3002 グンゼ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 616 | 633 | 610 | 633 | 68,000 | 3,165 |
| 1993-12-29 | 610 | 616 | 606 | 606 | 41,000 | 3,030 |
| 1993-12-28 | 599 | 610 | 599 | 610 | 97,000 | 3,050 |
| 1993-12-27 | 604 | 604 | 600 | 601 | 59,000 | 3,005 |
| 1993-12-24 | 605 | 609 | 604 | 604 | 166,000 | 3,020 |
| 1993-12-22 | 604 | 610 | 604 | 604 | 229,000 | 3,020 |
| 1993-12-21 | 611 | 611 | 601 | 610 | 125,000 | 3,050 |
| 1993-12-20 | 621 | 621 | 601 | 601 | 164,000 | 3,005 |
| 1993-12-17 | 610 | 620 | 606 | 620 | 177,000 | 3,100 |
| 1993-12-16 | 612 | 619 | 610 | 619 | 241,000 | 3,095 |
| 1993-12-15 | 610 | 610 | 605 | 610 | 122,000 | 3,050 |
| 1993-12-14 | 615 | 615 | 602 | 605 | 183,000 | 3,025 |
| 1993-12-13 | 607 | 614 | 605 | 614 | 78,000 | 3,070 |
| 1993-12-10 | 617 | 625 | 604 | 604 | 335,000 | 3,020 |
| 1993-12-09 | 616 | 616 | 601 | 616 | 79,000 | 3,080 |
| 1993-12-08 | 612 | 612 | 592 | 596 | 207,000 | 2,980 |
| 1993-12-07 | 601 | 619 | 599 | 618 | 278,000 | 3,090 |
| 1993-12-06 | 612 | 615 | 591 | 591 | 391,000 | 2,955 |
| 1993-12-03 | 618 | 618 | 611 | 611 | 412,000 | 3,055 |
| 1993-12-02 | 615 | 633 | 614 | 632 | 343,000 | 3,160 |
| 1993-12-01 | 612 | 617 | 607 | 612 | 299,000 | 3,060 |
| 1993-11-30 | 604 | 610 | 601 | 607 | 254,000 | 3,035 |
| 1993-11-29 | 625 | 625 | 608 | 611 | 286,000 | 3,055 |
| 1993-11-26 | 621 | 630 | 619 | 625 | 274,000 | 3,125 |
| 1993-11-25 | 621 | 635 | 617 | 634 | 263,000 | 3,170 |
| 1993-11-24 | 628 | 630 | 618 | 618 | 123,000 | 3,090 |
| 1993-11-22 | 635 | 640 | 628 | 628 | 127,000 | 3,140 |
| 1993-11-19 | 640 | 640 | 632 | 635 | 207,000 | 3,175 |
| 1993-11-18 | 645 | 653 | 638 | 640 | 95,000 | 3,200 |
| 1993-11-17 | 641 | 641 | 633 | 638 | 292,000 | 3,190 |
| 1993-11-16 | 656 | 656 | 646 | 648 | 136,000 | 3,240 |
| 1993-11-15 | 660 | 660 | 652 | 652 | 220,000 | 3,260 |
| 1993-11-12 | 660 | 662 | 651 | 657 | 142,000 | 3,285 |
| 1993-11-11 | 660 | 664 | 654 | 654 | 165,000 | 3,270 |
| 1993-11-10 | 674 | 674 | 660 | 661 | 233,000 | 3,305 |
| 1993-11-09 | 680 | 680 | 674 | 674 | 241,000 | 3,370 |
| 1993-11-08 | 682 | 685 | 680 | 680 | 151,000 | 3,400 |
| 1993-11-05 | 702 | 702 | 678 | 685 | 215,000 | 3,425 |
| 1993-11-04 | 700 | 705 | 700 | 702 | 182,000 | 3,510 |
| 1993-11-02 | 715 | 719 | 700 | 700 | 41,000 | 3,500 |
| 1993-11-01 | 708 | 714 | 705 | 710 | 53,000 | 3,550 |
| 1993-10-29 | 710 | 710 | 700 | 708 | 100,000 | 3,540 |
| 1993-10-28 | 720 | 720 | 700 | 700 | 121,000 | 3,500 |
| 1993-10-27 | 708 | 720 | 706 | 717 | 121,000 | 3,585 |
| 1993-10-26 | 715 | 717 | 706 | 708 | 114,000 | 3,540 |
| 1993-10-25 | 720 | 725 | 710 | 725 | 148,000 | 3,625 |
| 1993-10-22 | 714 | 729 | 710 | 710 | 166,000 | 3,550 |
| 1993-10-21 | 715 | 715 | 706 | 707 | 179,000 | 3,535 |
| 1993-10-20 | 715 | 721 | 714 | 714 | 146,000 | 3,570 |
| 1993-10-19 | 718 | 718 | 714 | 715 | 149,000 | 3,575 |
| 1993-10-18 | 721 | 722 | 718 | 718 | 117,000 | 3,590 |
| 1993-10-15 | 715 | 725 | 715 | 720 | 311,000 | 3,600 |
| 1993-10-14 | 726 | 727 | 720 | 721 | 101,000 | 3,605 |
| 1993-10-13 | 730 | 730 | 726 | 730 | 107,000 | 3,650 |
| 1993-10-12 | 725 | 730 | 725 | 730 | 86,000 | 3,650 |
| 1993-10-08 | 725 | 730 | 721 | 725 | 152,000 | 3,625 |
| 1993-10-07 | 740 | 740 | 730 | 735 | 336,000 | 3,675 |
| 1993-10-06 | 725 | 739 | 725 | 730 | 192,000 | 3,650 |
| 1993-10-05 | 711 | 726 | 711 | 720 | 49,000 | 3,600 |
| 1993-10-04 | 729 | 729 | 710 | 710 | 235,000 | 3,550 |
| 1993-10-01 | 724 | 730 | 713 | 720 | 222,000 | 3,600 |
| 1993-09-30 | 729 | 734 | 722 | 734 | 203,000 | 3,670 |
| 1993-09-29 | 729 | 729 | 721 | 728 | 133,000 | 3,640 |
| 1993-09-28 | 736 | 737 | 718 | 720 | 264,000 | 3,600 |
| 1993-09-27 | 738 | 740 | 728 | 740 | 190,000 | 3,700 |
| 1993-09-24 | 733 | 736 | 728 | 731 | 307,000 | 3,655 |
| 1993-09-22 | 737 | 738 | 730 | 732 | 328,000 | 3,660 |
| 1993-09-21 | 735 | 738 | 730 | 737 | 585,000 | 3,685 |
| 1993-09-20 | 731 | 735 | 723 | 724 | 231,000 | 3,620 |
| 1993-09-17 | 735 | 735 | 730 | 731 | 341,000 | 3,655 |
| 1993-09-16 | 740 | 743 | 730 | 730 | 446,000 | 3,650 |
| 1993-09-14 | 750 | 753 | 741 | 743 | 896,000 | 3,715 |
| 1993-09-13 | 739 | 744 | 730 | 741 | 961,000 | 3,705 |
| 1993-09-10 | 724 | 732 | 723 | 732 | 414,000 | 3,660 |
| 1993-09-09 | 727 | 727 | 722 | 725 | 206,000 | 3,625 |
| 1993-09-08 | 730 | 732 | 726 | 730 | 427,000 | 3,650 |
| 1993-09-07 | 729 | 742 | 723 | 729 | 1,809,000 | 3,645 |
| 1993-09-06 | 705 | 729 | 704 | 726 | 458,000 | 3,630 |
| 1993-09-03 | 700 | 705 | 695 | 698 | 330,000 | 3,490 |
| 1993-09-02 | 706 | 706 | 694 | 700 | 435,000 | 3,500 |
| 1993-09-01 | 729 | 729 | 710 | 710 | 523,000 | 3,550 |
| 1993-08-31 | 729 | 729 | 710 | 720 | 203,000 | 3,600 |
| 1993-08-30 | 727 | 729 | 710 | 720 | 177,000 | 3,600 |
| 1993-08-27 | 729 | 730 | 721 | 730 | 515,000 | 3,650 |
| 1993-08-26 | 716 | 731 | 716 | 731 | 373,000 | 3,655 |
| 1993-08-25 | 712 | 721 | 710 | 716 | 622,000 | 3,580 |
| 1993-08-24 | 701 | 713 | 699 | 710 | 544,000 | 3,550 |
| 1993-08-23 | 687 | 700 | 687 | 691 | 388,000 | 3,455 |
| 1993-08-20 | 690 | 695 | 687 | 687 | 256,000 | 3,435 |
| 1993-08-19 | 693 | 694 | 685 | 686 | 128,000 | 3,430 |
| 1993-08-18 | 698 | 698 | 690 | 698 | 122,000 | 3,490 |
| 1993-08-17 | 695 | 698 | 692 | 695 | 646,000 | 3,475 |
| 1993-08-16 | 685 | 695 | 685 | 695 | 243,000 | 3,475 |
| 1993-08-13 | 700 | 701 | 695 | 700 | 168,000 | 3,500 |
| 1993-08-12 | 696 | 702 | 695 | 700 | 180,000 | 3,500 |
| 1993-08-11 | 695 | 697 | 690 | 695 | 230,000 | 3,475 |
| 1993-08-10 | 690 | 692 | 680 | 692 | 195,000 | 3,460 |
| 1993-08-09 | 686 | 688 | 680 | 680 | 86,000 | 3,400 |
| 1993-08-06 | 690 | 690 | 685 | 690 | 99,000 | 3,450 |
| 1993-08-05 | 694 | 694 | 685 | 690 | 153,000 | 3,450 |
| 1993-08-04 | 691 | 698 | 690 | 692 | 194,000 | 3,460 |
| 1993-08-03 | 698 | 700 | 691 | 692 | 176,000 | 3,460 |
| 1993-08-02 | 698 | 700 | 685 | 691 | 192,000 | 3,455 |
| 1993-07-30 | 693 | 694 | 686 | 691 | 113,000 | 3,455 |
| 1993-07-29 | 685 | 695 | 673 | 695 | 111,000 | 3,475 |
| 1993-07-28 | 676 | 685 | 675 | 675 | 151,000 | 3,375 |
| 1993-07-27 | 680 | 690 | 675 | 685 | 56,000 | 3,425 |
| 1993-07-26 | 679 | 685 | 675 | 680 | 98,000 | 3,400 |
| 1993-07-23 | 685 | 685 | 677 | 680 | 235,000 | 3,400 |
| 1993-07-22 | 684 | 684 | 677 | 677 | 468,000 | 3,385 |
| 1993-07-21 | 683 | 683 | 673 | 676 | 279,000 | 3,380 |
| 1993-07-20 | 679 | 680 | 671 | 680 | 287,000 | 3,400 |
| 1993-07-19 | 675 | 685 | 675 | 685 | 153,000 | 3,425 |
| 1993-07-16 | 698 | 698 | 690 | 695 | 289,000 | 3,475 |
| 1993-07-15 | 684 | 695 | 684 | 693 | 285,000 | 3,465 |
| 1993-07-14 | 685 | 685 | 680 | 684 | 328,000 | 3,420 |
| 1993-07-13 | 678 | 685 | 665 | 685 | 250,000 | 3,425 |
| 1993-07-12 | 670 | 678 | 668 | 678 | 214,000 | 3,390 |
| 1993-07-09 | 673 | 678 | 670 | 678 | 357,000 | 3,390 |
| 1993-07-08 | 675 | 680 | 674 | 674 | 484,000 | 3,370 |
| 1993-07-07 | 680 | 685 | 672 | 680 | 238,000 | 3,400 |
| 1993-07-06 | 668 | 684 | 663 | 680 | 274,000 | 3,400 |
| 1993-07-05 | 667 | 674 | 663 | 663 | 132,000 | 3,315 |
| 1993-07-02 | 680 | 680 | 660 | 662 | 153,000 | 3,310 |
| 1993-07-01 | 678 | 682 | 678 | 679 | 45,000 | 3,395 |
| 1993-06-30 | 678 | 678 | 667 | 678 | 74,000 | 3,390 |
| 1993-06-29 | 679 | 679 | 669 | 679 | 149,000 | 3,395 |
| 1993-06-28 | 688 | 688 | 685 | 685 | 83,000 | 3,425 |
| 1993-06-25 | 695 | 695 | 683 | 693 | 87,000 | 3,465 |
| 1993-06-24 | 690 | 690 | 674 | 690 | 142,000 | 3,450 |
| 1993-06-23 | 689 | 689 | 679 | 686 | 159,000 | 3,430 |
| 1993-06-22 | 683 | 685 | 667 | 679 | 218,000 | 3,395 |
| 1993-06-21 | 684 | 684 | 661 | 673 | 387,000 | 3,365 |
| 1993-06-18 | 690 | 690 | 675 | 684 | 86,000 | 3,420 |
| 1993-06-17 | 700 | 701 | 685 | 690 | 188,000 | 3,450 |
| 1993-06-16 | 715 | 715 | 692 | 692 | 463,000 | 3,460 |
| 1993-06-15 | 710 | 715 | 695 | 708 | 215,000 | 3,540 |
| 1993-06-14 | 723 | 723 | 716 | 720 | 208,000 | 3,600 |
| 1993-06-11 | 710 | 725 | 710 | 720 | 353,000 | 3,600 |
| 1993-06-10 | 715 | 723 | 715 | 720 | 160,000 | 3,600 |
| 1993-06-08 | 732 | 732 | 718 | 725 | 328,000 | 3,625 |
| 1993-06-07 | 733 | 738 | 718 | 732 | 439,000 | 3,660 |
| 1993-06-04 | 742 | 745 | 735 | 743 | 403,000 | 3,715 |
| 1993-06-03 | 730 | 748 | 727 | 744 | 1,044,000 | 3,720 |
| 1993-06-02 | 733 | 735 | 728 | 729 | 368,000 | 3,645 |
| 1993-06-01 | 735 | 735 | 725 | 726 | 117,000 | 3,630 |
| 1993-05-31 | 737 | 739 | 732 | 735 | 453,000 | 3,675 |
| 1993-05-28 | 729 | 744 | 726 | 742 | 2,096,000 | 3,710 |
| 1993-05-27 | 700 | 724 | 696 | 724 | 1,200,000 | 3,620 |
| 1993-05-26 | 699 | 699 | 691 | 692 | 179,000 | 3,460 |
| 1993-05-25 | 695 | 702 | 690 | 690 | 430,000 | 3,450 |
| 1993-05-24 | 700 | 700 | 690 | 690 | 280,000 | 3,450 |
| 1993-05-21 | 687 | 695 | 685 | 695 | 115,000 | 3,475 |
| 1993-05-20 | 695 | 695 | 690 | 694 | 170,000 | 3,470 |
| 1993-05-19 | 694 | 694 | 690 | 691 | 256,000 | 3,455 |
| 1993-05-18 | 695 | 699 | 693 | 694 | 223,000 | 3,470 |
| 1993-05-17 | 696 | 700 | 692 | 699 | 197,000 | 3,495 |
| 1993-05-14 | 690 | 702 | 686 | 686 | 473,000 | 3,430 |
| 1993-05-13 | 700 | 700 | 690 | 690 | 355,000 | 3,450 |
| 1993-05-12 | 707 | 707 | 693 | 698 | 490,000 | 3,490 |
| 1993-05-11 | 710 | 711 | 702 | 702 | 639,000 | 3,510 |
| 1993-05-10 | 704 | 704 | 695 | 704 | 252,000 | 3,520 |
| 1993-05-07 | 703 | 708 | 695 | 705 | 546,000 | 3,525 |
| 1993-05-06 | 692 | 697 | 690 | 696 | 605,000 | 3,480 |
| 1993-04-30 | 680 | 691 | 677 | 686 | 331,000 | 3,430 |
| 1993-04-28 | 680 | 682 | 677 | 680 | 475,000 | 3,400 |
| 1993-04-27 | 673 | 680 | 671 | 677 | 424,000 | 3,385 |
| 1993-04-26 | 673 | 680 | 667 | 667 | 387,000 | 3,335 |
| 1993-04-23 | 666 | 675 | 666 | 667 | 202,000 | 3,335 |
| 1993-04-22 | 662 | 663 | 658 | 660 | 167,000 | 3,300 |
| 1993-04-21 | 679 | 679 | 651 | 652 | 303,000 | 3,260 |
| 1993-04-20 | 655 | 670 | 640 | 660 | 748,000 | 3,300 |
| 1993-04-19 | 663 | 669 | 660 | 661 | 575,000 | 3,305 |
| 1993-04-16 | 695 | 695 | 663 | 663 | 469,000 | 3,315 |
| 1993-04-15 | 695 | 695 | 680 | 686 | 961,000 | 3,430 |
| 1993-04-14 | 690 | 693 | 682 | 693 | 747,000 | 3,465 |
| 1993-04-13 | 664 | 688 | 662 | 680 | 685,000 | 3,400 |
| 1993-04-12 | 678 | 678 | 661 | 670 | 245,000 | 3,350 |
| 1993-04-09 | 674 | 680 | 665 | 679 | 659,000 | 3,395 |
| 1993-04-08 | 653 | 663 | 653 | 660 | 396,000 | 3,300 |
| 1993-04-07 | 660 | 660 | 652 | 652 | 374,000 | 3,260 |
| 1993-04-06 | 657 | 658 | 646 | 650 | 312,000 | 3,250 |
| 1993-04-05 | 654 | 654 | 645 | 653 | 360,000 | 3,265 |
| 1993-04-02 | 631 | 658 | 631 | 652 | 482,000 | 3,260 |
| 1993-04-01 | 635 | 639 | 621 | 626 | 218,000 | 3,130 |
| 1993-03-31 | 640 | 640 | 633 | 633 | 159,000 | 3,165 |
| 1993-03-30 | 641 | 644 | 636 | 637 | 143,000 | 3,185 |
| 1993-03-29 | 635 | 645 | 635 | 640 | 161,000 | 3,200 |
| 1993-03-26 | 628 | 639 | 628 | 633 | 210,000 | 3,165 |
| 1993-03-25 | 627 | 635 | 624 | 635 | 257,000 | 3,175 |
| 1993-03-24 | 635 | 635 | 628 | 628 | 387,000 | 3,140 |
| 1993-03-23 | 633 | 638 | 624 | 631 | 443,000 | 3,155 |
| 1993-03-22 | 623 | 626 | 620 | 623 | 111,000 | 3,115 |
| 1993-03-19 | 621 | 626 | 610 | 613 | 286,000 | 3,065 |
| 1993-03-18 | 619 | 625 | 619 | 621 | 332,000 | 3,105 |
| 1993-03-17 | 610 | 624 | 610 | 619 | 219,000 | 3,095 |
| 1993-03-16 | 615 | 620 | 610 | 610 | 122,000 | 3,050 |
| 1993-03-15 | 619 | 626 | 619 | 620 | 193,000 | 3,100 |
| 1993-03-12 | 605 | 619 | 605 | 615 | 299,000 | 3,075 |
| 1993-03-11 | 604 | 612 | 600 | 610 | 356,000 | 3,050 |
| 1993-03-10 | 606 | 612 | 600 | 604 | 105,000 | 3,020 |
| 1993-03-09 | 612 | 612 | 606 | 610 | 259,000 | 3,050 |
| 1993-03-08 | 596 | 613 | 596 | 602 | 262,000 | 3,010 |
| 1993-03-05 | 596 | 597 | 595 | 596 | 180,000 | 2,980 |
| 1993-03-04 | 599 | 600 | 597 | 598 | 180,000 | 2,990 |
| 1993-03-03 | 600 | 601 | 599 | 600 | 97,000 | 3,000 |
| 1993-03-02 | 600 | 600 | 596 | 598 | 103,000 | 2,990 |
| 1993-03-01 | 610 | 610 | 600 | 600 | 57,000 | 3,000 |
| 1993-02-26 | 596 | 613 | 596 | 610 | 262,000 | 3,050 |
| 1993-02-25 | 600 | 600 | 595 | 597 | 64,000 | 2,985 |
| 1993-02-24 | 597 | 601 | 597 | 600 | 66,000 | 3,000 |
| 1993-02-23 | 603 | 603 | 601 | 601 | 127,000 | 3,005 |
| 1993-02-22 | 608 | 608 | 601 | 601 | 128,000 | 3,005 |
| 1993-02-19 | 610 | 610 | 605 | 608 | 100,000 | 3,040 |
| 1993-02-18 | 607 | 608 | 602 | 608 | 52,000 | 3,040 |
| 1993-02-17 | 599 | 607 | 597 | 607 | 70,000 | 3,035 |
| 1993-02-16 | 605 | 611 | 601 | 611 | 182,000 | 3,055 |
| 1993-02-15 | 608 | 608 | 596 | 607 | 196,000 | 3,035 |
| 1993-02-12 | 601 | 607 | 600 | 607 | 206,000 | 3,035 |
| 1993-02-10 | 601 | 612 | 601 | 601 | 16,000 | 3,005 |
| 1993-02-09 | 611 | 615 | 601 | 601 | 124,000 | 3,005 |
| 1993-02-08 | 614 | 615 | 611 | 615 | 124,000 | 3,075 |
| 1993-02-05 | 611 | 616 | 610 | 610 | 121,000 | 3,050 |
| 1993-02-04 | 615 | 615 | 611 | 615 | 81,000 | 3,075 |
| 1993-02-03 | 611 | 614 | 605 | 614 | 147,000 | 3,070 |
| 1993-02-02 | 610 | 611 | 601 | 611 | 65,000 | 3,055 |
| 1993-02-01 | 601 | 609 | 599 | 608 | 67,000 | 3,040 |
| 1993-01-29 | 608 | 611 | 599 | 611 | 316,000 | 3,055 |
| 1993-01-28 | 593 | 609 | 593 | 609 | 193,000 | 3,045 |
| 1993-01-27 | 598 | 600 | 594 | 599 | 68,000 | 2,995 |
| 1993-01-26 | 600 | 600 | 595 | 596 | 67,000 | 2,980 |
| 1993-01-25 | 608 | 608 | 598 | 599 | 102,000 | 2,995 |
| 1993-01-22 | 604 | 604 | 598 | 598 | 98,000 | 2,990 |
| 1993-01-21 | 608 | 608 | 598 | 604 | 141,000 | 3,020 |
| 1993-01-20 | 613 | 613 | 601 | 605 | 107,000 | 3,025 |
| 1993-01-19 | 602 | 605 | 602 | 604 | 62,000 | 3,020 |
| 1993-01-18 | 594 | 596 | 592 | 595 | 237,000 | 2,975 |
| 1993-01-14 | 601 | 605 | 600 | 604 | 278,000 | 3,020 |
| 1993-01-13 | 613 | 613 | 602 | 610 | 222,000 | 3,050 |
| 1993-01-12 | 615 | 615 | 606 | 613 | 112,000 | 3,065 |
| 1993-01-11 | 611 | 615 | 611 | 615 | 232,000 | 3,075 |
| 1993-01-08 | 619 | 620 | 611 | 611 | 128,000 | 3,055 |
| 1993-01-07 | 618 | 623 | 615 | 620 | 164,000 | 3,100 |
| 1993-01-06 | 619 | 619 | 610 | 618 | 192,000 | 3,090 |
| 1993-01-05 | 610 | 611 | 610 | 610 | 168,000 | 3,050 |
| 1993-01-04 | 603 | 611 | 603 | 611 | 94,000 | 3,055 |
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