3002 グンゼ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 730 | 742 | 730 | 742 | 123,000 | 3,710 |
| 1991-12-27 | 750 | 750 | 737 | 737 | 98,000 | 3,685 |
| 1991-12-26 | 735 | 745 | 735 | 740 | 184,000 | 3,700 |
| 1991-12-25 | 738 | 745 | 730 | 745 | 160,000 | 3,725 |
| 1991-12-24 | 745 | 745 | 730 | 740 | 157,000 | 3,700 |
| 1991-12-20 | 742 | 749 | 735 | 735 | 253,000 | 3,675 |
| 1991-12-19 | 746 | 750 | 741 | 742 | 177,000 | 3,710 |
| 1991-12-18 | 760 | 763 | 740 | 760 | 67,000 | 3,800 |
| 1991-12-17 | 765 | 770 | 763 | 766 | 107,000 | 3,830 |
| 1991-12-16 | 761 | 770 | 760 | 769 | 131,000 | 3,845 |
| 1991-12-13 | 736 | 768 | 736 | 768 | 210,000 | 3,840 |
| 1991-12-12 | 721 | 750 | 721 | 746 | 82,000 | 3,730 |
| 1991-12-11 | 720 | 730 | 710 | 730 | 113,000 | 3,650 |
| 1991-12-10 | 730 | 730 | 720 | 720 | 206,000 | 3,600 |
| 1991-12-09 | 750 | 751 | 735 | 736 | 221,000 | 3,680 |
| 1991-12-06 | 750 | 760 | 750 | 752 | 298,000 | 3,760 |
| 1991-12-05 | 765 | 765 | 760 | 760 | 100,000 | 3,800 |
| 1991-12-04 | 740 | 765 | 740 | 765 | 260,000 | 3,825 |
| 1991-12-03 | 744 | 780 | 740 | 750 | 101,000 | 3,750 |
| 1991-12-02 | 731 | 741 | 731 | 737 | 113,000 | 3,685 |
| 1991-11-29 | 768 | 771 | 751 | 751 | 99,000 | 3,755 |
| 1991-11-28 | 772 | 774 | 772 | 774 | 74,000 | 3,870 |
| 1991-11-27 | 796 | 796 | 791 | 792 | 72,000 | 3,960 |
| 1991-11-26 | 790 | 790 | 776 | 786 | 185,000 | 3,930 |
| 1991-11-25 | 785 | 785 | 770 | 770 | 66,000 | 3,850 |
| 1991-11-22 | 785 | 786 | 771 | 780 | 111,000 | 3,900 |
| 1991-11-21 | 793 | 802 | 793 | 793 | 176,000 | 3,965 |
| 1991-11-20 | 789 | 799 | 789 | 799 | 190,000 | 3,995 |
| 1991-11-19 | 795 | 804 | 791 | 792 | 211,000 | 3,960 |
| 1991-11-18 | 790 | 798 | 787 | 787 | 292,000 | 3,935 |
| 1991-11-15 | 803 | 815 | 803 | 807 | 382,000 | 4,035 |
| 1991-11-14 | 815 | 815 | 801 | 803 | 109,000 | 4,015 |
| 1991-11-13 | 810 | 815 | 805 | 815 | 425,000 | 4,075 |
| 1991-11-12 | 800 | 829 | 798 | 811 | 182,000 | 4,055 |
| 1991-11-11 | 800 | 808 | 800 | 808 | 210,000 | 4,040 |
| 1991-11-08 | 813 | 813 | 806 | 808 | 389,000 | 4,040 |
| 1991-11-07 | 814 | 824 | 811 | 818 | 273,000 | 4,090 |
| 1991-11-06 | 822 | 831 | 822 | 824 | 152,000 | 4,120 |
| 1991-11-05 | 841 | 851 | 841 | 842 | 125,000 | 4,210 |
| 1991-11-01 | 864 | 864 | 850 | 851 | 453,000 | 4,255 |
| 1991-10-31 | 863 | 865 | 850 | 865 | 388,000 | 4,325 |
| 1991-10-30 | 878 | 879 | 860 | 860 | 970,000 | 4,300 |
| 1991-10-29 | 885 | 887 | 869 | 869 | 1,946,000 | 4,345 |
| 1991-10-28 | 871 | 887 | 868 | 876 | 3,940,000 | 4,380 |
| 1991-10-25 | 837 | 868 | 830 | 861 | 3,004,000 | 4,305 |
| 1991-10-24 | 815 | 830 | 814 | 830 | 568,000 | 4,150 |
| 1991-10-23 | 810 | 817 | 807 | 817 | 210,000 | 4,085 |
| 1991-10-22 | 806 | 830 | 805 | 815 | 329,000 | 4,075 |
| 1991-10-21 | 811 | 827 | 810 | 816 | 429,000 | 4,080 |
| 1991-10-18 | 802 | 813 | 800 | 805 | 252,000 | 4,025 |
| 1991-10-17 | 811 | 814 | 802 | 803 | 225,000 | 4,015 |
| 1991-10-16 | 784 | 815 | 782 | 815 | 788,000 | 4,075 |
| 1991-10-15 | 765 | 780 | 765 | 780 | 670,000 | 3,900 |
| 1991-10-14 | 777 | 777 | 761 | 761 | 318,000 | 3,805 |
| 1991-10-11 | 790 | 793 | 775 | 777 | 415,000 | 3,885 |
| 1991-10-09 | 790 | 795 | 790 | 790 | 370,000 | 3,950 |
| 1991-10-08 | 796 | 796 | 789 | 789 | 317,000 | 3,945 |
| 1991-10-07 | 812 | 813 | 800 | 800 | 142,000 | 4,000 |
| 1991-10-04 | 805 | 815 | 805 | 813 | 235,000 | 4,065 |
| 1991-10-03 | 811 | 821 | 808 | 815 | 355,000 | 4,075 |
| 1991-10-02 | 829 | 830 | 821 | 821 | 299,000 | 4,105 |
| 1991-10-01 | 824 | 840 | 820 | 830 | 378,000 | 4,150 |
| 1991-09-30 | 831 | 843 | 821 | 825 | 353,000 | 4,125 |
| 1991-09-27 | 829 | 845 | 820 | 840 | 710,000 | 4,200 |
| 1991-09-26 | 819 | 839 | 815 | 839 | 660,000 | 4,195 |
| 1991-09-25 | 810 | 833 | 810 | 829 | 783,000 | 4,145 |
| 1991-09-24 | 800 | 820 | 795 | 808 | 389,000 | 4,040 |
| 1991-09-20 | 809 | 825 | 807 | 807 | 1,409,000 | 4,035 |
| 1991-09-19 | 778 | 814 | 778 | 797 | 1,434,000 | 3,985 |
| 1991-09-18 | 770 | 778 | 770 | 775 | 639,000 | 3,875 |
| 1991-09-17 | 780 | 783 | 770 | 778 | 1,145,000 | 3,890 |
| 1991-09-13 | 779 | 786 | 770 | 775 | 1,553,000 | 3,875 |
| 1991-09-12 | 756 | 778 | 756 | 769 | 777,000 | 3,845 |
| 1991-09-11 | 745 | 758 | 745 | 757 | 325,000 | 3,785 |
| 1991-09-10 | 765 | 768 | 755 | 755 | 173,000 | 3,775 |
| 1991-09-09 | 773 | 773 | 750 | 764 | 335,000 | 3,820 |
| 1991-09-06 | 739 | 773 | 739 | 763 | 646,000 | 3,815 |
| 1991-09-05 | 732 | 744 | 717 | 744 | 252,000 | 3,720 |
| 1991-09-04 | 735 | 735 | 725 | 731 | 134,000 | 3,655 |
| 1991-09-03 | 731 | 731 | 715 | 725 | 116,000 | 3,625 |
| 1991-09-02 | 701 | 724 | 701 | 722 | 131,000 | 3,610 |
| 1991-08-30 | 691 | 705 | 691 | 700 | 126,000 | 3,500 |
| 1991-08-29 | 679 | 690 | 676 | 690 | 166,000 | 3,450 |
| 1991-08-28 | 680 | 680 | 671 | 675 | 195,000 | 3,375 |
| 1991-08-27 | 682 | 685 | 680 | 681 | 81,000 | 3,405 |
| 1991-08-26 | 700 | 700 | 680 | 682 | 182,000 | 3,410 |
| 1991-08-23 | 710 | 710 | 694 | 695 | 173,000 | 3,475 |
| 1991-08-22 | 712 | 713 | 701 | 710 | 383,000 | 3,550 |
| 1991-08-21 | 675 | 694 | 675 | 682 | 1,032,000 | 3,410 |
| 1991-08-20 | 692 | 692 | 673 | 675 | 510,000 | 3,375 |
| 1991-08-19 | 707 | 712 | 679 | 682 | 590,000 | 3,410 |
| 1991-08-16 | 728 | 730 | 723 | 725 | 246,000 | 3,625 |
| 1991-08-15 | 720 | 730 | 715 | 730 | 195,000 | 3,650 |
| 1991-08-14 | 710 | 714 | 706 | 714 | 189,000 | 3,570 |
| 1991-08-13 | 720 | 720 | 702 | 705 | 157,000 | 3,525 |
| 1991-08-12 | 732 | 732 | 702 | 720 | 304,000 | 3,600 |
| 1991-08-09 | 740 | 740 | 735 | 739 | 80,000 | 3,695 |
| 1991-08-08 | 735 | 746 | 735 | 736 | 139,000 | 3,680 |
| 1991-08-07 | 733 | 736 | 728 | 731 | 137,000 | 3,655 |
| 1991-08-06 | 747 | 747 | 728 | 728 | 109,000 | 3,640 |
| 1991-08-05 | 744 | 751 | 735 | 737 | 285,000 | 3,685 |
| 1991-08-02 | 760 | 763 | 746 | 746 | 185,000 | 3,730 |
| 1991-08-01 | 755 | 760 | 751 | 760 | 199,000 | 3,800 |
| 1991-07-31 | 768 | 769 | 760 | 765 | 102,000 | 3,825 |
| 1991-07-30 | 756 | 774 | 756 | 770 | 106,000 | 3,850 |
| 1991-07-29 | 766 | 775 | 761 | 761 | 85,000 | 3,805 |
| 1991-07-26 | 773 | 776 | 760 | 776 | 264,000 | 3,880 |
| 1991-07-25 | 755 | 768 | 751 | 765 | 197,000 | 3,825 |
| 1991-07-24 | 745 | 755 | 745 | 755 | 134,000 | 3,775 |
| 1991-07-23 | 752 | 752 | 742 | 742 | 83,000 | 3,710 |
| 1991-07-22 | 768 | 768 | 750 | 752 | 262,000 | 3,760 |
| 1991-07-19 | 736 | 750 | 730 | 748 | 139,000 | 3,740 |
| 1991-07-18 | 736 | 736 | 729 | 730 | 132,000 | 3,650 |
| 1991-07-17 | 740 | 740 | 736 | 740 | 110,000 | 3,700 |
| 1991-07-16 | 749 | 750 | 735 | 740 | 142,000 | 3,700 |
| 1991-07-15 | 745 | 745 | 731 | 745 | 228,000 | 3,725 |
| 1991-07-12 | 730 | 744 | 730 | 740 | 338,000 | 3,700 |
| 1991-07-11 | 745 | 745 | 725 | 730 | 185,000 | 3,650 |
| 1991-07-10 | 741 | 748 | 730 | 745 | 171,000 | 3,725 |
| 1991-07-09 | 705 | 736 | 680 | 736 | 375,000 | 3,680 |
| 1991-07-08 | 740 | 740 | 700 | 704 | 296,000 | 3,520 |
| 1991-07-05 | 751 | 755 | 740 | 750 | 241,000 | 3,750 |
| 1991-07-04 | 758 | 760 | 740 | 760 | 209,000 | 3,800 |
| 1991-07-03 | 780 | 782 | 761 | 766 | 123,000 | 3,830 |
| 1991-07-02 | 790 | 796 | 781 | 781 | 253,000 | 3,905 |
| 1991-07-01 | 791 | 805 | 790 | 800 | 162,000 | 4,000 |
| 1991-06-28 | 791 | 798 | 781 | 781 | 158,000 | 3,905 |
| 1991-06-27 | 783 | 811 | 781 | 790 | 154,000 | 3,950 |
| 1991-06-26 | 800 | 803 | 790 | 790 | 152,000 | 3,950 |
| 1991-06-25 | 800 | 800 | 783 | 791 | 277,000 | 3,955 |
| 1991-06-24 | 801 | 809 | 795 | 795 | 157,000 | 3,975 |
| 1991-06-21 | 809 | 815 | 800 | 800 | 176,000 | 4,000 |
| 1991-06-20 | 793 | 814 | 791 | 814 | 179,000 | 4,070 |
| 1991-06-19 | 815 | 815 | 792 | 792 | 108,000 | 3,960 |
| 1991-06-18 | 825 | 825 | 809 | 809 | 106,000 | 4,045 |
| 1991-06-17 | 829 | 830 | 812 | 815 | 257,000 | 4,075 |
| 1991-06-14 | 812 | 812 | 811 | 812 | 188,000 | 4,060 |
| 1991-06-13 | 800 | 810 | 800 | 809 | 183,000 | 4,045 |
| 1991-06-12 | 805 | 806 | 802 | 805 | 151,000 | 4,025 |
| 1991-06-11 | 811 | 811 | 805 | 805 | 158,000 | 4,025 |
| 1991-06-10 | 829 | 829 | 805 | 805 | 145,000 | 4,025 |
| 1991-06-07 | 816 | 821 | 815 | 821 | 149,000 | 4,105 |
| 1991-06-06 | 820 | 820 | 808 | 810 | 95,000 | 4,050 |
| 1991-06-05 | 809 | 810 | 800 | 800 | 180,000 | 4,000 |
| 1991-06-04 | 810 | 815 | 805 | 805 | 34,000 | 4,025 |
| 1991-06-03 | 829 | 829 | 819 | 820 | 80,000 | 4,100 |
| 1991-05-31 | 802 | 830 | 802 | 817 | 181,000 | 4,085 |
| 1991-05-30 | 783 | 810 | 783 | 801 | 139,000 | 4,005 |
| 1991-05-29 | 786 | 791 | 780 | 782 | 290,000 | 3,910 |
| 1991-05-28 | 796 | 800 | 782 | 785 | 115,000 | 3,925 |
| 1991-05-27 | 805 | 813 | 799 | 799 | 144,000 | 3,995 |
| 1991-05-24 | 805 | 809 | 795 | 805 | 84,000 | 4,025 |
| 1991-05-23 | 782 | 800 | 782 | 795 | 246,000 | 3,975 |
| 1991-05-22 | 800 | 800 | 776 | 776 | 113,000 | 3,880 |
| 1991-05-21 | 801 | 801 | 791 | 795 | 291,000 | 3,975 |
| 1991-05-20 | 800 | 800 | 790 | 791 | 62,000 | 3,955 |
| 1991-05-17 | 810 | 810 | 800 | 808 | 137,000 | 4,040 |
| 1991-05-16 | 810 | 810 | 795 | 800 | 213,000 | 4,000 |
| 1991-05-15 | 812 | 815 | 801 | 805 | 144,000 | 4,025 |
| 1991-05-14 | 820 | 830 | 820 | 821 | 136,000 | 4,105 |
| 1991-05-13 | 827 | 835 | 817 | 820 | 63,000 | 4,100 |
| 1991-05-10 | 840 | 840 | 835 | 835 | 157,000 | 4,175 |
| 1991-05-09 | 836 | 845 | 835 | 842 | 149,000 | 4,210 |
| 1991-05-08 | 852 | 855 | 835 | 835 | 239,000 | 4,175 |
| 1991-05-07 | 865 | 868 | 855 | 856 | 196,000 | 4,280 |
| 1991-05-02 | 860 | 860 | 851 | 860 | 162,000 | 4,300 |
| 1991-05-01 | 845 | 865 | 843 | 860 | 161,000 | 4,300 |
| 1991-04-30 | 845 | 849 | 840 | 845 | 300,000 | 4,225 |
| 1991-04-26 | 841 | 849 | 840 | 845 | 218,000 | 4,225 |
| 1991-04-25 | 851 | 853 | 840 | 841 | 196,000 | 4,205 |
| 1991-04-24 | 861 | 869 | 850 | 850 | 121,000 | 4,250 |
| 1991-04-23 | 852 | 869 | 850 | 869 | 345,000 | 4,345 |
| 1991-04-22 | 862 | 862 | 852 | 852 | 205,000 | 4,260 |
| 1991-04-19 | 882 | 883 | 870 | 870 | 159,000 | 4,350 |
| 1991-04-18 | 885 | 890 | 880 | 881 | 171,000 | 4,405 |
| 1991-04-17 | 879 | 889 | 879 | 881 | 210,000 | 4,405 |
| 1991-04-16 | 888 | 900 | 875 | 889 | 201,000 | 4,445 |
| 1991-04-15 | 906 | 906 | 888 | 898 | 487,000 | 4,490 |
| 1991-04-12 | 878 | 900 | 878 | 898 | 1,133,000 | 4,490 |
| 1991-04-11 | 878 | 878 | 868 | 868 | 138,000 | 4,340 |
| 1991-04-10 | 878 | 878 | 865 | 878 | 183,000 | 4,390 |
| 1991-04-09 | 896 | 896 | 877 | 878 | 194,000 | 4,390 |
| 1991-04-08 | 890 | 900 | 883 | 892 | 360,000 | 4,460 |
| 1991-04-05 | 891 | 895 | 881 | 890 | 351,000 | 4,450 |
| 1991-04-04 | 870 | 881 | 870 | 872 | 199,000 | 4,360 |
| 1991-04-03 | 875 | 880 | 870 | 879 | 408,000 | 4,395 |
| 1991-04-02 | 836 | 875 | 836 | 870 | 148,000 | 4,350 |
| 1991-04-01 | 846 | 850 | 840 | 844 | 95,000 | 4,220 |
| 1991-03-29 | 859 | 859 | 850 | 850 | 163,000 | 4,250 |
| 1991-03-28 | 839 | 859 | 839 | 859 | 244,000 | 4,295 |
| 1991-03-27 | 850 | 857 | 840 | 857 | 202,000 | 4,285 |
| 1991-03-26 | 840 | 856 | 836 | 849 | 191,000 | 4,245 |
| 1991-03-25 | 846 | 848 | 840 | 848 | 407,000 | 4,240 |
| 1991-03-22 | 875 | 875 | 856 | 856 | 289,000 | 4,280 |
| 1991-03-20 | 875 | 885 | 873 | 875 | 262,000 | 4,375 |
| 1991-03-19 | 900 | 908 | 885 | 895 | 431,000 | 4,475 |
| 1991-03-18 | 910 | 926 | 900 | 901 | 957,000 | 4,505 |
| 1991-03-15 | 880 | 895 | 880 | 885 | 415,000 | 4,425 |
| 1991-03-14 | 891 | 899 | 880 | 880 | 299,000 | 4,400 |
| 1991-03-13 | 910 | 910 | 884 | 895 | 533,000 | 4,475 |
| 1991-03-12 | 884 | 916 | 884 | 900 | 1,209,000 | 4,500 |
| 1991-03-11 | 884 | 885 | 870 | 884 | 400,000 | 4,420 |
| 1991-03-08 | 881 | 885 | 870 | 881 | 201,000 | 4,405 |
| 1991-03-07 | 880 | 885 | 861 | 878 | 223,000 | 4,390 |
| 1991-03-06 | 875 | 885 | 865 | 885 | 378,000 | 4,425 |
| 1991-03-05 | 878 | 878 | 865 | 875 | 117,000 | 4,375 |
| 1991-03-04 | 861 | 878 | 855 | 878 | 204,000 | 4,390 |
| 1991-03-01 | 879 | 880 | 865 | 878 | 257,000 | 4,390 |
| 1991-02-28 | 870 | 899 | 870 | 889 | 695,000 | 4,445 |
| 1991-02-27 | 865 | 880 | 865 | 871 | 422,000 | 4,355 |
| 1991-02-26 | 910 | 914 | 877 | 885 | 715,000 | 4,425 |
| 1991-02-25 | 910 | 918 | 892 | 906 | 813,000 | 4,530 |
| 1991-02-22 | 915 | 940 | 890 | 900 | 1,756,000 | 4,500 |
| 1991-02-21 | 888 | 952 | 883 | 925 | 6,641,000 | 4,625 |
| 1991-02-20 | 870 | 899 | 862 | 888 | 2,422,000 | 4,440 |
| 1991-02-19 | 839 | 880 | 820 | 850 | 2,452,000 | 4,250 |
| 1991-02-18 | 820 | 840 | 820 | 835 | 935,000 | 4,175 |
| 1991-02-15 | 800 | 805 | 780 | 805 | 696,000 | 4,025 |
| 1991-02-14 | 770 | 810 | 769 | 800 | 1,309,000 | 4,000 |
| 1991-02-13 | 753 | 780 | 750 | 760 | 593,000 | 3,800 |
| 1991-02-12 | 745 | 760 | 742 | 753 | 439,000 | 3,765 |
| 1991-02-08 | 723 | 735 | 717 | 735 | 359,000 | 3,675 |
| 1991-02-07 | 720 | 726 | 718 | 724 | 222,000 | 3,620 |
| 1991-02-06 | 730 | 731 | 710 | 710 | 250,000 | 3,550 |
| 1991-02-05 | 705 | 711 | 698 | 710 | 438,000 | 3,550 |
| 1991-02-04 | 679 | 698 | 676 | 698 | 212,000 | 3,490 |
| 1991-02-01 | 679 | 680 | 674 | 680 | 122,000 | 3,400 |
| 1991-01-31 | 693 | 695 | 680 | 680 | 126,000 | 3,400 |
| 1991-01-30 | 685 | 690 | 674 | 690 | 160,000 | 3,450 |
| 1991-01-29 | 675 | 675 | 671 | 675 | 163,000 | 3,375 |
| 1991-01-28 | 687 | 687 | 674 | 674 | 99,000 | 3,370 |
| 1991-01-25 | 687 | 700 | 687 | 687 | 167,000 | 3,435 |
| 1991-01-24 | 699 | 700 | 681 | 681 | 138,000 | 3,405 |
| 1991-01-23 | 699 | 705 | 699 | 699 | 256,000 | 3,495 |
| 1991-01-22 | 700 | 710 | 700 | 709 | 143,000 | 3,545 |
| 1991-01-21 | 701 | 708 | 689 | 700 | 182,000 | 3,500 |
| 1991-01-18 | 700 | 710 | 690 | 700 | 442,000 | 3,500 |
| 1991-01-17 | 660 | 700 | 660 | 682 | 417,000 | 3,410 |
| 1991-01-16 | 678 | 685 | 670 | 670 | 124,000 | 3,350 |
| 1991-01-14 | 680 | 694 | 671 | 688 | 150,000 | 3,440 |
| 1991-01-11 | 685 | 695 | 675 | 683 | 316,000 | 3,415 |
| 1991-01-10 | 675 | 689 | 675 | 689 | 138,000 | 3,445 |
| 1991-01-09 | 685 | 690 | 681 | 690 | 286,000 | 3,450 |
| 1991-01-08 | 711 | 711 | 681 | 687 | 160,000 | 3,435 |
| 1991-01-07 | 715 | 715 | 711 | 711 | 70,000 | 3,555 |
| 1991-01-04 | 735 | 735 | 715 | 715 | 82,000 | 3,575 |
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