3002 グンゼ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 615 | 615 | 611 | 611 | 51,000 | 3,055 |
| 1992-12-29 | 615 | 615 | 608 | 615 | 101,000 | 3,075 |
| 1992-12-28 | 620 | 622 | 620 | 620 | 93,000 | 3,100 |
| 1992-12-25 | 622 | 630 | 622 | 630 | 160,000 | 3,150 |
| 1992-12-24 | 634 | 634 | 622 | 630 | 425,000 | 3,150 |
| 1992-12-22 | 634 | 635 | 625 | 630 | 310,000 | 3,150 |
| 1992-12-21 | 630 | 637 | 630 | 631 | 212,000 | 3,155 |
| 1992-12-18 | 625 | 630 | 620 | 630 | 204,000 | 3,150 |
| 1992-12-17 | 620 | 625 | 615 | 625 | 141,000 | 3,125 |
| 1992-12-16 | 620 | 627 | 615 | 627 | 198,000 | 3,135 |
| 1992-12-15 | 611 | 628 | 611 | 628 | 265,000 | 3,140 |
| 1992-12-14 | 630 | 630 | 621 | 621 | 30,000 | 3,105 |
| 1992-12-11 | 636 | 640 | 632 | 633 | 330,000 | 3,165 |
| 1992-12-10 | 618 | 634 | 618 | 630 | 682,000 | 3,150 |
| 1992-12-09 | 612 | 618 | 611 | 618 | 195,000 | 3,090 |
| 1992-12-08 | 619 | 620 | 613 | 615 | 142,000 | 3,075 |
| 1992-12-07 | 620 | 622 | 613 | 613 | 119,000 | 3,065 |
| 1992-12-04 | 605 | 610 | 605 | 610 | 173,000 | 3,050 |
| 1992-12-03 | 614 | 615 | 608 | 610 | 208,000 | 3,050 |
| 1992-12-02 | 610 | 616 | 610 | 614 | 75,000 | 3,070 |
| 1992-12-01 | 617 | 618 | 602 | 602 | 709,000 | 3,010 |
| 1992-11-30 | 615 | 624 | 611 | 617 | 109,000 | 3,085 |
| 1992-11-27 | 616 | 625 | 616 | 625 | 111,000 | 3,125 |
| 1992-11-26 | 621 | 630 | 613 | 622 | 166,000 | 3,110 |
| 1992-11-25 | 607 | 629 | 607 | 611 | 444,000 | 3,055 |
| 1992-11-24 | 627 | 636 | 616 | 617 | 606,000 | 3,085 |
| 1992-11-20 | 635 | 641 | 630 | 641 | 261,000 | 3,205 |
| 1992-11-19 | 646 | 652 | 625 | 630 | 306,000 | 3,150 |
| 1992-11-18 | 625 | 655 | 625 | 655 | 424,000 | 3,275 |
| 1992-11-17 | 633 | 635 | 625 | 635 | 204,000 | 3,175 |
| 1992-11-16 | 638 | 638 | 634 | 635 | 62,000 | 3,175 |
| 1992-11-13 | 633 | 639 | 631 | 639 | 398,000 | 3,195 |
| 1992-11-12 | 640 | 645 | 631 | 640 | 293,000 | 3,200 |
| 1992-11-11 | 648 | 649 | 645 | 645 | 307,000 | 3,225 |
| 1992-11-10 | 644 | 653 | 642 | 653 | 550,000 | 3,265 |
| 1992-11-09 | 640 | 643 | 640 | 640 | 573,000 | 3,200 |
| 1992-11-06 | 653 | 655 | 650 | 650 | 260,000 | 3,250 |
| 1992-11-05 | 652 | 658 | 651 | 653 | 191,000 | 3,265 |
| 1992-11-04 | 646 | 654 | 645 | 648 | 339,000 | 3,240 |
| 1992-11-02 | 660 | 660 | 645 | 645 | 360,000 | 3,225 |
| 1992-10-30 | 662 | 662 | 653 | 660 | 723,000 | 3,300 |
| 1992-10-29 | 650 | 655 | 646 | 655 | 177,000 | 3,275 |
| 1992-10-28 | 658 | 658 | 651 | 655 | 187,000 | 3,275 |
| 1992-10-27 | 655 | 659 | 648 | 659 | 233,000 | 3,295 |
| 1992-10-26 | 663 | 663 | 652 | 658 | 125,000 | 3,290 |
| 1992-10-23 | 666 | 669 | 650 | 665 | 625,000 | 3,325 |
| 1992-10-22 | 652 | 664 | 652 | 660 | 457,000 | 3,300 |
| 1992-10-21 | 650 | 655 | 650 | 652 | 263,000 | 3,260 |
| 1992-10-20 | 650 | 650 | 641 | 647 | 232,000 | 3,235 |
| 1992-10-19 | 651 | 655 | 641 | 650 | 291,000 | 3,250 |
| 1992-10-16 | 669 | 669 | 650 | 659 | 486,000 | 3,295 |
| 1992-10-15 | 647 | 666 | 647 | 663 | 1,094,000 | 3,315 |
| 1992-10-14 | 639 | 644 | 636 | 644 | 398,000 | 3,220 |
| 1992-10-13 | 630 | 633 | 627 | 630 | 348,000 | 3,150 |
| 1992-10-12 | 630 | 636 | 630 | 630 | 280,000 | 3,150 |
| 1992-10-09 | 620 | 629 | 619 | 629 | 288,000 | 3,145 |
| 1992-10-08 | 616 | 620 | 615 | 620 | 173,000 | 3,100 |
| 1992-10-07 | 610 | 620 | 610 | 612 | 187,000 | 3,060 |
| 1992-10-06 | 610 | 628 | 610 | 617 | 78,000 | 3,085 |
| 1992-10-05 | 629 | 629 | 615 | 615 | 202,000 | 3,075 |
| 1992-10-02 | 629 | 630 | 626 | 629 | 256,000 | 3,145 |
| 1992-10-01 | 629 | 630 | 621 | 624 | 365,000 | 3,120 |
| 1992-09-30 | 630 | 630 | 618 | 629 | 123,000 | 3,145 |
| 1992-09-29 | 635 | 635 | 616 | 625 | 176,000 | 3,125 |
| 1992-09-28 | 623 | 629 | 620 | 620 | 170,000 | 3,100 |
| 1992-09-25 | 630 | 640 | 618 | 618 | 247,000 | 3,090 |
| 1992-09-24 | 628 | 629 | 624 | 627 | 115,000 | 3,135 |
| 1992-09-22 | 620 | 633 | 620 | 629 | 163,000 | 3,145 |
| 1992-09-21 | 617 | 630 | 615 | 630 | 383,000 | 3,150 |
| 1992-09-18 | 624 | 624 | 616 | 617 | 226,000 | 3,085 |
| 1992-09-17 | 636 | 640 | 626 | 634 | 640,000 | 3,170 |
| 1992-09-16 | 640 | 640 | 627 | 636 | 117,000 | 3,180 |
| 1992-09-14 | 644 | 645 | 630 | 640 | 345,000 | 3,200 |
| 1992-09-11 | 645 | 650 | 625 | 644 | 680,000 | 3,220 |
| 1992-09-10 | 645 | 645 | 638 | 645 | 195,000 | 3,225 |
| 1992-09-09 | 632 | 638 | 631 | 638 | 166,000 | 3,190 |
| 1992-09-08 | 638 | 641 | 635 | 635 | 196,000 | 3,175 |
| 1992-09-07 | 625 | 644 | 625 | 644 | 534,000 | 3,220 |
| 1992-09-04 | 630 | 635 | 622 | 625 | 331,000 | 3,125 |
| 1992-09-03 | 624 | 625 | 610 | 625 | 93,000 | 3,125 |
| 1992-09-02 | 618 | 618 | 600 | 614 | 183,000 | 3,070 |
| 1992-09-01 | 635 | 635 | 615 | 620 | 208,000 | 3,100 |
| 1992-08-31 | 635 | 636 | 625 | 635 | 183,000 | 3,175 |
| 1992-08-28 | 605 | 640 | 600 | 635 | 423,000 | 3,175 |
| 1992-08-27 | 577 | 620 | 572 | 615 | 239,000 | 3,075 |
| 1992-08-26 | 566 | 575 | 566 | 567 | 227,000 | 2,835 |
| 1992-08-25 | 584 | 589 | 576 | 576 | 368,000 | 2,880 |
| 1992-08-24 | 580 | 596 | 560 | 595 | 656,000 | 2,975 |
| 1992-08-21 | 560 | 580 | 560 | 580 | 298,000 | 2,900 |
| 1992-08-20 | 540 | 565 | 532 | 560 | 489,000 | 2,800 |
| 1992-08-19 | 526 | 538 | 516 | 538 | 185,000 | 2,690 |
| 1992-08-18 | 531 | 538 | 530 | 530 | 222,000 | 2,650 |
| 1992-08-17 | 531 | 548 | 531 | 547 | 282,000 | 2,735 |
| 1992-08-14 | 516 | 531 | 515 | 525 | 266,000 | 2,625 |
| 1992-08-13 | 525 | 530 | 520 | 525 | 192,000 | 2,625 |
| 1992-08-12 | 530 | 530 | 516 | 530 | 305,000 | 2,650 |
| 1992-08-11 | 545 | 545 | 530 | 530 | 342,000 | 2,650 |
| 1992-08-10 | 540 | 540 | 525 | 538 | 204,000 | 2,690 |
| 1992-08-07 | 561 | 570 | 560 | 560 | 106,000 | 2,800 |
| 1992-08-06 | 580 | 583 | 570 | 577 | 162,000 | 2,885 |
| 1992-08-05 | 576 | 585 | 575 | 580 | 165,000 | 2,900 |
| 1992-08-04 | 581 | 581 | 570 | 579 | 317,000 | 2,895 |
| 1992-08-03 | 580 | 590 | 580 | 581 | 72,000 | 2,905 |
| 1992-07-31 | 589 | 589 | 580 | 588 | 111,000 | 2,940 |
| 1992-07-30 | 575 | 580 | 570 | 580 | 199,000 | 2,900 |
| 1992-07-29 | 590 | 592 | 560 | 570 | 240,000 | 2,850 |
| 1992-07-28 | 597 | 597 | 590 | 597 | 115,000 | 2,985 |
| 1992-07-27 | 611 | 615 | 600 | 600 | 236,000 | 3,000 |
| 1992-07-24 | 608 | 608 | 598 | 600 | 210,000 | 3,000 |
| 1992-07-23 | 605 | 610 | 600 | 605 | 352,000 | 3,025 |
| 1992-07-22 | 612 | 612 | 601 | 602 | 323,000 | 3,010 |
| 1992-07-21 | 612 | 613 | 611 | 612 | 191,000 | 3,060 |
| 1992-07-20 | 630 | 630 | 617 | 619 | 280,000 | 3,095 |
| 1992-07-17 | 641 | 641 | 631 | 639 | 256,000 | 3,195 |
| 1992-07-16 | 640 | 648 | 640 | 644 | 260,000 | 3,220 |
| 1992-07-15 | 640 | 642 | 639 | 640 | 302,000 | 3,200 |
| 1992-07-14 | 638 | 640 | 638 | 640 | 76,000 | 3,200 |
| 1992-07-13 | 640 | 640 | 632 | 635 | 154,000 | 3,175 |
| 1992-07-10 | 639 | 640 | 631 | 632 | 172,000 | 3,160 |
| 1992-07-09 | 630 | 642 | 630 | 638 | 196,000 | 3,190 |
| 1992-07-08 | 626 | 629 | 621 | 629 | 111,000 | 3,145 |
| 1992-07-07 | 637 | 637 | 631 | 631 | 183,000 | 3,155 |
| 1992-07-06 | 638 | 638 | 631 | 631 | 162,000 | 3,155 |
| 1992-07-03 | 648 | 648 | 632 | 638 | 445,000 | 3,190 |
| 1992-07-02 | 640 | 649 | 630 | 649 | 126,000 | 3,245 |
| 1992-07-01 | 620 | 630 | 615 | 630 | 145,000 | 3,150 |
| 1992-06-30 | 612 | 620 | 612 | 620 | 115,000 | 3,100 |
| 1992-06-29 | 616 | 620 | 612 | 612 | 231,000 | 3,060 |
| 1992-06-26 | 628 | 628 | 615 | 615 | 221,000 | 3,075 |
| 1992-06-25 | 612 | 620 | 605 | 620 | 113,000 | 3,100 |
| 1992-06-24 | 615 | 625 | 611 | 611 | 104,000 | 3,055 |
| 1992-06-23 | 615 | 620 | 610 | 612 | 329,000 | 3,060 |
| 1992-06-22 | 621 | 624 | 612 | 612 | 265,000 | 3,060 |
| 1992-06-19 | 622 | 626 | 620 | 626 | 161,000 | 3,130 |
| 1992-06-18 | 635 | 635 | 620 | 622 | 303,000 | 3,110 |
| 1992-06-17 | 654 | 654 | 635 | 635 | 139,000 | 3,175 |
| 1992-06-16 | 645 | 645 | 639 | 644 | 136,000 | 3,220 |
| 1992-06-15 | 655 | 655 | 646 | 646 | 178,000 | 3,230 |
| 1992-06-12 | 665 | 671 | 660 | 660 | 387,000 | 3,300 |
| 1992-06-11 | 660 | 660 | 651 | 660 | 63,000 | 3,300 |
| 1992-06-10 | 653 | 660 | 649 | 660 | 146,000 | 3,300 |
| 1992-06-09 | 653 | 660 | 653 | 659 | 176,000 | 3,295 |
| 1992-06-08 | 670 | 670 | 651 | 658 | 130,000 | 3,290 |
| 1992-06-05 | 676 | 676 | 658 | 660 | 151,000 | 3,300 |
| 1992-06-04 | 668 | 674 | 662 | 670 | 221,000 | 3,350 |
| 1992-06-03 | 668 | 678 | 662 | 678 | 170,000 | 3,390 |
| 1992-06-02 | 671 | 675 | 665 | 667 | 271,000 | 3,335 |
| 1992-06-01 | 683 | 683 | 670 | 671 | 129,000 | 3,355 |
| 1992-05-29 | 674 | 687 | 672 | 683 | 616,000 | 3,415 |
| 1992-05-28 | 665 | 675 | 665 | 675 | 230,000 | 3,375 |
| 1992-05-27 | 675 | 677 | 662 | 675 | 596,000 | 3,375 |
| 1992-05-26 | 680 | 685 | 680 | 680 | 337,000 | 3,400 |
| 1992-05-25 | 682 | 687 | 680 | 685 | 282,000 | 3,425 |
| 1992-05-22 | 685 | 690 | 675 | 684 | 427,000 | 3,420 |
| 1992-05-21 | 683 | 705 | 681 | 688 | 3,123,000 | 3,440 |
| 1992-05-20 | 690 | 695 | 681 | 681 | 1,199,000 | 3,405 |
| 1992-05-19 | 691 | 701 | 680 | 681 | 3,204,000 | 3,405 |
| 1992-05-18 | 665 | 677 | 660 | 671 | 776,000 | 3,355 |
| 1992-05-15 | 688 | 693 | 646 | 655 | 2,470,000 | 3,275 |
| 1992-05-14 | 663 | 703 | 660 | 698 | 5,383,000 | 3,490 |
| 1992-05-13 | 640 | 667 | 640 | 664 | 1,373,000 | 3,320 |
| 1992-05-12 | 645 | 645 | 638 | 640 | 233,000 | 3,200 |
| 1992-05-11 | 638 | 650 | 638 | 646 | 398,000 | 3,230 |
| 1992-05-08 | 625 | 637 | 625 | 637 | 1,249,000 | 3,185 |
| 1992-05-07 | 605 | 630 | 605 | 630 | 1,256,000 | 3,150 |
| 1992-05-06 | 596 | 608 | 588 | 601 | 293,000 | 3,005 |
| 1992-05-01 | 600 | 600 | 586 | 586 | 182,000 | 2,930 |
| 1992-04-30 | 599 | 609 | 589 | 591 | 416,000 | 2,955 |
| 1992-04-28 | 600 | 612 | 591 | 602 | 400,000 | 3,010 |
| 1992-04-27 | 586 | 595 | 585 | 591 | 129,000 | 2,955 |
| 1992-04-24 | 590 | 596 | 584 | 590 | 370,000 | 2,950 |
| 1992-04-23 | 590 | 596 | 587 | 592 | 112,000 | 2,960 |
| 1992-04-22 | 585 | 599 | 585 | 585 | 171,000 | 2,925 |
| 1992-04-21 | 584 | 599 | 580 | 586 | 98,000 | 2,930 |
| 1992-04-20 | 595 | 596 | 583 | 584 | 95,000 | 2,920 |
| 1992-04-17 | 608 | 609 | 598 | 601 | 238,000 | 3,005 |
| 1992-04-16 | 600 | 612 | 598 | 608 | 276,000 | 3,040 |
| 1992-04-15 | 580 | 598 | 575 | 598 | 235,000 | 2,990 |
| 1992-04-14 | 565 | 565 | 552 | 560 | 129,000 | 2,800 |
| 1992-04-13 | 584 | 585 | 567 | 567 | 132,000 | 2,835 |
| 1992-04-10 | 555 | 583 | 555 | 567 | 195,000 | 2,835 |
| 1992-04-09 | 540 | 565 | 539 | 550 | 206,000 | 2,750 |
| 1992-04-08 | 565 | 565 | 540 | 540 | 295,000 | 2,700 |
| 1992-04-07 | 590 | 594 | 572 | 577 | 220,000 | 2,885 |
| 1992-04-06 | 591 | 598 | 591 | 594 | 100,000 | 2,970 |
| 1992-04-03 | 595 | 599 | 571 | 591 | 272,000 | 2,955 |
| 1992-04-02 | 601 | 608 | 581 | 600 | 211,000 | 3,000 |
| 1992-04-01 | 651 | 651 | 605 | 605 | 455,000 | 3,025 |
| 1992-03-31 | 651 | 661 | 651 | 652 | 304,000 | 3,260 |
| 1992-03-30 | 651 | 661 | 651 | 661 | 152,000 | 3,305 |
| 1992-03-27 | 661 | 664 | 661 | 661 | 65,000 | 3,305 |
| 1992-03-26 | 675 | 685 | 670 | 670 | 199,000 | 3,350 |
| 1992-03-25 | 666 | 680 | 666 | 675 | 55,000 | 3,375 |
| 1992-03-24 | 675 | 677 | 665 | 665 | 83,000 | 3,325 |
| 1992-03-23 | 681 | 682 | 661 | 665 | 176,000 | 3,325 |
| 1992-03-19 | 650 | 684 | 650 | 681 | 241,000 | 3,405 |
| 1992-03-18 | 676 | 680 | 660 | 660 | 318,000 | 3,300 |
| 1992-03-17 | 680 | 682 | 676 | 680 | 174,000 | 3,400 |
| 1992-03-16 | 681 | 685 | 676 | 680 | 141,000 | 3,400 |
| 1992-03-13 | 685 | 685 | 682 | 684 | 279,000 | 3,420 |
| 1992-03-12 | 690 | 700 | 680 | 685 | 203,000 | 3,425 |
| 1992-03-11 | 703 | 705 | 695 | 705 | 162,000 | 3,525 |
| 1992-03-10 | 702 | 713 | 702 | 713 | 71,000 | 3,565 |
| 1992-03-09 | 702 | 703 | 702 | 702 | 99,000 | 3,510 |
| 1992-03-06 | 701 | 710 | 700 | 702 | 119,000 | 3,510 |
| 1992-03-05 | 700 | 705 | 700 | 701 | 111,000 | 3,505 |
| 1992-03-04 | 704 | 710 | 700 | 700 | 109,000 | 3,500 |
| 1992-03-03 | 710 | 720 | 710 | 714 | 145,000 | 3,570 |
| 1992-03-02 | 700 | 730 | 700 | 720 | 165,000 | 3,600 |
| 1992-02-28 | 710 | 710 | 695 | 697 | 223,000 | 3,485 |
| 1992-02-27 | 702 | 710 | 695 | 710 | 416,000 | 3,550 |
| 1992-02-26 | 692 | 710 | 692 | 710 | 279,000 | 3,550 |
| 1992-02-25 | 702 | 702 | 695 | 702 | 210,000 | 3,510 |
| 1992-02-24 | 705 | 710 | 702 | 702 | 63,000 | 3,510 |
| 1992-02-21 | 705 | 710 | 700 | 710 | 377,000 | 3,550 |
| 1992-02-20 | 710 | 715 | 708 | 710 | 92,000 | 3,550 |
| 1992-02-19 | 710 | 718 | 708 | 710 | 116,000 | 3,550 |
| 1992-02-18 | 715 | 720 | 715 | 720 | 120,000 | 3,600 |
| 1992-02-17 | 715 | 730 | 715 | 730 | 108,000 | 3,650 |
| 1992-02-14 | 733 | 733 | 729 | 730 | 187,000 | 3,650 |
| 1992-02-13 | 730 | 735 | 730 | 733 | 78,000 | 3,665 |
| 1992-02-12 | 730 | 732 | 730 | 731 | 219,000 | 3,655 |
| 1992-02-10 | 738 | 740 | 730 | 732 | 76,000 | 3,660 |
| 1992-02-07 | 732 | 745 | 732 | 745 | 258,000 | 3,725 |
| 1992-02-06 | 740 | 740 | 730 | 732 | 50,000 | 3,660 |
| 1992-02-05 | 740 | 740 | 730 | 737 | 103,000 | 3,685 |
| 1992-02-04 | 731 | 741 | 731 | 733 | 70,000 | 3,665 |
| 1992-02-03 | 755 | 760 | 743 | 749 | 118,000 | 3,745 |
| 1992-01-31 | 746 | 756 | 736 | 755 | 255,000 | 3,775 |
| 1992-01-30 | 726 | 740 | 726 | 736 | 236,000 | 3,680 |
| 1992-01-29 | 735 | 742 | 735 | 736 | 173,000 | 3,680 |
| 1992-01-28 | 735 | 743 | 735 | 735 | 329,000 | 3,675 |
| 1992-01-27 | 750 | 750 | 731 | 735 | 216,000 | 3,675 |
| 1992-01-24 | 732 | 749 | 732 | 745 | 488,000 | 3,725 |
| 1992-01-23 | 720 | 740 | 716 | 732 | 143,000 | 3,660 |
| 1992-01-22 | 697 | 716 | 697 | 716 | 248,000 | 3,580 |
| 1992-01-21 | 696 | 700 | 692 | 695 | 119,000 | 3,475 |
| 1992-01-20 | 710 | 715 | 690 | 696 | 211,000 | 3,480 |
| 1992-01-17 | 716 | 717 | 700 | 715 | 120,000 | 3,575 |
| 1992-01-16 | 725 | 730 | 705 | 717 | 125,000 | 3,585 |
| 1992-01-14 | 725 | 730 | 720 | 720 | 86,000 | 3,600 |
| 1992-01-13 | 730 | 740 | 730 | 730 | 74,000 | 3,650 |
| 1992-01-10 | 737 | 750 | 737 | 745 | 297,000 | 3,725 |
| 1992-01-09 | 733 | 734 | 733 | 734 | 55,000 | 3,670 |
| 1992-01-08 | 744 | 750 | 731 | 735 | 93,000 | 3,675 |
| 1992-01-07 | 748 | 748 | 744 | 746 | 38,000 | 3,730 |
| 1992-01-06 | 763 | 763 | 755 | 756 | 84,000 | 3,780 |
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