014,1003,890
2020-10-233,8303,9103,8153,89025,8003,890
2020-10-223,8703,8703,8203,85035,0003,850
2020-10-213,9253,9603,8703,87029,1003,870
2020-10-203,9203,9203,8553,85524,2003,855
2020-10-193,9053,9553,9003,93534,0003,935
2020-10-163,9453,9603,8903,89016,9003,890
2020-10-154,0004,0053,9503,95016,2003,950
2020-10-144,0204,0303,9803,98523,0003,985
2020-10-134,0554,0554,0104,02017,0004,020
2020-10-124,0204,0453,9804,04033,1004,040
2020-10-094,0504,0503,9804,03543,5004,035
2020-10-084,0504,0754,0104,01029,2004,010
2020-10-074,0304,0503,9753,99550,3003,995
2020-10-064,0504,0604,0154,03031,1004,030
2020-10-054,0054,0453,9504,02545,5004,025
2020-10-024,0154,0403,8703,89069,4003,890
2020-09-304,0304,0303,9153,92563,8003,925
2020-09-294,1804,1904,0654,10078,6004,100
2020-09-284,1304,2504,1204,250135,9004,250
2020-09-254,0754,1604,0754,10081,4004,100
2020-09-244,1004,1004,0354,06564,4004,065
2020-09-234,2104,2104,1104,14583,3004,145
2020-09-184,2004,2854,1954,26566,5004,265
2020-09-174,1954,2004,1354,19527,8004,195
2020-09-164,1104,2104,0904,17044,9004,170
2020-09-154,0854,1104,0504,09530,9004,095
2020-09-144,0004,1154,0004,10546,3004,105
2020-09-113,9454,0203,9204,00064,0004,000
2020-09-103,8603,9403,8603,91533,0003,915
2020-09-093,8453,8753,8153,85033,9003,850
2020-09-083,8103,8903,8003,89031,5003,890
2020-09-073,8003,8903,7953,81538,4003,815
2020-09-043,7553,8103,7503,80028,6003,800
2020-09-033,8303,8653,8053,80533,6003,805
2020-09-023,7653,8453,7603,80047,0003,800
2020-09-013,7803,8003,7503,75531,7003,755
2020-08-313,8453,8753,8153,82035,5003,820
2020-08-283,8453,8903,7553,79565,9003,795
2020-08-273,7853,8253,7653,82036,5003,820
2020-08-263,7803,7903,7553,78517,6003,785
2020-08-253,7553,7903,7553,79045,3003,790
2020-08-243,7353,7803,7103,74532,1003,745
2020-08-213,7503,7903,7103,730233,0003,730
2020-08-203,6403,7053,6403,690336,6003,690
2020-08-193,8753,8903,8303,83014,6003,830
2020-08-183,8553,8903,8253,87513,1003,875
2020-08-173,9003,9453,8653,86513,6003,865
2020-08-143,9603,9703,9153,93015,4003,930
2020-08-133,9653,9753,9153,95527,5003,955
2020-08-123,8353,9353,8353,91527,4003,915
2020-08-113,7203,8353,7203,83536,4003,835
2020-08-073,7653,7753,6803,68042,4003,680
2020-08-063,7653,7953,7403,79522,7003,795
2020-08-053,8453,8653,7103,75053,6003,750
2020-08-043,8804,0003,8803,96028,7003,960
2020-08-033,8103,8503,8103,84518,2003,845
2020-07-313,9403,9453,8303,83034,4003,830
2020-07-304,0204,0653,9653,98520,4003,985
2020-07-294,0804,0854,0204,04027,1004,040
2020-07-284,1204,1204,0504,07538,7004,075
2020-07-274,0004,0603,9604,05529,4004,055
2020-07-224,0754,1104,0254,02522,9004,025
2020-07-214,1054,1104,0404,11023,5004,110
2020-07-204,1254,1254,0554,12016,1004,120
2020-07-174,1754,1754,0954,12017,0004,120
2020-07-164,2454,2854,1404,15045,7004,150
2020-07-154,2404,2754,1704,20530,1004,205
2020-07-144,1454,2354,1154,19544,7004,195
2020-07-134,0954,1554,0804,14535,3004,145
2020-07-104,0404,0454,0004,00035,3004,000
2020-07-094,0804,1054,0654,08032,1004,080
2020-07-084,0804,1004,0454,04558,0004,045
2020-07-074,1304,1304,0554,06030,8004,060
2020-07-064,0254,1454,0254,14037,6004,140
2020-07-033,9654,0103,9504,00031,5004,000
2020-07-023,9854,0053,9453,97530,4003,975
2020-07-014,0004,0053,9453,94539,0003,945
2020-06-304,0204,0604,0004,00044,2004,000
2020-06-294,0054,0103,9553,99041,5003,990
2020-06-263,9404,0053,9254,00052,7004,000
2020-06-253,8553,9053,8403,87028,6003,870
2020-06-243,9253,9453,8853,89030,8003,890
2020-06-233,8903,9703,8903,92547,1003,925
2020-06-223,8503,9053,8503,88030,4003,880
2020-06-193,8503,9053,8353,85030,5003,850
2020-06-183,8853,9003,8403,88520,8003,885
2020-06-173,9103,9203,8803,88531,8003,885
2020-06-163,8603,8903,8203,85543,7003,855
2020-06-153,7653,8553,7603,76027,6003,760
2020-06-123,8003,8103,7703,78556,5003,785
2020-06-113,8903,9153,8653,87529,5003,875
2020-06-103,9253,9303,8703,89049,5003,890
2020-06-093,9853,9903,9253,97024,2003,970
2020-06-083,9753,9753,9253,96021,6003,960
2020-06-053,9953,9953,9153,92522,2003,925
2020-06-043,9954,0103,9503,96029,9003,960
2020-06-033,9403,9803,9253,96538,1003,965
2020-06-023,8703,9353,8553,91037,2003,910
2020-06-013,8603,8603,7953,82523,6003,825
2020-05-293,9103,9153,8353,83551,1003,835
2020-05-283,8853,9353,8503,92550,8003,925
2020-05-273,8053,8503,7653,81537,5003,815
2020-05-263,7803,8553,7653,84529,3003,845
2020-05-253,7203,7753,7103,75518,2003,755
2020-05-223,8003,8003,7203,75520,2003,755
2020-05-213,8003,8353,7703,78025,3003,780
2020-05-203,7803,7803,7303,75521,8003,755
2020-05-193,7653,7853,7003,75042,3003,750
2020-05-183,6503,7603,6353,74556,4003,745
2020-05-153,6503,6953,6153,68521,0003,685
2020-05-143,7253,7253,6403,64018,9003,640
2020-05-133,6903,7353,6403,73521,8003,735
2020-05-123,7803,7803,7003,70022,2003,700
2020-05-113,7453,7753,7353,77523,7003,775
2020-05-083,6503,7103,6453,71024,0003,710
2020-05-073,6353,6653,6103,61526,3003,615
2020-05-013,6803,6803,5953,61027,1003,610
2020-04-303,7303,7303,6603,66540,0003,665
2020-04-283,6953,6953,6303,66024,2003,660
2020-04-273,7253,7453,6803,68548,4003,685
2020-04-243,7503,7503,7003,71034,8003,710
2020-04-233,6303,7203,6303,70021,0003,700
2020-04-223,6603,6953,6203,63045,2003,630
2020-04-213,6953,7053,6303,70035,1003,700
2020-04-203,6603,6853,6453,67020,7003,670
2020-04-173,6803,7353,6353,64542,8003,645
2020-04-163,5653,6803,5503,68046,3003,680
2020-04-153,6703,6703,5203,54065,9003,540
2020-04-143,6653,6653,5953,65528,5003,655
2020-04-133,7003,7003,6253,63024,0003,630
2020-04-103,6003,6803,5603,68028,1003,680
2020-04-093,5903,6103,4953,58043,3003,580
2020-04-083,5803,6653,5503,61538,3003,615
2020-04-073,5953,6603,5303,61036,5003,610
2020-04-063,4053,5903,3803,57549,6003,575
2020-04-033,4203,4953,3853,42523,3003,425
2020-04-023,4553,5003,4303,45029,3003,450
2020-04-013,6003,6653,4803,50549,8003,505
2020-03-313,7803,7803,6053,63049,0003,630
2020-03-303,7553,7803,6053,78057,1003,780
2020-03-273,9203,9953,8253,99592,6003,995
2020-03-263,6553,8203,6153,79071,9003,790
2020-03-253,7053,7353,5703,675114,9003,675
2020-03-243,6403,6453,5353,63581,3003,635
2020-03-233,5053,6403,4253,56073,9003,560
2020-03-193,4153,5453,4153,43562,8003,435
2020-03-183,5103,5553,3853,395105,0003,395
2020-03-173,1503,5253,1203,505113,2003,505
2020-03-163,3903,4103,2203,22093,7003,220
2020-03-133,2003,3753,0903,315193,1003,315
2020-03-123,4353,4853,3153,34082,0003,340
2020-03-113,5203,6303,5053,50557,9003,505
2020-03-103,3503,5403,3003,52579,3003,525
2020-03-093,5803,5953,4653,49090,9003,490
2020-03-063,7953,8003,6903,70572,1003,705
2020-03-053,8903,9003,8253,84536,0003,845
2020-03-043,7703,8553,7553,82557,4003,825
2020-03-033,9753,9853,7953,81092,2003,810
2020-03-023,8003,9653,8003,90562,6003,905
2020-02-283,7953,8953,7953,83071,3003,830
2020-02-273,9754,0003,9203,92558,1003,925
2020-02-263,9603,9953,9303,99055,1003,990
2020-02-253,9904,0353,9553,99074,9003,990
2020-02-214,1404,2204,1404,16536,7004,165
2020-02-204,1404,1654,1154,13545,7004,135
2020-02-194,1104,1604,1104,13530,3004,135
2020-02-184,1254,1504,0904,13055,2004,130
2020-02-174,2004,2004,1204,17061,3004,170
2020-02-144,3404,3404,2554,26054,5004,260
2020-02-134,3304,3554,2904,32042,4004,320
2020-02-124,4304,4354,2454,335105,8004,335
2020-02-104,4004,4654,3804,44538,5004,445
2020-02-074,4654,5004,4104,42548,7004,425
2020-02-064,6004,6354,4404,52099,3004,520
2020-02-054,4904,5454,4104,49054,6004,490
2020-02-044,3254,4304,3204,43030,0004,430
2020-02-034,3654,3804,3054,35036,7004,350
2020-01-314,4454,4454,3954,40521,2004,405
2020-01-304,4854,4854,3704,39031,4004,390
2020-01-294,4754,4904,4254,47533,6004,475
2020-01-284,5304,5304,4354,47030,4004,470
2020-01-274,6054,6404,5404,56044,0004,560
2020-01-244,6754,6904,6354,63523,0004,635
2020-01-234,7454,7454,6504,65040,3004,650
2020-01-224,7754,7904,7604,76018,2004,760
2020-01-214,8104,8204,7604,77526,3004,775
2020-01-204,8204,8504,8004,82016,8004,820
2020-01-174,7904,8354,7904,82032,1004,820
2020-01-164,7854,8154,7704,80535,8004,805
2020-01-154,8004,8454,7804,81053,2004,810
2020-01-144,8904,9004,8154,81572,7004,815
2020-01-104,9054,9154,8904,89026,7004,890
2020-01-094,8754,9004,8654,88031,4004,880
2020-01-084,8704,9004,8104,84042,1004,840
2020-01-074,8954,9204,8704,89530,2004,895
2020-01-064,8404,8654,8054,82536,2004,825

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