1. HOME >
  2. 株価時系列 >
  3. 3002 >
  4. 1993年

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
1993-12-3061663361063368,0006,330
1993-12-2961061660660641,0006,060
1993-12-2859961059961097,0006,100
1993-12-2760460460060159,0006,010
1993-12-24605609604604166,0006,040
1993-12-22604610604604229,0006,040
1993-12-21611611601610125,0006,100
1993-12-20621621601601164,0006,010
1993-12-17610620606620177,0006,200
1993-12-16612619610619241,0006,190
1993-12-15610610605610122,0006,100
1993-12-14615615602605183,0006,050
1993-12-1360761460561478,0006,140
1993-12-10617625604604335,0006,040
1993-12-0961661660161679,0006,160
1993-12-08612612592596207,0005,960
1993-12-07601619599618278,0006,180
1993-12-06612615591591391,0005,910
1993-12-03618618611611412,0006,110
1993-12-02615633614632343,0006,320
1993-12-01612617607612299,0006,120
1993-11-30604610601607254,0006,070
1993-11-29625625608611286,0006,110
1993-11-26621630619625274,0006,250
1993-11-25621635617634263,0006,340
1993-11-24628630618618123,0006,180
1993-11-22635640628628127,0006,280
1993-11-19640640632635207,0006,350
1993-11-1864565363864095,0006,400
1993-11-17641641633638292,0006,380
1993-11-16656656646648136,0006,480
1993-11-15660660652652220,0006,520
1993-11-12660662651657142,0006,570
1993-11-11660664654654165,0006,540
1993-11-10674674660661233,0006,610
1993-11-09680680674674241,0006,740
1993-11-08682685680680151,0006,800
1993-11-05702702678685215,0006,850
1993-11-04700705700702182,0007,020
1993-11-0271571970070041,0007,000
1993-11-0170871470571053,0007,100
1993-10-29710710700708100,0007,080
1993-10-28720720700700121,0007,000
1993-10-27708720706717121,0007,170
1993-10-26715717706708114,0007,080
1993-10-25720725710725148,0007,250
1993-10-22714729710710166,0007,100
1993-10-21715715706707179,0007,070
1993-10-20715721714714146,0007,140
1993-10-19718718714715149,0007,150
1993-10-18721722718718117,0007,180
1993-10-15715725715720311,0007,200
1993-10-14726727720721101,0007,210
1993-10-13730730726730107,0007,300
1993-10-1272573072573086,0007,300
1993-10-08725730721725152,0007,250
1993-10-07740740730735336,0007,350
1993-10-06725739725730192,0007,300
1993-10-0571172671172049,0007,200
1993-10-04729729710710235,0007,100
1993-10-01724730713720222,0007,200
1993-09-30729734722734203,0007,340
1993-09-29729729721728133,0007,280
1993-09-28736737718720264,0007,200
1993-09-27738740728740190,0007,400
1993-09-24733736728731307,0007,310
1993-09-22737738730732328,0007,320
1993-09-21735738730737585,0007,370
1993-09-20731735723724231,0007,240
1993-09-17735735730731341,0007,310
1993-09-16740743730730446,0007,300
1993-09-14750753741743896,0007,430
1993-09-13739744730741961,0007,410
1993-09-10724732723732414,0007,320
1993-09-09727727722725206,0007,250
1993-09-08730732726730427,0007,300
1993-09-077297427237291,809,0007,290
1993-09-06705729704726458,0007,260
1993-09-03700705695698330,0006,980
1993-09-02706706694700435,0007,000
1993-09-01729729710710523,0007,100
1993-08-31729729710720203,0007,200
1993-08-30727729710720177,0007,200
1993-08-27729730721730515,0007,300
1993-08-26716731716731373,0007,310
1993-08-25712721710716622,0007,160
1993-08-24701713699710544,0007,100
1993-08-23687700687691388,0006,910
1993-08-20690695687687256,0006,870
1993-08-19693694685686128,0006,860
1993-08-18698698690698122,0006,980
1993-08-17695698692695646,0006,950
1993-08-16685695685695243,0006,950
1993-08-13700701695700168,0007,000
1993-08-12696702695700180,0007,000
1993-08-11695697690695230,0006,950
1993-08-10690692680692195,0006,920
1993-08-0968668868068086,0006,800
1993-08-0669069068569099,0006,900
1993-08-05694694685690153,0006,900
1993-08-04691698690692194,0006,920
1993-08-03698700691692176,0006,920
1993-08-02698700685691192,0006,910
1993-07-30693694686691113,0006,910
1993-07-29685695673695111,0006,950
1993-07-28676685675675151,0006,750
1993-07-2768069067568556,0006,850
1993-07-2667968567568098,0006,800
1993-07-23685685677680235,0006,800
1993-07-22684684677677468,0006,770
1993-07-21683683673676279,0006,760
1993-07-20679680671680287,0006,800
1993-07-19675685675685153,0006,850
1993-07-16698698690695289,0006,950
1993-07-15684695684693285,0006,930
1993-07-14685685680684328,0006,840
1993-07-13678685665685250,0006,850
1993-07-12670678668678214,0006,780
1993-07-09673678670678357,0006,780
1993-07-08675680674674484,0006,740
1993-07-07680685672680238,0006,800
1993-07-06668684663680274,0006,800
1993-07-05667674663663132,0006,630
1993-07-02680680660662153,0006,620
1993-07-0167868267867945,0006,790
1993-06-3067867866767874,0006,780
1993-06-29679679669679149,0006,790
1993-06-2868868868568583,0006,850
1993-06-2569569568369387,0006,930
1993-06-24690690674690142,0006,900
1993-06-23689689679686159,0006,860
1993-06-22683685667679218,0006,790
1993-06-21684684661673387,0006,730
1993-06-1869069067568486,0006,840
1993-06-17700701685690188,0006,900
1993-06-16715715692692463,0006,920
1993-06-15710715695708215,0007,080
1993-06-14723723716720208,0007,200
1993-06-11710725710720353,0007,200
1993-06-10715723715720160,0007,200
1993-06-08732732718725328,0007,250
1993-06-07733738718732439,0007,320
1993-06-04742745735743403,0007,430
1993-06-037307487277441,044,0007,440
1993-06-02733735728729368,0007,290
1993-06-01735735725726117,0007,260
1993-05-31737739732735453,0007,350
1993-05-287297447267422,096,0007,420
1993-05-277007246967241,200,0007,240
1993-05-26699699691692179,0006,920
1993-05-25695702690690430,0006,900
1993-05-24700700690690280,0006,900
1993-05-21687695685695115,0006,950
1993-05-20695695690694170,0006,940
1993-05-19694694690691256,0006,910
1993-05-18695699693694223,0006,940
1993-05-17696700692699197,0006,990
1993-05-14690702686686473,0006,860
1993-05-13700700690690355,0006,900
1993-05-12707707693698490,0006,980
1993-05-11710711702702639,0007,020
1993-05-10704704695704252,0007,040
1993-05-07703708695705546,0007,050
1993-05-06692697690696605,0006,960
1993-04-30680691677686331,0006,860
1993-04-28680682677680475,0006,800
1993-04-27673680671677424,0006,770
1993-04-26673680667667387,0006,670
1993-04-23666675666667202,0006,670
1993-04-22662663658660167,0006,600
1993-04-21679679651652303,0006,520
1993-04-20655670640660748,0006,600
1993-04-19663669660661575,0006,610
1993-04-16695695663663469,0006,630
1993-04-15695695680686961,0006,860
1993-04-14690693682693747,0006,930
1993-04-13664688662680685,0006,800
1993-04-12678678661670245,0006,700
1993-04-09674680665679659,0006,790
1993-04-08653663653660396,0006,600
1993-04-07660660652652374,0006,520
1993-04-06657658646650312,0006,500
1993-04-05654654645653360,0006,530
1993-04-02631658631652482,0006,520
1993-04-01635639621626218,0006,260
1993-03-31640640633633159,0006,330
1993-03-30641644636637143,0006,370
1993-03-29635645635640161,0006,400
1993-03-26628639628633210,0006,330
1993-03-25627635624635257,0006,350
1993-03-24635635628628387,0006,280
1993-03-23633638624631443,0006,310
1993-03-22623626620623111,0006,230
1993-03-19621626610613286,0006,130
1993-03-18619625619621332,0006,210
1993-03-17610624610619219,0006,190
1993-03-16615620610610122,0006,100
1993-03-15619626619620193,0006,200
1993-03-12605619605615299,0006,150
1993-03-11604612600610356,0006,100
1993-03-10606612600604105,0006,040
1993-03-09612612606610259,0006,100
1993-03-08596613596602262,0006,020
1993-03-05596597595596180,0005,960
1993-03-04599600597598180,0005,980
1993-03-0360060159960097,0006,000
1993-03-02600600596598103,0005,980
1993-03-0161061060060057,0006,000
1993-02-26596613596610262,0006,100
1993-02-2560060059559764,0005,970
1993-02-2459760159760066,0006,000
1993-02-23603603601601127,0006,010
1993-02-22608608601601128,0006,010
1993-02-19610610605608100,0006,080
1993-02-1860760860260852,0006,080
1993-02-1759960759760770,0006,070
1993-02-16605611601611182,0006,110
1993-02-15608608596607196,0006,070
1993-02-12601607600607206,0006,070
1993-02-1060161260160116,0006,010
1993-02-09611615601601124,0006,010
1993-02-08614615611615124,0006,150
1993-02-05611616610610121,0006,100
1993-02-0461561561161581,0006,150
1993-02-03611614605614147,0006,140
1993-02-0261061160161165,0006,110
1993-02-0160160959960867,0006,080
1993-01-29608611599611316,0006,110
1993-01-28593609593609193,0006,090
1993-01-2759860059459968,0005,990
1993-01-2660060059559667,0005,960
1993-01-25608608598599102,0005,990
1993-01-2260460459859898,0005,980
1993-01-21608608598604141,0006,040
1993-01-20613613601605107,0006,050
1993-01-1960260560260462,0006,040
1993-01-18594596592595237,0005,950
1993-01-14601605600604278,0006,040
1993-01-13613613602610222,0006,100
1993-01-12615615606613112,0006,130
1993-01-11611615611615232,0006,150
1993-01-08619620611611128,0006,110
1993-01-07618623615620164,0006,200
1993-01-06619619610618192,0006,180
1993-01-05610611610610168,0006,100
1993-01-0460361160361194,0006,110

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