1. HOME >
  2. 株価時系列 >
  3. 3002 >
  4. 1992年

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
1992-12-3061561561161151,0006,110
1992-12-29615615608615101,0006,150
1992-12-2862062262062093,0006,200
1992-12-25622630622630160,0006,300
1992-12-24634634622630425,0006,300
1992-12-22634635625630310,0006,300
1992-12-21630637630631212,0006,310
1992-12-18625630620630204,0006,300
1992-12-17620625615625141,0006,250
1992-12-16620627615627198,0006,270
1992-12-15611628611628265,0006,280
1992-12-1463063062162130,0006,210
1992-12-11636640632633330,0006,330
1992-12-10618634618630682,0006,300
1992-12-09612618611618195,0006,180
1992-12-08619620613615142,0006,150
1992-12-07620622613613119,0006,130
1992-12-04605610605610173,0006,100
1992-12-03614615608610208,0006,100
1992-12-0261061661061475,0006,140
1992-12-01617618602602709,0006,020
1992-11-30615624611617109,0006,170
1992-11-27616625616625111,0006,250
1992-11-26621630613622166,0006,220
1992-11-25607629607611444,0006,110
1992-11-24627636616617606,0006,170
1992-11-20635641630641261,0006,410
1992-11-19646652625630306,0006,300
1992-11-18625655625655424,0006,550
1992-11-17633635625635204,0006,350
1992-11-1663863863463562,0006,350
1992-11-13633639631639398,0006,390
1992-11-12640645631640293,0006,400
1992-11-11648649645645307,0006,450
1992-11-10644653642653550,0006,530
1992-11-09640643640640573,0006,400
1992-11-06653655650650260,0006,500
1992-11-05652658651653191,0006,530
1992-11-04646654645648339,0006,480
1992-11-02660660645645360,0006,450
1992-10-30662662653660723,0006,600
1992-10-29650655646655177,0006,550
1992-10-28658658651655187,0006,550
1992-10-27655659648659233,0006,590
1992-10-26663663652658125,0006,580
1992-10-23666669650665625,0006,650
1992-10-22652664652660457,0006,600
1992-10-21650655650652263,0006,520
1992-10-20650650641647232,0006,470
1992-10-19651655641650291,0006,500
1992-10-16669669650659486,0006,590
1992-10-156476666476631,094,0006,630
1992-10-14639644636644398,0006,440
1992-10-13630633627630348,0006,300
1992-10-12630636630630280,0006,300
1992-10-09620629619629288,0006,290
1992-10-08616620615620173,0006,200
1992-10-07610620610612187,0006,120
1992-10-0661062861061778,0006,170
1992-10-05629629615615202,0006,150
1992-10-02629630626629256,0006,290
1992-10-01629630621624365,0006,240
1992-09-30630630618629123,0006,290
1992-09-29635635616625176,0006,250
1992-09-28623629620620170,0006,200
1992-09-25630640618618247,0006,180
1992-09-24628629624627115,0006,270
1992-09-22620633620629163,0006,290
1992-09-21617630615630383,0006,300
1992-09-18624624616617226,0006,170
1992-09-17636640626634640,0006,340
1992-09-16640640627636117,0006,360
1992-09-14644645630640345,0006,400
1992-09-11645650625644680,0006,440
1992-09-10645645638645195,0006,450
1992-09-09632638631638166,0006,380
1992-09-08638641635635196,0006,350
1992-09-07625644625644534,0006,440
1992-09-04630635622625331,0006,250
1992-09-0362462561062593,0006,250
1992-09-02618618600614183,0006,140
1992-09-01635635615620208,0006,200
1992-08-31635636625635183,0006,350
1992-08-28605640600635423,0006,350
1992-08-27577620572615239,0006,150
1992-08-26566575566567227,0005,670
1992-08-25584589576576368,0005,760
1992-08-24580596560595656,0005,950
1992-08-21560580560580298,0005,800
1992-08-20540565532560489,0005,600
1992-08-19526538516538185,0005,380
1992-08-18531538530530222,0005,300
1992-08-17531548531547282,0005,470
1992-08-14516531515525266,0005,250
1992-08-13525530520525192,0005,250
1992-08-12530530516530305,0005,300
1992-08-11545545530530342,0005,300
1992-08-10540540525538204,0005,380
1992-08-07561570560560106,0005,600
1992-08-06580583570577162,0005,770
1992-08-05576585575580165,0005,800
1992-08-04581581570579317,0005,790
1992-08-0358059058058172,0005,810
1992-07-31589589580588111,0005,880
1992-07-30575580570580199,0005,800
1992-07-29590592560570240,0005,700
1992-07-28597597590597115,0005,970
1992-07-27611615600600236,0006,000
1992-07-24608608598600210,0006,000
1992-07-23605610600605352,0006,050
1992-07-22612612601602323,0006,020
1992-07-21612613611612191,0006,120
1992-07-20630630617619280,0006,190
1992-07-17641641631639256,0006,390
1992-07-16640648640644260,0006,440
1992-07-15640642639640302,0006,400
1992-07-1463864063864076,0006,400
1992-07-13640640632635154,0006,350
1992-07-10639640631632172,0006,320
1992-07-09630642630638196,0006,380
1992-07-08626629621629111,0006,290
1992-07-07637637631631183,0006,310
1992-07-06638638631631162,0006,310
1992-07-03648648632638445,0006,380
1992-07-02640649630649126,0006,490
1992-07-01620630615630145,0006,300
1992-06-30612620612620115,0006,200
1992-06-29616620612612231,0006,120
1992-06-26628628615615221,0006,150
1992-06-25612620605620113,0006,200
1992-06-24615625611611104,0006,110
1992-06-23615620610612329,0006,120
1992-06-22621624612612265,0006,120
1992-06-19622626620626161,0006,260
1992-06-18635635620622303,0006,220
1992-06-17654654635635139,0006,350
1992-06-16645645639644136,0006,440
1992-06-15655655646646178,0006,460
1992-06-12665671660660387,0006,600
1992-06-1166066065166063,0006,600
1992-06-10653660649660146,0006,600
1992-06-09653660653659176,0006,590
1992-06-08670670651658130,0006,580
1992-06-05676676658660151,0006,600
1992-06-04668674662670221,0006,700
1992-06-03668678662678170,0006,780
1992-06-02671675665667271,0006,670
1992-06-01683683670671129,0006,710
1992-05-29674687672683616,0006,830
1992-05-28665675665675230,0006,750
1992-05-27675677662675596,0006,750
1992-05-26680685680680337,0006,800
1992-05-25682687680685282,0006,850
1992-05-22685690675684427,0006,840
1992-05-216837056816883,123,0006,880
1992-05-206906956816811,199,0006,810
1992-05-196917016806813,204,0006,810
1992-05-18665677660671776,0006,710
1992-05-156886936466552,470,0006,550
1992-05-146637036606985,383,0006,980
1992-05-136406676406641,373,0006,640
1992-05-12645645638640233,0006,400
1992-05-11638650638646398,0006,460
1992-05-086256376256371,249,0006,370
1992-05-076056306056301,256,0006,300
1992-05-06596608588601293,0006,010
1992-05-01600600586586182,0005,860
1992-04-30599609589591416,0005,910
1992-04-28600612591602400,0006,020
1992-04-27586595585591129,0005,910
1992-04-24590596584590370,0005,900
1992-04-23590596587592112,0005,920
1992-04-22585599585585171,0005,850
1992-04-2158459958058698,0005,860
1992-04-2059559658358495,0005,840
1992-04-17608609598601238,0006,010
1992-04-16600612598608276,0006,080
1992-04-15580598575598235,0005,980
1992-04-14565565552560129,0005,600
1992-04-13584585567567132,0005,670
1992-04-10555583555567195,0005,670
1992-04-09540565539550206,0005,500
1992-04-08565565540540295,0005,400
1992-04-07590594572577220,0005,770
1992-04-06591598591594100,0005,940
1992-04-03595599571591272,0005,910
1992-04-02601608581600211,0006,000
1992-04-01651651605605455,0006,050
1992-03-31651661651652304,0006,520
1992-03-30651661651661152,0006,610
1992-03-2766166466166165,0006,610
1992-03-26675685670670199,0006,700
1992-03-2566668066667555,0006,750
1992-03-2467567766566583,0006,650
1992-03-23681682661665176,0006,650
1992-03-19650684650681241,0006,810
1992-03-18676680660660318,0006,600
1992-03-17680682676680174,0006,800
1992-03-16681685676680141,0006,800
1992-03-13685685682684279,0006,840
1992-03-12690700680685203,0006,850
1992-03-11703705695705162,0007,050
1992-03-1070271370271371,0007,130
1992-03-0970270370270299,0007,020
1992-03-06701710700702119,0007,020
1992-03-05700705700701111,0007,010
1992-03-04704710700700109,0007,000
1992-03-03710720710714145,0007,140
1992-03-02700730700720165,0007,200
1992-02-28710710695697223,0006,970
1992-02-27702710695710416,0007,100
1992-02-26692710692710279,0007,100
1992-02-25702702695702210,0007,020
1992-02-2470571070270263,0007,020
1992-02-21705710700710377,0007,100
1992-02-2071071570871092,0007,100
1992-02-19710718708710116,0007,100
1992-02-18715720715720120,0007,200
1992-02-17715730715730108,0007,300
1992-02-14733733729730187,0007,300
1992-02-1373073573073378,0007,330
1992-02-12730732730731219,0007,310
1992-02-1073874073073276,0007,320
1992-02-07732745732745258,0007,450
1992-02-0674074073073250,0007,320
1992-02-05740740730737103,0007,370
1992-02-0473174173173370,0007,330
1992-02-03755760743749118,0007,490
1992-01-31746756736755255,0007,550
1992-01-30726740726736236,0007,360
1992-01-29735742735736173,0007,360
1992-01-28735743735735329,0007,350
1992-01-27750750731735216,0007,350
1992-01-24732749732745488,0007,450
1992-01-23720740716732143,0007,320
1992-01-22697716697716248,0007,160
1992-01-21696700692695119,0006,950
1992-01-20710715690696211,0006,960
1992-01-17716717700715120,0007,150
1992-01-16725730705717125,0007,170
1992-01-1472573072072086,0007,200
1992-01-1373074073073074,0007,300
1992-01-10737750737745297,0007,450
1992-01-0973373473373455,0007,340
1992-01-0874475073173593,0007,350
1992-01-0774874874474638,0007,460
1992-01-0676376375575684,0007,560

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