1. HOME >
  2. 株価時系列 >
  3. 3002 >
  4. 1994年

3002 グンゼ(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3065865865565521,0006,550
1994-12-29657658655657119,0006,570
1994-12-28660661657657139,0006,570
1994-12-27667667661661238,0006,610
1994-12-26662664660660309,0006,600
1994-12-22666667664664632,0006,640
1994-12-21658660652660332,0006,600
1994-12-20657660656660131,0006,600
1994-12-19654660654656139,0006,560
1994-12-166576606506561,293,0006,560
1994-12-15642660642650102,0006,500
1994-12-1464164864164850,0006,480
1994-12-13648651646646104,0006,460
1994-12-12654659651651134,0006,510
1994-12-09660660654654336,0006,540
1994-12-0866567166467094,0006,700
1994-12-07664685660684351,0006,840
1994-12-06663663657663108,0006,630
1994-12-05660660652656340,0006,560
1994-12-02667667660660113,0006,600
1994-12-0166866866466799,0006,670
1994-11-30651663651663203,0006,630
1994-11-2965665765465788,0006,570
1994-11-2865365865165491,0006,540
1994-11-25655655653653141,0006,530
1994-11-24650655650653140,0006,530
1994-11-22653657649656424,0006,560
1994-11-21661661655655103,0006,550
1994-11-186626636556611,297,0006,610
1994-11-1766066765966471,0006,640
1994-11-1666066165965962,0006,590
1994-11-15665665655655167,0006,550
1994-11-14669669655655489,0006,550
1994-11-11678678669670690,0006,700
1994-11-1067968067167698,0006,760
1994-11-09686686678678151,0006,780
1994-11-0868768768468474,0006,840
1994-11-0768668768268750,0006,870
1994-11-04679687679687106,0006,870
1994-11-02684684678678139,0006,780
1994-11-01688688684684116,0006,840
1994-10-3168868868568869,0006,880
1994-10-2868568568468460,0006,840
1994-10-27690690685685102,0006,850
1994-10-26688691686690145,0006,900
1994-10-25697697691691102,0006,910
1994-10-24695698690698153,0006,980
1994-10-21693695687695186,0006,950
1994-10-20693699691698112,0006,980
1994-10-1970070069469569,0006,950
1994-10-18696700694700136,0007,000
1994-10-17697697692696160,0006,960
1994-10-14700700686692219,0006,920
1994-10-13705705700702262,0007,020
1994-10-1270470569870575,0007,050
1994-10-1169770569770558,0007,050
1994-10-0769869869669689,0006,960
1994-10-0670470469869872,0006,980
1994-10-05697705695704130,0007,040
1994-10-04704704698704172,0007,040
1994-10-03708708703704193,0007,040
1994-09-30705707699707402,0007,070
1994-09-2970070269970183,0007,010
1994-09-28697709697699240,0006,990
1994-09-27698698695697154,0006,970
1994-09-2670370369869888,0006,980
1994-09-22709709699703195,0007,030
1994-09-21690710690710120,0007,100
1994-09-20689690682690113,0006,900
1994-09-19691691681689286,0006,890
1994-09-16693693680691410,0006,910
1994-09-14700700690693186,0006,930
1994-09-13699704698704243,0007,040
1994-09-12700700698698117,0006,980
1994-09-09700700696697366,0006,970
1994-09-08700700690690235,0006,900
1994-09-07696700691700166,0007,000
1994-09-0670770769570076,0007,000
1994-09-0570570569769751,0006,970
1994-09-02700705700705156,0007,050
1994-09-01698710698710251,0007,100
1994-08-31700700696696184,0006,960
1994-08-3070970970070943,0007,090
1994-08-2971071070770974,0007,090
1994-08-26705709701701192,0007,010
1994-08-25713713703704123,0007,040
1994-08-2471071570171285,0007,120
1994-08-2371071070070054,0007,000
1994-08-2271071070470695,0007,060
1994-08-19706709704704140,0007,040
1994-08-18717717703704315,0007,040
1994-08-1772272271671775,0007,170
1994-08-16722725720722228,0007,220
1994-08-1571672371672273,0007,220
1994-08-1271672171672038,0007,200
1994-08-11722725721725376,0007,250
1994-08-10722723715722219,0007,220
1994-08-09731731722722239,0007,220
1994-08-08719734718733410,0007,330
1994-08-05723723718720177,0007,200
1994-08-04719721716721181,0007,210
1994-08-0371272071072084,0007,200
1994-08-02715720711720124,0007,200
1994-08-01720720717720124,0007,200
1994-07-29720722719720170,0007,200
1994-07-28715720715718165,0007,180
1994-07-27715723715715185,0007,150
1994-07-2672573072072494,0007,240
1994-07-25725730724725323,0007,250
1994-07-22722725720725218,0007,250
1994-07-21722725718722135,0007,220
1994-07-20730730720722248,0007,220
1994-07-1972072272072067,0007,200
1994-07-18721730710710347,0007,100
1994-07-15720721711721143,0007,210
1994-07-14712720712719309,0007,190
1994-07-13710712708710225,0007,100
1994-07-1271071470571063,0007,100
1994-07-1171471470570629,0007,060
1994-07-0871471470370475,0007,040
1994-07-07710710702710142,0007,100
1994-07-0671571571071078,0007,100
1994-07-05715718714714211,0007,140
1994-07-04713717709715187,0007,150
1994-07-01715715708709173,0007,090
1994-06-30699718699715307,0007,150
1994-06-29705705695695297,0006,950
1994-06-28705716704715152,0007,150
1994-06-27712717700715621,0007,150
1994-06-24712719705712370,0007,120
1994-06-23718718710712326,0007,120
1994-06-22700710696710887,0007,100
1994-06-21705707705706418,0007,060
1994-06-20715715707707168,0007,070
1994-06-17720725711713335,0007,130
1994-06-16720720716716265,0007,160
1994-06-15720720716720235,0007,200
1994-06-14727727720720446,0007,200
1994-06-13721734720732553,0007,320
1994-06-107097287097211,066,0007,210
1994-06-09700707698707315,0007,070
1994-06-08695705695700155,0007,000
1994-06-07691693691692301,0006,920
1994-06-0669970069169147,0006,910
1994-06-03704704700700268,0007,000
1994-06-02705709702705229,0007,050
1994-06-01709709700702426,0007,020
1994-05-31705709699709244,0007,090
1994-05-30697700697700317,0007,000
1994-05-27691696691691191,0006,910
1994-05-26690692686691285,0006,910
1994-05-25705705684700625,0007,000
1994-05-24710710703706219,0007,060
1994-05-23698703698703212,0007,030
1994-05-20695700691700266,0007,000
1994-05-1969469969469583,0006,950
1994-05-18698699683683210,0006,830
1994-05-17700700690698283,0006,980
1994-05-16700701697700237,0007,000
1994-05-13698708698698196,0006,980
1994-05-12700710695710111,0007,100
1994-05-11705710701710458,0007,100
1994-05-10688698688695210,0006,950
1994-05-09695695694694146,0006,940
1994-05-06695696695695166,0006,950
1994-05-0269469569069552,0006,950
1994-04-28685696685696160,0006,960
1994-04-27694696691691154,0006,910
1994-04-26689695689695149,0006,950
1994-04-25696696680696235,0006,960
1994-04-22700700682695185,0006,950
1994-04-2170070069169296,0006,920
1994-04-20704704691700270,0007,000
1994-04-19705715701707345,0007,070
1994-04-18701713701710469,0007,100
1994-04-15703710703708226,0007,080
1994-04-14713713702710300,0007,100
1994-04-13700713696711554,0007,110
1994-04-12705705698700462,0007,000
1994-04-11713715709715521,0007,150
1994-04-08712716695709615,0007,090
1994-04-07710716708716139,0007,160
1994-04-06710719708716529,0007,160
1994-04-05700706697705155,0007,050
1994-04-04707707693703162,0007,030
1994-04-01700709700703217,0007,030
1994-03-31710710695709275,0007,090
1994-03-30710710692700436,0007,000
1994-03-29717718703713469,0007,130
1994-03-28717722713714422,0007,140
1994-03-25725728718719468,0007,190
1994-03-24720728718728462,0007,280
1994-03-23716725716720608,0007,200
1994-03-227217237147201,104,0007,200
1994-03-18714720712716693,0007,160
1994-03-177007187007141,239,0007,140
1994-03-16677690675683356,0006,830
1994-03-15680680662677228,0006,770
1994-03-14680680672678185,0006,780
1994-03-11665675663675355,0006,750
1994-03-10675675662662124,0006,620
1994-03-09675679670675174,0006,750
1994-03-08669680660678121,0006,780
1994-03-07668677660670228,0006,700
1994-03-04662675662668378,0006,680
1994-03-03676685670679135,0006,790
1994-03-02703703674676557,0006,760
1994-03-01692698692694909,0006,940
1994-02-28679693679692669,0006,920
1994-02-25664670658670545,0006,700
1994-02-24652669652666964,0006,660
1994-02-23635650635650375,0006,500
1994-02-22650650635637205,0006,370
1994-02-2163565563565066,0006,500
1994-02-18655655633633163,0006,330
1994-02-17654654638639193,0006,390
1994-02-16656656642644290,0006,440
1994-02-15641642632642113,0006,420
1994-02-14653657648656162,0006,560
1994-02-10642663640660449,0006,600
1994-02-09645649635642187,0006,420
1994-02-08659660647647404,0006,470
1994-02-07653653649649436,0006,490
1994-02-04655659650659127,0006,590
1994-02-03644660641660913,0006,600
1994-02-02640650628634774,0006,340
1994-02-01655661640640313,0006,400
1994-01-31660665651655403,0006,550
1994-01-2863264363164161,0006,410
1994-01-27633647631647467,0006,470
1994-01-26630638621630212,0006,300
1994-01-25631632627627375,0006,270
1994-01-24617632617621107,0006,210
1994-01-21630645630643443,0006,430
1994-01-20642642615623895,0006,230
1994-01-19621642621642372,0006,420
1994-01-18634634621621136,0006,210
1994-01-17634635633634105,0006,340
1994-01-14631640630633208,0006,330
1994-01-13640645631631169,0006,310
1994-01-12630640621640233,0006,400
1994-01-11632635628630174,0006,300
1994-01-10622632620625195,0006,250
1994-01-0763363361062068,0006,200
1994-01-06630633620625227,0006,250
1994-01-05609632609625130,0006,250
1994-01-0463163160260944,0006,090

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