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 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 658 | 658 | 655 | 655 | 21,000 | 3,275 |
| 1994-12-29 | 657 | 658 | 655 | 657 | 119,000 | 3,285 |
| 1994-12-28 | 660 | 661 | 657 | 657 | 139,000 | 3,285 |
| 1994-12-27 | 667 | 667 | 661 | 661 | 238,000 | 3,305 |
| 1994-12-26 | 662 | 664 | 660 | 660 | 309,000 | 3,300 |
| 1994-12-22 | 666 | 667 | 664 | 664 | 632,000 | 3,320 |
| 1994-12-21 | 658 | 660 | 652 | 660 | 332,000 | 3,300 |
| 1994-12-20 | 657 | 660 | 656 | 660 | 131,000 | 3,300 |
| 1994-12-19 | 654 | 660 | 654 | 656 | 139,000 | 3,280 |
| 1994-12-16 | 657 | 660 | 650 | 656 | 1,293,000 | 3,280 |
| 1994-12-15 | 642 | 660 | 642 | 650 | 102,000 | 3,250 |
| 1994-12-14 | 641 | 648 | 641 | 648 | 50,000 | 3,240 |
| 1994-12-13 | 648 | 651 | 646 | 646 | 104,000 | 3,230 |
| 1994-12-12 | 654 | 659 | 651 | 651 | 134,000 | 3,255 |
| 1994-12-09 | 660 | 660 | 654 | 654 | 336,000 | 3,270 |
| 1994-12-08 | 665 | 671 | 664 | 670 | 94,000 | 3,350 |
| 1994-12-07 | 664 | 685 | 660 | 684 | 351,000 | 3,420 |
| 1994-12-06 | 663 | 663 | 657 | 663 | 108,000 | 3,315 |
| 1994-12-05 | 660 | 660 | 652 | 656 | 340,000 | 3,280 |
| 1994-12-02 | 667 | 667 | 660 | 660 | 113,000 | 3,300 |
| 1994-12-01 | 668 | 668 | 664 | 667 | 99,000 | 3,335 |
| 1994-11-30 | 651 | 663 | 651 | 663 | 203,000 | 3,315 |
| 1994-11-29 | 656 | 657 | 654 | 657 | 88,000 | 3,285 |
| 1994-11-28 | 653 | 658 | 651 | 654 | 91,000 | 3,270 |
| 1994-11-25 | 655 | 655 | 653 | 653 | 141,000 | 3,265 |
| 1994-11-24 | 650 | 655 | 650 | 653 | 140,000 | 3,265 |
| 1994-11-22 | 653 | 657 | 649 | 656 | 424,000 | 3,280 |
| 1994-11-21 | 661 | 661 | 655 | 655 | 103,000 | 3,275 |
| 1994-11-18 | 662 | 663 | 655 | 661 | 1,297,000 | 3,305 |
| 1994-11-17 | 660 | 667 | 659 | 664 | 71,000 | 3,320 |
| 1994-11-16 | 660 | 661 | 659 | 659 | 62,000 | 3,295 |
| 1994-11-15 | 665 | 665 | 655 | 655 | 167,000 | 3,275 |
| 1994-11-14 | 669 | 669 | 655 | 655 | 489,000 | 3,275 |
| 1994-11-11 | 678 | 678 | 669 | 670 | 690,000 | 3,350 |
| 1994-11-10 | 679 | 680 | 671 | 676 | 98,000 | 3,380 |
| 1994-11-09 | 686 | 686 | 678 | 678 | 151,000 | 3,390 |
| 1994-11-08 | 687 | 687 | 684 | 684 | 74,000 | 3,420 |
| 1994-11-07 | 686 | 687 | 682 | 687 | 50,000 | 3,435 |
| 1994-11-04 | 679 | 687 | 679 | 687 | 106,000 | 3,435 |
| 1994-11-02 | 684 | 684 | 678 | 678 | 139,000 | 3,390 |
| 1994-11-01 | 688 | 688 | 684 | 684 | 116,000 | 3,420 |
| 1994-10-31 | 688 | 688 | 685 | 688 | 69,000 | 3,440 |
| 1994-10-28 | 685 | 685 | 684 | 684 | 60,000 | 3,420 |
| 1994-10-27 | 690 | 690 | 685 | 685 | 102,000 | 3,425 |
| 1994-10-26 | 688 | 691 | 686 | 690 | 145,000 | 3,450 |
| 1994-10-25 | 697 | 697 | 691 | 691 | 102,000 | 3,455 |
| 1994-10-24 | 695 | 698 | 690 | 698 | 153,000 | 3,490 |
| 1994-10-21 | 693 | 695 | 687 | 695 | 186,000 | 3,475 |
| 1994-10-20 | 693 | 699 | 691 | 698 | 112,000 | 3,490 |
| 1994-10-19 | 700 | 700 | 694 | 695 | 69,000 | 3,475 |
| 1994-10-18 | 696 | 700 | 694 | 700 | 136,000 | 3,500 |
| 1994-10-17 | 697 | 697 | 692 | 696 | 160,000 | 3,480 |
| 1994-10-14 | 700 | 700 | 686 | 692 | 219,000 | 3,460 |
| 1994-10-13 | 705 | 705 | 700 | 702 | 262,000 | 3,510 |
| 1994-10-12 | 704 | 705 | 698 | 705 | 75,000 | 3,525 |
| 1994-10-11 | 697 | 705 | 697 | 705 | 58,000 | 3,525 |
| 1994-10-07 | 698 | 698 | 696 | 696 | 89,000 | 3,480 |
| 1994-10-06 | 704 | 704 | 698 | 698 | 72,000 | 3,490 |
| 1994-10-05 | 697 | 705 | 695 | 704 | 130,000 | 3,520 |
| 1994-10-04 | 704 | 704 | 698 | 704 | 172,000 | 3,520 |
| 1994-10-03 | 708 | 708 | 703 | 704 | 193,000 | 3,520 |
| 1994-09-30 | 705 | 707 | 699 | 707 | 402,000 | 3,535 |
| 1994-09-29 | 700 | 702 | 699 | 701 | 83,000 | 3,505 |
| 1994-09-28 | 697 | 709 | 697 | 699 | 240,000 | 3,495 |
| 1994-09-27 | 698 | 698 | 695 | 697 | 154,000 | 3,485 |
| 1994-09-26 | 703 | 703 | 698 | 698 | 88,000 | 3,490 |
| 1994-09-22 | 709 | 709 | 699 | 703 | 195,000 | 3,515 |
| 1994-09-21 | 690 | 710 | 690 | 710 | 120,000 | 3,550 |
| 1994-09-20 | 689 | 690 | 682 | 690 | 113,000 | 3,450 |
| 1994-09-19 | 691 | 691 | 681 | 689 | 286,000 | 3,445 |
| 1994-09-16 | 693 | 693 | 680 | 691 | 410,000 | 3,455 |
| 1994-09-14 | 700 | 700 | 690 | 693 | 186,000 | 3,465 |
| 1994-09-13 | 699 | 704 | 698 | 704 | 243,000 | 3,520 |
| 1994-09-12 | 700 | 700 | 698 | 698 | 117,000 | 3,490 |
| 1994-09-09 | 700 | 700 | 696 | 697 | 366,000 | 3,485 |
| 1994-09-08 | 700 | 700 | 690 | 690 | 235,000 | 3,450 |
| 1994-09-07 | 696 | 700 | 691 | 700 | 166,000 | 3,500 |
| 1994-09-06 | 707 | 707 | 695 | 700 | 76,000 | 3,500 |
| 1994-09-05 | 705 | 705 | 697 | 697 | 51,000 | 3,485 |
| 1994-09-02 | 700 | 705 | 700 | 705 | 156,000 | 3,525 |
| 1994-09-01 | 698 | 710 | 698 | 710 | 251,000 | 3,550 |
| 1994-08-31 | 700 | 700 | 696 | 696 | 184,000 | 3,480 |
| 1994-08-30 | 709 | 709 | 700 | 709 | 43,000 | 3,545 |
| 1994-08-29 | 710 | 710 | 707 | 709 | 74,000 | 3,545 |
| 1994-08-26 | 705 | 709 | 701 | 701 | 192,000 | 3,505 |
| 1994-08-25 | 713 | 713 | 703 | 704 | 123,000 | 3,520 |
| 1994-08-24 | 710 | 715 | 701 | 712 | 85,000 | 3,560 |
| 1994-08-23 | 710 | 710 | 700 | 700 | 54,000 | 3,500 |
| 1994-08-22 | 710 | 710 | 704 | 706 | 95,000 | 3,530 |
| 1994-08-19 | 706 | 709 | 704 | 704 | 140,000 | 3,520 |
| 1994-08-18 | 717 | 717 | 703 | 704 | 315,000 | 3,520 |
| 1994-08-17 | 722 | 722 | 716 | 717 | 75,000 | 3,585 |
| 1994-08-16 | 722 | 725 | 720 | 722 | 228,000 | 3,610 |
| 1994-08-15 | 716 | 723 | 716 | 722 | 73,000 | 3,610 |
| 1994-08-12 | 716 | 721 | 716 | 720 | 38,000 | 3,600 |
| 1994-08-11 | 722 | 725 | 721 | 725 | 376,000 | 3,625 |
| 1994-08-10 | 722 | 723 | 715 | 722 | 219,000 | 3,610 |
| 1994-08-09 | 731 | 731 | 722 | 722 | 239,000 | 3,610 |
| 1994-08-08 | 719 | 734 | 718 | 733 | 410,000 | 3,665 |
| 1994-08-05 | 723 | 723 | 718 | 720 | 177,000 | 3,600 |
| 1994-08-04 | 719 | 721 | 716 | 721 | 181,000 | 3,605 |
| 1994-08-03 | 712 | 720 | 710 | 720 | 84,000 | 3,600 |
| 1994-08-02 | 715 | 720 | 711 | 720 | 124,000 | 3,600 |
| 1994-08-01 | 720 | 720 | 717 | 720 | 124,000 | 3,600 |
| 1994-07-29 | 720 | 722 | 719 | 720 | 170,000 | 3,600 |
| 1994-07-28 | 715 | 720 | 715 | 718 | 165,000 | 3,590 |
| 1994-07-27 | 715 | 723 | 715 | 715 | 185,000 | 3,575 |
| 1994-07-26 | 725 | 730 | 720 | 724 | 94,000 | 3,620 |
| 1994-07-25 | 725 | 730 | 724 | 725 | 323,000 | 3,625 |
| 1994-07-22 | 722 | 725 | 720 | 725 | 218,000 | 3,625 |
| 1994-07-21 | 722 | 725 | 718 | 722 | 135,000 | 3,610 |
| 1994-07-20 | 730 | 730 | 720 | 722 | 248,000 | 3,610 |
| 1994-07-19 | 720 | 722 | 720 | 720 | 67,000 | 3,600 |
| 1994-07-18 | 721 | 730 | 710 | 710 | 347,000 | 3,550 |
| 1994-07-15 | 720 | 721 | 711 | 721 | 143,000 | 3,605 |
| 1994-07-14 | 712 | 720 | 712 | 719 | 309,000 | 3,595 |
| 1994-07-13 | 710 | 712 | 708 | 710 | 225,000 | 3,550 |
| 1994-07-12 | 710 | 714 | 705 | 710 | 63,000 | 3,550 |
| 1994-07-11 | 714 | 714 | 705 | 706 | 29,000 | 3,530 |
| 1994-07-08 | 714 | 714 | 703 | 704 | 75,000 | 3,520 |
| 1994-07-07 | 710 | 710 | 702 | 710 | 142,000 | 3,550 |
| 1994-07-06 | 715 | 715 | 710 | 710 | 78,000 | 3,550 |
| 1994-07-05 | 715 | 718 | 714 | 714 | 211,000 | 3,570 |
| 1994-07-04 | 713 | 717 | 709 | 715 | 187,000 | 3,575 |
| 1994-07-01 | 715 | 715 | 708 | 709 | 173,000 | 3,545 |
| 1994-06-30 | 699 | 718 | 699 | 715 | 307,000 | 3,575 |
| 1994-06-29 | 705 | 705 | 695 | 695 | 297,000 | 3,475 |
| 1994-06-28 | 705 | 716 | 704 | 715 | 152,000 | 3,575 |
| 1994-06-27 | 712 | 717 | 700 | 715 | 621,000 | 3,575 |
| 1994-06-24 | 712 | 719 | 705 | 712 | 370,000 | 3,560 |
| 1994-06-23 | 718 | 718 | 710 | 712 | 326,000 | 3,560 |
| 1994-06-22 | 700 | 710 | 696 | 710 | 887,000 | 3,550 |
| 1994-06-21 | 705 | 707 | 705 | 706 | 418,000 | 3,530 |
| 1994-06-20 | 715 | 715 | 707 | 707 | 168,000 | 3,535 |
| 1994-06-17 | 720 | 725 | 711 | 713 | 335,000 | 3,565 |
| 1994-06-16 | 720 | 720 | 716 | 716 | 265,000 | 3,580 |
| 1994-06-15 | 720 | 720 | 716 | 720 | 235,000 | 3,600 |
| 1994-06-14 | 727 | 727 | 720 | 720 | 446,000 | 3,600 |
| 1994-06-13 | 721 | 734 | 720 | 732 | 553,000 | 3,660 |
| 1994-06-10 | 709 | 728 | 709 | 721 | 1,066,000 | 3,605 |
| 1994-06-09 | 700 | 707 | 698 | 707 | 315,000 | 3,535 |
| 1994-06-08 | 695 | 705 | 695 | 700 | 155,000 | 3,500 |
| 1994-06-07 | 691 | 693 | 691 | 692 | 301,000 | 3,460 |
| 1994-06-06 | 699 | 700 | 691 | 691 | 47,000 | 3,455 |
| 1994-06-03 | 704 | 704 | 700 | 700 | 268,000 | 3,500 |
| 1994-06-02 | 705 | 709 | 702 | 705 | 229,000 | 3,525 |
| 1994-06-01 | 709 | 709 | 700 | 702 | 426,000 | 3,510 |
| 1994-05-31 | 705 | 709 | 699 | 709 | 244,000 | 3,545 |
| 1994-05-30 | 697 | 700 | 697 | 700 | 317,000 | 3,500 |
| 1994-05-27 | 691 | 696 | 691 | 691 | 191,000 | 3,455 |
| 1994-05-26 | 690 | 692 | 686 | 691 | 285,000 | 3,455 |
| 1994-05-25 | 705 | 705 | 684 | 700 | 625,000 | 3,500 |
| 1994-05-24 | 710 | 710 | 703 | 706 | 219,000 | 3,530 |
| 1994-05-23 | 698 | 703 | 698 | 703 | 212,000 | 3,515 |
| 1994-05-20 | 695 | 700 | 691 | 700 | 266,000 | 3,500 |
| 1994-05-19 | 694 | 699 | 694 | 695 | 83,000 | 3,475 |
| 1994-05-18 | 698 | 699 | 683 | 683 | 210,000 | 3,415 |
| 1994-05-17 | 700 | 700 | 690 | 698 | 283,000 | 3,490 |
| 1994-05-16 | 700 | 701 | 697 | 700 | 237,000 | 3,500 |
| 1994-05-13 | 698 | 708 | 698 | 698 | 196,000 | 3,490 |
| 1994-05-12 | 700 | 710 | 695 | 710 | 111,000 | 3,550 |
| 1994-05-11 | 705 | 710 | 701 | 710 | 458,000 | 3,550 |
| 1994-05-10 | 688 | 698 | 688 | 695 | 210,000 | 3,475 |
| 1994-05-09 | 695 | 695 | 694 | 694 | 146,000 | 3,470 |
| 1994-05-06 | 695 | 696 | 695 | 695 | 166,000 | 3,475 |
| 1994-05-02 | 694 | 695 | 690 | 695 | 52,000 | 3,475 |
| 1994-04-28 | 685 | 696 | 685 | 696 | 160,000 | 3,480 |
| 1994-04-27 | 694 | 696 | 691 | 691 | 154,000 | 3,455 |
| 1994-04-26 | 689 | 695 | 689 | 695 | 149,000 | 3,475 |
| 1994-04-25 | 696 | 696 | 680 | 696 | 235,000 | 3,480 |
| 1994-04-22 | 700 | 700 | 682 | 695 | 185,000 | 3,475 |
| 1994-04-21 | 700 | 700 | 691 | 692 | 96,000 | 3,460 |
| 1994-04-20 | 704 | 704 | 691 | 700 | 270,000 | 3,500 |
| 1994-04-19 | 705 | 715 | 701 | 707 | 345,000 | 3,535 |
| 1994-04-18 | 701 | 713 | 701 | 710 | 469,000 | 3,550 |
| 1994-04-15 | 703 | 710 | 703 | 708 | 226,000 | 3,540 |
| 1994-04-14 | 713 | 713 | 702 | 710 | 300,000 | 3,550 |
| 1994-04-13 | 700 | 713 | 696 | 711 | 554,000 | 3,555 |
| 1994-04-12 | 705 | 705 | 698 | 700 | 462,000 | 3,500 |
| 1994-04-11 | 713 | 715 | 709 | 715 | 521,000 | 3,575 |
| 1994-04-08 | 712 | 716 | 695 | 709 | 615,000 | 3,545 |
| 1994-04-07 | 710 | 716 | 708 | 716 | 139,000 | 3,580 |
| 1994-04-06 | 710 | 719 | 708 | 716 | 529,000 | 3,580 |
| 1994-04-05 | 700 | 706 | 697 | 705 | 155,000 | 3,525 |
| 1994-04-04 | 707 | 707 | 693 | 703 | 162,000 | 3,515 |
| 1994-04-01 | 700 | 709 | 700 | 703 | 217,000 | 3,515 |
| 1994-03-31 | 710 | 710 | 695 | 709 | 275,000 | 3,545 |
| 1994-03-30 | 710 | 710 | 692 | 700 | 436,000 | 3,500 |
| 1994-03-29 | 717 | 718 | 703 | 713 | 469,000 | 3,565 |
| 1994-03-28 | 717 | 722 | 713 | 714 | 422,000 | 3,570 |
| 1994-03-25 | 725 | 728 | 718 | 719 | 468,000 | 3,595 |
| 1994-03-24 | 720 | 728 | 718 | 728 | 462,000 | 3,640 |
| 1994-03-23 | 716 | 725 | 716 | 720 | 608,000 | 3,600 |
| 1994-03-22 | 721 | 723 | 714 | 720 | 1,104,000 | 3,600 |
| 1994-03-18 | 714 | 720 | 712 | 716 | 693,000 | 3,580 |
| 1994-03-17 | 700 | 718 | 700 | 714 | 1,239,000 | 3,570 |
| 1994-03-16 | 677 | 690 | 675 | 683 | 356,000 | 3,415 |
| 1994-03-15 | 680 | 680 | 662 | 677 | 228,000 | 3,385 |
| 1994-03-14 | 680 | 680 | 672 | 678 | 185,000 | 3,390 |
| 1994-03-11 | 665 | 675 | 663 | 675 | 355,000 | 3,375 |
| 1994-03-10 | 675 | 675 | 662 | 662 | 124,000 | 3,310 |
| 1994-03-09 | 675 | 679 | 670 | 675 | 174,000 | 3,375 |
| 1994-03-08 | 669 | 680 | 660 | 678 | 121,000 | 3,390 |
| 1994-03-07 | 668 | 677 | 660 | 670 | 228,000 | 3,350 |
| 1994-03-04 | 662 | 675 | 662 | 668 | 378,000 | 3,340 |
| 1994-03-03 | 676 | 685 | 670 | 679 | 135,000 | 3,395 |
| 1994-03-02 | 703 | 703 | 674 | 676 | 557,000 | 3,380 |
| 1994-03-01 | 692 | 698 | 692 | 694 | 909,000 | 3,470 |
| 1994-02-28 | 679 | 693 | 679 | 692 | 669,000 | 3,460 |
| 1994-02-25 | 664 | 670 | 658 | 670 | 545,000 | 3,350 |
| 1994-02-24 | 652 | 669 | 652 | 666 | 964,000 | 3,330 |
| 1994-02-23 | 635 | 650 | 635 | 650 | 375,000 | 3,250 |
| 1994-02-22 | 650 | 650 | 635 | 637 | 205,000 | 3,185 |
| 1994-02-21 | 635 | 655 | 635 | 650 | 66,000 | 3,250 |
| 1994-02-18 | 655 | 655 | 633 | 633 | 163,000 | 3,165 |
| 1994-02-17 | 654 | 654 | 638 | 639 | 193,000 | 3,195 |
| 1994-02-16 | 656 | 656 | 642 | 644 | 290,000 | 3,220 |
| 1994-02-15 | 641 | 642 | 632 | 642 | 113,000 | 3,210 |
| 1994-02-14 | 653 | 657 | 648 | 656 | 162,000 | 3,280 |
| 1994-02-10 | 642 | 663 | 640 | 660 | 449,000 | 3,300 |
| 1994-02-09 | 645 | 649 | 635 | 642 | 187,000 | 3,210 |
| 1994-02-08 | 659 | 660 | 647 | 647 | 404,000 | 3,235 |
| 1994-02-07 | 653 | 653 | 649 | 649 | 436,000 | 3,245 |
| 1994-02-04 | 655 | 659 | 650 | 659 | 127,000 | 3,295 |
| 1994-02-03 | 644 | 660 | 641 | 660 | 913,000 | 3,300 |
| 1994-02-02 | 640 | 650 | 628 | 634 | 774,000 | 3,170 |
| 1994-02-01 | 655 | 661 | 640 | 640 | 313,000 | 3,200 |
| 1994-01-31 | 660 | 665 | 651 | 655 | 403,000 | 3,275 |
| 1994-01-28 | 632 | 643 | 631 | 641 | 61,000 | 3,205 |
| 1994-01-27 | 633 | 647 | 631 | 647 | 467,000 | 3,235 |
| 1994-01-26 | 630 | 638 | 621 | 630 | 212,000 | 3,150 |
| 1994-01-25 | 631 | 632 | 627 | 627 | 375,000 | 3,135 |
| 1994-01-24 | 617 | 632 | 617 | 621 | 107,000 | 3,105 |
| 1994-01-21 | 630 | 645 | 630 | 643 | 443,000 | 3,215 |
| 1994-01-20 | 642 | 642 | 615 | 623 | 895,000 | 3,115 |
| 1994-01-19 | 621 | 642 | 621 | 642 | 372,000 | 3,210 |
| 1994-01-18 | 634 | 634 | 621 | 621 | 136,000 | 3,105 |
| 1994-01-17 | 634 | 635 | 633 | 634 | 105,000 | 3,170 |
| 1994-01-14 | 631 | 640 | 630 | 633 | 208,000 | 3,165 |
| 1994-01-13 | 640 | 645 | 631 | 631 | 169,000 | 3,155 |
| 1994-01-12 | 630 | 640 | 621 | 640 | 233,000 | 3,200 |
| 1994-01-11 | 632 | 635 | 628 | 630 | 174,000 | 3,150 |
| 1994-01-10 | 622 | 632 | 620 | 625 | 195,000 | 3,125 |
| 1994-01-07 | 633 | 633 | 610 | 620 | 68,000 | 3,100 |
| 1994-01-06 | 630 | 633 | 620 | 625 | 227,000 | 3,125 |
| 1994-01-05 | 609 | 632 | 609 | 625 | 130,000 | 3,125 |
| 1994-01-04 | 631 | 631 | 602 | 609 | 44,000 | 3,045 |
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