3002 グンゼ(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	736	743	735	735	61,000	7,350
1990-12-27	755	755	745	755	135,000	7,550
1990-12-26	736	745	726	745	121,000	7,450
1990-12-25	736	745	726	726	247,000	7,260
1990-12-21	771	776	750	755	173,000	7,550
1990-12-20	791	793	791	791	119,000	7,910
1990-12-19	800	818	800	810	710,000	8,100
1990-12-18	802	820	790	810	205,000	8,100
1990-12-17	810	820	808	810	54,000	8,100
1990-12-14	810	830	802	830	237,000	8,300
1990-12-13	810	815	800	810	228,000	8,100
1990-12-12	790	824	790	812	351,000	8,120
1990-12-11	781	800	781	800	223,000	8,000
1990-12-10	770	800	770	800	268,000	8,000
1990-12-07	735	780	735	780	250,000	7,800
1990-12-06	710	718	695	706	124,000	7,060
1990-12-05	716	716	686	700	130,000	7,000
1990-12-04	720	720	692	707	84,000	7,070
1990-12-03	730	740	727	727	118,000	7,270
1990-11-30	706	723	695	720	178,000	7,200
1990-11-29	730	735	720	723	172,000	7,230
1990-11-28	781	781	740	740	134,000	7,400
1990-11-27	770	785	770	781	112,000	7,810
1990-11-26	771	778	770	770	80,000	7,700
1990-11-22	771	785	771	785	109,000	7,850
1990-11-21	775	775	750	766	86,000	7,660
1990-11-20	766	790	750	790	118,000	7,900
1990-11-19	750	768	750	766	169,000	7,660
1990-11-16	740	740	721	740	176,000	7,400
1990-11-15	761	767	747	747	154,000	7,470
1990-11-14	790	790	775	778	101,000	7,780
1990-11-13	780	798	780	792	224,000	7,920
1990-11-09	760	769	751	760	212,000	7,600
1990-11-08	765	790	760	790	160,000	7,900
1990-11-07	795	804	772	785	326,000	7,850
1990-11-06	835	845	812	814	275,000	8,140
1990-11-05	825	845	825	845	167,000	8,450
1990-11-02	821	835	812	835	228,000	8,350
1990-11-01	865	870	830	831	727,000	8,310
1990-10-31	860	860	845	860	372,000	8,600
1990-10-30	865	865	850	850	291,000	8,500
1990-10-29	850	862	846	862	307,000	8,620
1990-10-26	850	870	841	850	370,000	8,500
1990-10-25	864	870	856	870	272,000	8,700
1990-10-24	841	860	835	845	305,000	8,450
1990-10-23	864	864	850	851	559,000	8,510
1990-10-22	845	859	838	845	459,000	8,450
1990-10-19	831	850	830	832	423,000	8,320
1990-10-18	801	830	800	829	232,000	8,290
1990-10-17	790	805	780	800	238,000	8,000
1990-10-16	770	798	770	790	200,000	7,900
1990-10-15	757	780	757	770	67,000	7,700
1990-10-12	769	769	752	755	106,000	7,550
1990-10-11	780	785	780	785	101,000	7,850
1990-10-09	810	815	801	810	206,000	8,100
1990-10-08	779	810	779	801	100,000	8,010
1990-10-05	775	800	775	785	309,000	7,850
1990-10-04	775	780	760	773	59,000	7,730
1990-10-03	770	805	770	805	259,000	8,050
1990-10-02	760	760	760	760	102,000	7,600
1990-10-01	685	693	620	660	416,000	6,600
1990-09-28	680	680	680	680	134,000	6,800
1990-09-27	750	750	725	742	313,000	7,420
1990-09-26	810	818	760	762	189,000	7,620
1990-09-25	805	810	791	805	135,000	8,050
1990-09-21	799	805	790	805	233,000	8,050
1990-09-20	822	822	800	803	172,000	8,030
1990-09-19	820	820	812	812	103,000	8,120
1990-09-18	843	843	800	810	110,000	8,100
1990-09-17	828	846	821	846	74,000	8,460
1990-09-14	868	870	854	858	293,000	8,580
1990-09-13	875	875	850	868	344,000	8,680
1990-09-12	821	890	815	860	538,000	8,600
1990-09-11	845	845	830	831	102,000	8,310
1990-09-10	813	850	813	850	270,000	8,500
1990-09-07	805	825	805	811	166,000	8,110
1990-09-06	831	841	795	815	89,000	8,150
1990-09-05	850	850	816	821	156,000	8,210
1990-09-04	861	872	850	860	188,000	8,600
1990-09-03	881	895	870	871	142,000	8,710
1990-08-31	865	910	860	880	511,000	8,800
1990-08-30	841	880	841	871	228,000	8,710
1990-08-29	855	855	835	835	419,000	8,350
1990-08-28	860	860	851	855	247,000	8,550
1990-08-27	811	825	811	820	252,000	8,200
1990-08-24	785	815	785	786	422,000	7,860
1990-08-23	826	840	791	795	454,000	7,950
1990-08-22	870	870	835	846	333,000	8,460
1990-08-21	908	909	890	890	204,000	8,900
1990-08-20	891	910	890	900	73,000	9,000
1990-08-17	920	920	890	890	211,000	8,900
1990-08-16	940	940	926	929	134,000	9,290
1990-08-15	904	940	904	940	106,000	9,400
1990-08-14	860	896	860	896	292,000	8,960
1990-08-13	901	915	870	870	396,000	8,700
1990-08-10	911	920	890	920	264,000	9,200
1990-08-09	940	940	905	920	499,000	9,200
1990-08-08	900	938	900	938	181,000	9,380
1990-08-07	910	946	900	900	254,000	9,000
1990-08-06	989	989	960	965	229,000	9,650
1990-08-03	1,000	1,010	981	998	438,000	9,980
1990-08-02	1,040	1,040	1,010	1,020	357,000	10,200
1990-08-01	1,050	1,060	1,040	1,040	300,000	10,400
1990-07-31	1,040	1,070	1,040	1,070	173,000	10,700
1990-07-30	1,070	1,070	1,040	1,040	181,000	10,400
1990-07-27	1,070	1,090	1,050	1,070	290,000	10,700
1990-07-26	1,110	1,110	1,070	1,070	229,000	10,700
1990-07-25	1,100	1,110	1,090	1,090	268,000	10,900
1990-07-24	1,080	1,120	1,070	1,100	446,000	11,000
1990-07-23	1,120	1,120	1,080	1,080	196,000	10,800
1990-07-20	1,110	1,120	1,100	1,100	254,000	11,000
1990-07-19	1,130	1,130	1,110	1,110	305,000	11,100
1990-07-18	1,140	1,150	1,120	1,130	797,000	11,300
1990-07-17	1,130	1,140	1,120	1,140	399,000	11,400
1990-07-16	1,130	1,140	1,110	1,120	356,000	11,200
1990-07-13	1,130	1,140	1,110	1,130	725,000	11,300
1990-07-12	1,120	1,120	1,110	1,110	381,000	11,100
1990-07-11	1,090	1,120	1,080	1,120	533,000	11,200
1990-07-10	1,120	1,130	1,080	1,080	862,000	10,800
1990-07-09	1,050	1,110	1,050	1,100	922,000	11,000
1990-07-06	1,050	1,060	1,040	1,050	257,000	10,500
1990-07-05	1,060	1,060	1,050	1,050	234,000	10,500
1990-07-04	1,040	1,070	1,040	1,070	360,000	10,700
1990-07-03	1,050	1,050	1,030	1,050	276,000	10,500
1990-07-02	1,040	1,050	1,030	1,050	162,000	10,500
1990-06-29	1,070	1,070	1,040	1,040	424,000	10,400
1990-06-28	1,050	1,050	1,030	1,030	329,000	10,300
1990-06-27	1,040	1,040	1,020	1,030	231,000	10,300
1990-06-26	1,040	1,040	1,010	1,040	277,000	10,400
1990-06-25	1,030	1,050	1,010	1,050	360,000	10,500
1990-06-22	1,050	1,050	1,040	1,050	290,000	10,500
1990-06-21	1,060	1,070	1,050	1,070	318,000	10,700
1990-06-20	1,060	1,070	1,050	1,070	489,000	10,700
1990-06-19	1,080	1,080	1,050	1,080	239,000	10,800
1990-06-18	1,090	1,090	1,070	1,090	296,000	10,900
1990-06-15	1,080	1,090	1,080	1,080	397,000	10,800
1990-06-14	1,080	1,090	1,080	1,080	398,000	10,800
1990-06-13	1,100	1,100	1,070	1,080	293,000	10,800
1990-06-12	1,080	1,120	1,080	1,100	605,000	11,000
1990-06-11	1,110	1,110	1,080	1,100	362,000	11,000
1990-06-08	1,130	1,130	1,110	1,120	230,000	11,200
1990-06-07	1,140	1,140	1,130	1,140	274,000	11,400
1990-06-06	1,140	1,140	1,110	1,140	294,000	11,400
1990-06-05	1,130	1,140	1,110	1,140	282,000	11,400
1990-06-04	1,150	1,170	1,140	1,150	525,000	11,500
1990-06-01	1,110	1,150	1,110	1,150	567,000	11,500
1990-05-31	1,120	1,130	1,120	1,120	327,000	11,200
1990-05-30	1,130	1,130	1,110	1,130	299,000	11,300
1990-05-29	1,120	1,140	1,110	1,130	484,000	11,300
1990-05-28	1,090	1,130	1,090	1,110	375,000	11,100
1990-05-25	1,100	1,110	1,080	1,090	236,000	10,900
1990-05-24	1,100	1,120	1,080	1,120	292,000	11,200
1990-05-23	1,110	1,120	1,090	1,110	316,000	11,100
1990-05-22	1,080	1,110	1,070	1,110	516,000	11,100
1990-05-21	1,070	1,080	1,060	1,080	244,000	10,800
1990-05-18	1,090	1,100	1,060	1,080	414,000	10,800
1990-05-17	1,080	1,090	1,080	1,090	268,000	10,900
1990-05-16	1,100	1,120	1,090	1,090	440,000	10,900
1990-05-15	1,120	1,140	1,100	1,100	688,000	11,000
1990-05-14	1,100	1,140	1,090	1,140	1,427,000	11,400
1990-05-11	1,070	1,090	1,060	1,080	561,000	10,800
1990-05-10	1,060	1,070	1,040	1,070	632,000	10,700
1990-05-09	1,040	1,050	1,020	1,040	607,000	10,400
1990-05-08	1,040	1,050	1,000	1,000	516,000	10,000
1990-05-07	1,030	1,060	1,030	1,050	1,817,000	10,500
1990-05-02	991	1,020	990	1,020	216,000	10,200
1990-05-01	995	999	986	986	172,000	9,860
1990-04-27	995	995	990	995	258,000	9,950
1990-04-26	1,000	1,000	983	999	228,000	9,990
1990-04-25	992	1,010	992	992	312,000	9,920
1990-04-24	1,000	1,010	982	990	416,000	9,900
1990-04-23	1,010	1,010	990	1,010	136,000	10,100
1990-04-20	1,020	1,020	990	1,010	350,000	10,100
1990-04-19	975	1,010	970	995	450,000	9,950
1990-04-18	970	970	952	970	308,000	9,700
1990-04-17	952	975	952	970	293,000	9,700
1990-04-16	964	964	949	952	194,000	9,520
1990-04-13	980	980	970	974	171,000	9,740
1990-04-12	983	985	970	970	254,000	9,700
1990-04-11	987	990	970	983	353,000	9,830
1990-04-10	1,010	1,010	970	980	346,000	9,800
1990-04-09	965	1,000	951	999	511,000	9,990
1990-04-06	925	925	925	925	98,000	9,250
1990-04-05	871	871	815	825	474,000	8,250
1990-04-04	940	940	880	880	302,000	8,800
1990-04-03	903	920	873	920	368,000	9,200
1990-04-02	950	950	873	873	320,000	8,730
1990-03-30	1,030	1,040	970	970	320,000	9,700
1990-03-29	1,050	1,050	1,020	1,030	295,000	10,300
1990-03-28	1,080	1,080	1,020	1,040	379,000	10,400
1990-03-27	1,080	1,100	1,060	1,070	327,000	10,700
1990-03-26	1,050	1,060	1,020	1,060	575,000	10,600
1990-03-23	994	1,040	990	1,030	495,000	10,300
1990-03-22	1,040	1,040	940	974	358,000	9,740
1990-03-20	1,060	1,090	1,030	1,030	469,000	10,300
1990-03-19	1,150	1,150	1,080	1,080	338,000	10,800
1990-03-16	1,130	1,170	1,130	1,130	163,000	11,300
1990-03-15	1,150	1,160	1,130	1,150	314,000	11,500
1990-03-14	1,160	1,170	1,110	1,110	501,000	11,100
1990-03-13	1,180	1,180	1,160	1,180	202,000	11,800
1990-03-12	1,190	1,210	1,180	1,180	197,000	11,800
1990-03-09	1,200	1,230	1,190	1,190	428,000	11,900
1990-03-08	1,170	1,200	1,160	1,190	747,000	11,900
1990-03-07	1,220	1,220	1,180	1,180	135,000	11,800
1990-03-06	1,210	1,220	1,210	1,210	242,000	12,100
1990-03-05	1,200	1,230	1,180	1,230	216,000	12,300
1990-03-02	1,200	1,210	1,180	1,210	273,000	12,100
1990-03-01	1,210	1,210	1,180	1,200	224,000	12,000
1990-02-28	1,200	1,210	1,180	1,190	280,000	11,900
1990-02-27	1,200	1,210	1,120	1,160	327,000	11,600
1990-02-26	1,180	1,180	1,100	1,180	265,000	11,800
1990-02-23	1,200	1,200	1,170	1,170	512,000	11,700
1990-02-22	1,220	1,220	1,180	1,210	560,000	12,100
1990-02-21	1,260	1,260	1,200	1,200	386,000	12,000
1990-02-20	1,270	1,270	1,250	1,260	221,000	12,600
1990-02-19	1,290	1,300	1,280	1,280	173,000	12,800
1990-02-16	1,310	1,310	1,290	1,290	326,000	12,900
1990-02-15	1,280	1,300	1,270	1,290	375,000	12,900
1990-02-14	1,280	1,290	1,270	1,290	212,000	12,900
1990-02-13	1,290	1,290	1,260	1,280	328,000	12,800
1990-02-09	1,320	1,320	1,280	1,290	930,000	12,900
1990-02-08	1,350	1,350	1,290	1,300	439,000	13,000
1990-02-07	1,350	1,360	1,330	1,350	579,000	13,500
1990-02-06	1,350	1,350	1,340	1,350	459,000	13,500
1990-02-05	1,340	1,350	1,330	1,340	123,000	13,400
1990-02-02	1,350	1,350	1,320	1,320	597,000	13,200
1990-02-01	1,310	1,320	1,300	1,310	296,000	13,100
1990-01-31	1,290	1,300	1,280	1,290	204,000	12,900
1990-01-30	1,300	1,300	1,290	1,290	217,000	12,900
1990-01-29	1,290	1,300	1,270	1,270	346,000	12,700
1990-01-26	1,290	1,300	1,270	1,270	248,000	12,700
1990-01-25	1,280	1,290	1,270	1,290	323,000	12,900
1990-01-24	1,270	1,290	1,240	1,260	343,000	12,600
1990-01-23	1,300	1,300	1,270	1,270	330,000	12,700
1990-01-22	1,250	1,280	1,250	1,280	369,000	12,800
1990-01-19	1,230	1,250	1,210	1,220	432,000	12,200
1990-01-18	1,270	1,270	1,200	1,210	856,000	12,100
1990-01-17	1,300	1,300	1,270	1,270	548,000	12,700
1990-01-16	1,310	1,320	1,300	1,300	271,000	13,000
1990-01-12	1,330	1,340	1,320	1,330	298,000	13,300
1990-01-11	1,320	1,340	1,300	1,340	436,000	13,400
1990-01-10	1,330	1,330	1,290	1,320	690,000	13,200
1990-01-09	1,350	1,360	1,320	1,320	821,000	13,200
1990-01-08	1,380	1,380	1,330	1,330	931,000	13,300
1990-01-05	1,380	1,380	1,360	1,360	517,000	13,600
1990-01-04	1,380	1,380	1,360	1,360	132,000	13,600

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