3002 グンゼ(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	611	620	611	620	65,000	2,561.98
1985-12-27	615	618	605	610	181,000	2,520.66
1985-12-26	609	609	601	605	50,000	2,500
1985-12-25	600	603	596	600	212,000	2,479.34
1985-12-24	599	600	592	594	28,000	2,454.55
1985-12-23	594	600	591	600	148,000	2,479.34
1985-12-21	590	594	590	594	52,000	2,454.55
1985-12-20	595	596	594	594	296,000	2,454.55
1985-12-19	597	600	594	594	461,000	2,454.55
1985-12-18	597	597	594	595	124,000	2,458.68
1985-12-17	592	600	592	592	167,000	2,446.28
1985-12-16	600	600	592	592	165,000	2,446.28
1985-12-13	605	605	602	602	221,000	2,487.60
1985-12-12	615	617	602	607	238,000	2,508.26
1985-12-11	613	619	613	617	57,000	2,549.59
1985-12-10	615	615	610	611	38,000	2,524.79
1985-12-09	620	620	615	615	81,000	2,541.32
1985-12-07	618	618	615	615	33,000	2,541.32
1985-12-06	625	625	615	620	75,000	2,561.98
1985-12-05	620	625	615	625	115,000	2,582.64
1985-12-04	615	620	615	620	86,000	2,561.98
1985-12-03	620	625	615	615	51,000	2,541.32
1985-12-02	629	629	619	619	37,000	2,557.85
1985-11-30	620	624	619	619	30,000	2,557.85
1985-11-29	602	614	602	609	333,000	2,516.53
1985-11-28	620	620	610	612	148,000	2,528.93
1985-11-27	621	625	620	622	624,000	2,570.25
1985-11-26	621	630	621	621	138,000	2,566.12
1985-11-25	625	627	619	620	244,000	2,561.98
1985-11-22	635	635	626	630	126,000	2,603.31
1985-11-21	626	629	626	626	218,000	2,586.78
1985-11-20	621	629	621	625	103,000	2,582.64
1985-11-19	630	630	621	621	141,000	2,566.12
1985-11-18	625	630	621	621	146,000	2,566.12
1985-11-16	629	629	620	629	54,000	2,599.17
1985-11-15	620	630	620	630	71,000	2,603.31
1985-11-14	629	630	610	615	629,000	2,541.32
1985-11-13	635	640	631	631	135,000	2,607.44
1985-11-12	621	640	621	639	106,000	2,640.50
1985-11-11	645	650	630	630	214,000	2,603.31
1985-11-08	640	660	635	660	318,000	2,727.27
1985-11-07	639	640	635	635	121,000	2,623.97
1985-11-06	638	638	630	635	83,000	2,623.97
1985-11-05	630	635	625	635	98,000	2,623.97
1985-11-02	634	634	620	632	30,000	2,611.57
1985-11-01	649	649	625	634	124,000	2,619.83
1985-10-31	639	640	635	640	191,000	2,644.63
1985-10-30	634	640	630	639	96,000	2,640.50
1985-10-29	629	638	629	630	303,000	2,603.31
1985-10-28	628	630	620	625	65,000	2,582.64
1985-10-26	605	615	605	608	129,000	2,512.40
1985-10-25	630	635	617	620	162,000	2,561.98
1985-10-24	643	643	631	637	365,000	2,632.23
1985-10-23	647	650	645	645	240,000	2,665.29
1985-10-22	646	650	645	649	546,000	2,681.82
1985-10-21	640	663	639	660	533,000	2,727.27
1985-10-19	640	640	633	640	234,000	2,644.63
1985-10-18	645	646	640	640	210,000	2,644.63
1985-10-17	641	650	640	645	346,000	2,665.29
1985-10-16	668	668	645	650	1,190,000	2,685.95
1985-10-15	660	670	655	665	2,154,000	2,747.93
1985-10-14	655	658	650	655	1,772,000	2,706.61
1985-10-11	650	657	648	655	3,055,999	2,706.61
1985-10-09	631	645	630	639	1,783,000	2,640.50
1985-10-08	631	635	626	626	536,000	2,586.78
1985-10-07	635	638	625	635	712,000	2,623.97
1985-10-05	618	638	618	638	2,133,000	2,636.36
1985-10-04	605	618	605	615	514,000	2,541.32
1985-10-03	610	615	600	615	374,000	2,541.32
1985-10-02	600	610	596	596	330,000	2,462.81
1985-10-01	619	619	600	615	453,000	2,541.32
1985-09-30	610	621	610	619	540,000	2,557.85
1985-09-28	608	609	598	599	89,000	2,475.21
1985-09-27	610	615	595	595	206,000	2,458.68
1985-09-26	595	620	595	620	1,351,000	2,561.98
1985-09-25	594	595	580	590	909,000	2,438.02
1985-09-24	595	611	590	595	306,000	2,458.68
1985-09-21	590	596	590	590	49,000	2,438.02
1985-09-20	590	600	590	599	300,000	2,475.21
1985-09-19	586	588	585	588	307,000	2,429.75
1985-09-18	583	583	580	583	161,000	2,409.09
1985-09-17	586	589	578	588	391,000	2,429.75
1985-09-13	593	598	580	591	150,000	2,442.15
1985-09-12	596	600	595	595	343,000	2,458.68
1985-09-11	596	599	593	593	231,000	2,450.41
1985-09-10	600	600	590	594	216,000	2,454.55
1985-09-09	603	604	590	599	108,000	2,475.21
1985-09-07	599	602	599	602	203,000	2,487.60
1985-09-06	602	607	601	602	90,000	2,487.60
1985-09-05	601	607	597	601	177,000	2,483.47
1985-09-04	603	605	599	600	162,000	2,479.34
1985-09-03	614	618	603	614	705,000	2,537.19
1985-09-02	608	613	608	613	202,000	2,533.06
1985-08-31	613	614	608	611	141,000	2,524.79
1985-08-30	616	617	610	615	295,000	2,541.32
1985-08-29	622	622	608	608	755,000	2,512.40
1985-08-28	610	626	610	623	2,862,999	2,574.38
1985-08-27	605	613	602	606	337,000	2,504.13
1985-08-26	614	615	605	605	132,000	2,500
1985-08-24	609	617	603	605	99,000	2,500
1985-08-23	621	621	611	618	1,108,000	2,553.72
1985-08-22	605	626	605	620	3,343,999	2,561.98
1985-08-21	599	605	595	603	684,000	2,491.74
1985-08-20	599	600	585	596	377,000	2,462.81
1985-08-19	605	606	594	603	334,000	2,491.74
1985-08-17	607	608	595	606	393,000	2,504.13
1985-08-16	603	616	590	605	2,418,000	2,500
1985-08-15	585	605	585	603	1,357,000	2,491.74
1985-08-14	571	590	571	590	440,000	2,438.02
1985-08-13	575	575	571	571	34,000	2,359.50
1985-08-12	578	578	571	571	44,000	2,359.50
1985-08-09	572	573	570	573	220,000	2,367.77
1985-08-08	569	580	569	570	206,000	2,355.37
1985-08-07	564	572	564	566	332,000	2,338.84
1985-08-06	587	587	572	574	157,000	2,371.90
1985-08-05	583	583	575	583	71,000	2,409.09
1985-08-03	586	586	578	578	27,000	2,388.43
1985-08-02	594	595	585	586	447,000	2,421.49
1985-08-01	570	602	570	599	1,125,000	2,475.21
1985-07-31	573	574	558	558	349,000	2,305.79
1985-07-30	586	586	578	578	235,000	2,388.43
1985-07-29	585	595	585	585	347,000	2,417.36
1985-07-27	587	600	585	600	214,000	2,479.34
1985-07-26	596	596	575	583	260,000	2,409.09
1985-07-25	609	613	591	600	1,080,000	2,479.34
1985-07-24	575	609	575	609	2,181,000	2,516.53
1985-07-23	579	579	571	575	216,000	2,376.03
1985-07-22	579	580	575	579	213,000	2,392.56
1985-07-20	576	579	565	565	196,000	2,334.71
1985-07-19	575	580	575	575	228,000	2,376.03
1985-07-18	575	580	566	580	370,000	2,396.69
1985-07-17	575	575	565	570	270,000	2,355.37
1985-07-16	565	570	565	570	147,000	2,355.37
1985-07-15	575	575	565	565	546,000	2,334.71
1985-07-12	565	573	565	570	519,000	2,355.37
1985-07-11	573	590	573	575	1,112,000	2,376.03
1985-07-10	563	580	563	571	481,000	2,359.50
1985-07-09	565	570	565	566	349,000	2,338.84
1985-07-08	560	570	556	570	262,000	2,355.37
1985-07-06	555	557	554	554	215,000	2,289.26
1985-07-05	551	555	551	552	326,000	2,280.99
1985-07-04	557	558	551	551	283,000	2,276.86
1985-07-03	559	560	556	556	309,000	2,297.52
1985-07-02	559	565	559	562	138,000	2,322.31
1985-07-01	555	559	555	558	335,000	2,305.79
1985-06-29	560	560	551	551	130,000	2,276.86
1985-06-28	561	562	553	558	166,000	2,305.79
1985-06-27	565	565	559	560	119,000	2,314.05
1985-06-26	565	570	558	558	303,000	2,305.79
1985-06-25	561	575	558	558	262,000	2,305.79
1985-06-24	570	570	561	563	97,000	2,326.45
1985-06-22	560	561	560	560	63,000	2,314.05
1985-06-21	571	571	551	565	124,000	2,334.71
1985-06-20	576	576	567	571	276,000	2,359.50
1985-06-19	575	580	570	571	272,000	2,359.50
1985-06-18	575	580	572	573	399,000	2,367.77
1985-06-17	578	580	573	575	282,000	2,376.03
1985-06-15	575	580	569	569	186,000	2,351.24
1985-06-14	570	581	570	580	680,000	2,396.69
1985-06-13	575	587	571	580	873,000	2,396.69
1985-06-12	575	580	570	574	497,000	2,371.90
1985-06-11	583	585	570	580	695,000	2,396.69
1985-06-10	596	597	581	588	1,360,000	2,429.75
1985-06-07	593	602	590	596	7,185,999	2,462.81
1985-06-06	575	589	569	583	2,377,000	2,409.09
1985-06-05	567	576	561	572	333,000	2,363.64
1985-06-04	566	570	552	552	259,000	2,280.99
1985-06-03	570	575	565	567	296,000	2,342.98
1985-06-01	575	579	565	567	792,000	2,342.98
1985-05-31	555	570	555	568	257,000	2,347.11
1985-05-30	567	567	551	552	498,000	2,280.99
1985-05-29	568	580	567	569	1,673,000	2,351.24
1985-05-28	560	568	551	559	494,000	2,309.92
1985-05-27	575	576	565	565	620,000	2,334.71
1985-05-25	574	575	568	569	938,000	2,351.24
1985-05-24	568	568	553	555	556,000	2,293.39
1985-05-23	550	569	550	560	894,000	2,314.05
1985-05-22	579	580	558	560	1,904,000	2,314.05
1985-05-21	570	584	560	576	7,585,998	2,380.17
1985-05-20	545	559	541	550	2,441,000	2,272.73
1985-05-18	538	542	536	540	501,000	2,231.41
1985-05-17	530	542	530	533	1,302,000	2,202.48
1985-05-16	525	532	520	530	325,000	2,190.08
1985-05-15	520	525	513	524	272,000	2,165.29
1985-05-14	515	525	515	516	135,000	2,132.23
1985-05-13	520	525	510	520	190,000	2,148.76
1985-05-10	517	520	515	520	270,000	2,148.76
1985-05-09	530	530	515	515	232,000	2,128.10
1985-05-08	526	538	516	531	982,000	2,194.21
1985-05-07	523	528	520	527	183,000	2,177.69
1985-05-04	516	523	513	523	158,000	2,161.16
1985-05-02	515	516	513	513	142,000	2,119.83
1985-05-01	511	523	511	515	161,000	2,128.10
1985-04-30	517	525	508	525	321,000	2,169.42
1985-04-27	513	524	513	519	103,000	2,144.63
1985-04-26	511	523	508	523	467,000	2,161.16
1985-04-25	510	514	508	508	140,000	2,099.17
1985-04-24	518	518	507	507	203,000	2,095.04
1985-04-23	516	516	510	515	65,000	2,128.10
1985-04-22	520	520	506	506	338,000	2,090.91
1985-04-20	522	523	510	510	57,000	2,107.44
1985-04-19	498	510	498	505	128,000	2,086.78
1985-04-18	506	522	500	522	253,000	2,157.02
1985-04-17	505	515	505	511	170,000	2,111.57
1985-04-16	516	529	505	525	207,000	2,169.42
1985-04-15	531	531	522	524	149,000	2,165.29
1985-04-12	531	535	521	525	474,000	2,169.42
1985-04-11	527	530	521	521	255,000	2,152.89
1985-04-10	532	535	517	517	359,000	2,136.36
1985-04-09	548	548	531	532	411,000	2,198.35
1985-04-08	549	549	535	549	289,000	2,268.59
1985-04-06	545	546	537	545	260,000	2,252.07
1985-04-05	555	555	533	549	1,873,000	2,268.59
1985-04-04	539	556	535	545	2,358,000	2,252.07
1985-04-03	533	537	533	536	968,000	2,214.88
1985-04-02	547	547	531	536	2,173,000	2,214.88
1985-04-01	536	537	530	537	780,000	2,219.01
1985-03-30	536	537	530	537	645,000	2,219.01
1985-03-29	527	546	527	530	2,294,000	2,190.08
1985-03-28	527	531	525	527	1,091,000	2,177.69
1985-03-27	526	527	515	521	1,466,000	2,152.89
1985-03-26	510	530	510	528	1,126,000	2,181.82
1985-03-25	505	508	500	506	286,000	2,090.91
1985-03-23	498	505	490	492	101,000	2,033.06
1985-03-22	508	508	496	497	133,000	2,053.72
1985-03-20	504	508	496	508	316,000	2,099.17
1985-03-19	500	503	495	500	147,000	2,066.12
1985-03-18	500	508	493	504	245,000	2,082.64
1985-03-16	487	495	486	490	114,000	2,024.79
1985-03-15	488	490	485	487	270,000	2,012.40
1985-03-14	487	488	485	487	415,000	2,012.40
1985-03-13	485	494	485	490	277,000	2,024.79
1985-03-12	488	490	485	485	202,000	2,004.13
1985-03-11	492	492	486	490	180,000	2,024.79
1985-03-08	490	495	490	495	125,000	2,045.45
1985-03-07	501	503	495	496	98,000	2,049.59
1985-03-06	510	510	500	501	262,000	2,070.25
1985-03-05	492	500	486	500	240,000	2,066.12
1985-03-04	490	495	486	492	244,000	2,033.06
1985-03-02	490	490	486	486	76,000	2,008.26
1985-03-01	490	490	485	486	325,000	2,008.26
1985-02-28	492	492	483	485	234,000	2,004.13
1985-02-27	486	494	485	487	193,000	2,012.40
1985-02-26	494	499	488	488	156,000	2,016.53
1985-02-25	491	500	490	490	185,000	2,024.79
1985-02-23	485	495	485	493	117,000	2,037.19
1985-02-22	495	498	482	488	344,000	2,016.53
1985-02-21	497	502	495	498	179,000	2,057.85
1985-02-20	501	509	495	495	236,000	2,045.45
1985-02-19	515	519	498	500	122,000	2,066.12
1985-02-18	516	525	510	510	272,000	2,107.44
1985-02-16	530	531	516	516	301,000	2,132.23
1985-02-15	530	533	523	525	869,000	2,169.42
1985-02-14	527	543	514	540	2,518,999	2,231.41
1985-02-13	508	517	505	517	339,000	2,136.36
1985-02-12	513	513	505	505	288,000	2,086.78
1985-02-08	511	512	505	510	594,000	2,107.44
1985-02-07	505	505	499	503	471,000	2,078.51
1985-02-06	490	497	490	497	243,000	2,053.72
1985-02-05	491	491	485	485	80,000	2,004.13
1985-02-04	492	492	490	491	28,000	2,028.93
1985-02-02	490	490	489	489	10,000	2,020.66
1985-02-01	496	496	485	485	117,000	2,004.13
1985-01-31	495	496	491	495	155,000	2,045.45
1985-01-30	476	485	476	485	281,000	2,004.13
1985-01-29	484	484	479	479	53,000	1,979.34
1985-01-28	482	482	481	481	92,000	1,987.60
1985-01-26	483	484	481	481	117,000	1,987.60
1985-01-25	485	485	475	480	198,000	1,983.47
1985-01-24	485	485	478	482	447,000	1,991.74
1985-01-23	485	485	481	482	107,000	1,991.74
1985-01-22	488	490	485	485	177,000	2,004.13
1985-01-21	488	490	487	488	33,000	2,016.53
1985-01-19	483	483	481	481	48,000	1,987.60
1985-01-18	484	490	478	480	141,000	1,983.47
1985-01-17	493	493	483	489	236,000	2,020.66
1985-01-16	476	494	476	493	440,000	2,037.19
1985-01-14	475	476	473	475	232,000	1,962.81
1985-01-11	472	475	470	475	157,000	1,962.81
1985-01-10	471	472	468	470	125,000	1,942.15
1985-01-09	471	474	468	471	135,000	1,946.28
1985-01-08	474	474	465	466	158,000	1,925.62
1985-01-07	475	475	473	473	74,000	1,954.55
1985-01-05	472	475	472	472	84,000	1,950.41
1985-01-04	475	475	471	471	101,000	1,946.28

分割・併合履歴： [2025-03-28]1株→2株 [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1986-11-26]1株→1.1株

2025年04月
日	月	火	水	木	金	土
« 03月31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