3002 グンゼ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 626 | 626 | 624 | 625 | 429,000 | 3,125 |
| 1995-12-28 | 623 | 623 | 616 | 621 | 220,000 | 3,105 |
| 1995-12-27 | 622 | 630 | 620 | 622 | 201,000 | 3,110 |
| 1995-12-26 | 615 | 620 | 611 | 620 | 228,000 | 3,100 |
| 1995-12-25 | 611 | 615 | 600 | 605 | 597,000 | 3,025 |
| 1995-12-22 | 621 | 621 | 600 | 601 | 521,000 | 3,005 |
| 1995-12-21 | 613 | 635 | 613 | 620 | 992,000 | 3,100 |
| 1995-12-20 | 605 | 612 | 605 | 605 | 524,000 | 3,025 |
| 1995-12-19 | 595 | 596 | 594 | 595 | 131,000 | 2,975 |
| 1995-12-18 | 602 | 604 | 595 | 595 | 358,000 | 2,975 |
| 1995-12-15 | 607 | 607 | 600 | 607 | 77,000 | 3,035 |
| 1995-12-14 | 605 | 609 | 602 | 607 | 327,000 | 3,035 |
| 1995-12-13 | 595 | 602 | 593 | 602 | 234,000 | 3,010 |
| 1995-12-12 | 600 | 600 | 596 | 596 | 57,000 | 2,980 |
| 1995-12-11 | 593 | 612 | 593 | 599 | 160,000 | 2,995 |
| 1995-12-08 | 603 | 609 | 600 | 600 | 270,000 | 3,000 |
| 1995-12-07 | 612 | 612 | 603 | 603 | 354,000 | 3,015 |
| 1995-12-06 | 612 | 612 | 608 | 610 | 272,000 | 3,050 |
| 1995-12-05 | 615 | 615 | 609 | 611 | 468,000 | 3,055 |
| 1995-12-04 | 614 | 614 | 610 | 612 | 426,000 | 3,060 |
| 1995-12-01 | 607 | 608 | 603 | 605 | 268,000 | 3,025 |
| 1995-11-30 | 604 | 610 | 603 | 610 | 423,000 | 3,050 |
| 1995-11-29 | 610 | 613 | 603 | 605 | 217,000 | 3,025 |
| 1995-11-28 | 600 | 615 | 599 | 610 | 864,000 | 3,050 |
| 1995-11-27 | 604 | 605 | 595 | 599 | 494,000 | 2,995 |
| 1995-11-24 | 600 | 605 | 600 | 601 | 268,000 | 3,005 |
| 1995-11-22 | 592 | 606 | 592 | 603 | 888,000 | 3,015 |
| 1995-11-21 | 593 | 593 | 578 | 589 | 208,000 | 2,945 |
| 1995-11-20 | 593 | 595 | 583 | 583 | 215,000 | 2,915 |
| 1995-11-17 | 589 | 600 | 589 | 592 | 458,000 | 2,960 |
| 1995-11-16 | 594 | 595 | 585 | 589 | 331,000 | 2,945 |
| 1995-11-15 | 590 | 609 | 590 | 598 | 1,265,000 | 2,990 |
| 1995-11-14 | 583 | 597 | 580 | 593 | 519,000 | 2,965 |
| 1995-11-13 | 577 | 590 | 575 | 585 | 232,000 | 2,925 |
| 1995-11-10 | 575 | 590 | 575 | 577 | 396,000 | 2,885 |
| 1995-11-09 | 592 | 596 | 585 | 594 | 408,000 | 2,970 |
| 1995-11-08 | 599 | 620 | 594 | 597 | 2,115,000 | 2,985 |
| 1995-11-07 | 575 | 607 | 575 | 599 | 1,050,000 | 2,995 |
| 1995-11-06 | 582 | 582 | 570 | 574 | 333,000 | 2,870 |
| 1995-11-02 | 569 | 587 | 568 | 587 | 872,000 | 2,935 |
| 1995-11-01 | 568 | 568 | 566 | 568 | 127,000 | 2,840 |
| 1995-10-31 | 560 | 570 | 560 | 570 | 92,000 | 2,850 |
| 1995-10-30 | 560 | 560 | 556 | 560 | 53,000 | 2,800 |
| 1995-10-27 | 568 | 569 | 559 | 560 | 226,000 | 2,800 |
| 1995-10-26 | 573 | 573 | 563 | 568 | 217,000 | 2,840 |
| 1995-10-25 | 557 | 570 | 557 | 569 | 310,000 | 2,845 |
| 1995-10-24 | 551 | 558 | 551 | 557 | 272,000 | 2,785 |
| 1995-10-23 | 549 | 550 | 547 | 547 | 128,000 | 2,735 |
| 1995-10-20 | 556 | 560 | 553 | 553 | 134,000 | 2,765 |
| 1995-10-19 | 553 | 555 | 553 | 555 | 162,000 | 2,775 |
| 1995-10-18 | 566 | 566 | 563 | 564 | 174,000 | 2,820 |
| 1995-10-17 | 570 | 571 | 567 | 571 | 131,000 | 2,855 |
| 1995-10-16 | 565 | 569 | 564 | 568 | 517,000 | 2,840 |
| 1995-10-13 | 560 | 569 | 560 | 566 | 268,000 | 2,830 |
| 1995-10-12 | 551 | 563 | 551 | 560 | 391,000 | 2,800 |
| 1995-10-11 | 556 | 566 | 556 | 556 | 139,000 | 2,780 |
| 1995-10-09 | 564 | 566 | 555 | 566 | 80,000 | 2,830 |
| 1995-10-06 | 555 | 565 | 555 | 564 | 98,000 | 2,820 |
| 1995-10-05 | 563 | 563 | 556 | 563 | 46,000 | 2,815 |
| 1995-10-04 | 564 | 565 | 555 | 556 | 45,000 | 2,780 |
| 1995-10-03 | 556 | 565 | 550 | 565 | 148,000 | 2,825 |
| 1995-10-02 | 559 | 560 | 551 | 556 | 75,000 | 2,780 |
| 1995-09-29 | 550 | 563 | 547 | 551 | 93,000 | 2,755 |
| 1995-09-28 | 550 | 550 | 545 | 545 | 48,000 | 2,725 |
| 1995-09-27 | 541 | 564 | 538 | 564 | 170,000 | 2,820 |
| 1995-09-26 | 540 | 544 | 540 | 540 | 235,000 | 2,700 |
| 1995-09-25 | 565 | 565 | 550 | 550 | 50,000 | 2,750 |
| 1995-09-22 | 550 | 569 | 550 | 569 | 100,000 | 2,845 |
| 1995-09-21 | 570 | 576 | 569 | 570 | 270,000 | 2,850 |
| 1995-09-20 | 575 | 578 | 575 | 575 | 283,000 | 2,875 |
| 1995-09-19 | 570 | 573 | 569 | 572 | 283,000 | 2,860 |
| 1995-09-18 | 576 | 576 | 570 | 570 | 128,000 | 2,850 |
| 1995-09-14 | 575 | 576 | 566 | 566 | 144,000 | 2,830 |
| 1995-09-13 | 565 | 569 | 565 | 569 | 225,000 | 2,845 |
| 1995-09-12 | 560 | 563 | 553 | 560 | 130,000 | 2,800 |
| 1995-09-11 | 566 | 566 | 554 | 563 | 124,000 | 2,815 |
| 1995-09-08 | 551 | 558 | 548 | 556 | 260,000 | 2,780 |
| 1995-09-07 | 554 | 554 | 551 | 552 | 67,000 | 2,760 |
| 1995-09-06 | 554 | 557 | 551 | 551 | 75,000 | 2,755 |
| 1995-09-05 | 553 | 556 | 553 | 554 | 302,000 | 2,770 |
| 1995-09-04 | 557 | 557 | 553 | 553 | 118,000 | 2,765 |
| 1995-09-01 | 550 | 555 | 550 | 551 | 126,000 | 2,755 |
| 1995-08-31 | 550 | 556 | 550 | 555 | 144,000 | 2,775 |
| 1995-08-30 | 560 | 566 | 550 | 550 | 484,000 | 2,750 |
| 1995-08-29 | 558 | 559 | 555 | 556 | 130,000 | 2,780 |
| 1995-08-28 | 557 | 557 | 555 | 557 | 31,000 | 2,785 |
| 1995-08-25 | 558 | 558 | 555 | 557 | 120,000 | 2,785 |
| 1995-08-24 | 549 | 556 | 549 | 553 | 147,000 | 2,765 |
| 1995-08-23 | 550 | 550 | 545 | 550 | 158,000 | 2,750 |
| 1995-08-22 | 553 | 553 | 545 | 550 | 218,000 | 2,750 |
| 1995-08-21 | 543 | 543 | 538 | 540 | 131,000 | 2,700 |
| 1995-08-18 | 542 | 555 | 541 | 543 | 226,000 | 2,715 |
| 1995-08-17 | 544 | 548 | 542 | 542 | 203,000 | 2,710 |
| 1995-08-16 | 555 | 559 | 541 | 541 | 489,000 | 2,705 |
| 1995-08-15 | 530 | 535 | 529 | 535 | 228,000 | 2,675 |
| 1995-08-14 | 526 | 531 | 520 | 530 | 281,000 | 2,650 |
| 1995-08-11 | 535 | 535 | 525 | 525 | 101,000 | 2,625 |
| 1995-08-10 | 532 | 532 | 521 | 530 | 140,000 | 2,650 |
| 1995-08-09 | 536 | 536 | 532 | 532 | 59,000 | 2,660 |
| 1995-08-08 | 535 | 535 | 531 | 532 | 48,000 | 2,660 |
| 1995-08-07 | 531 | 537 | 531 | 534 | 59,000 | 2,670 |
| 1995-08-04 | 530 | 531 | 527 | 531 | 42,000 | 2,655 |
| 1995-08-03 | 530 | 534 | 526 | 530 | 165,000 | 2,650 |
| 1995-08-02 | 522 | 530 | 521 | 524 | 158,000 | 2,620 |
| 1995-08-01 | 525 | 525 | 516 | 520 | 211,000 | 2,600 |
| 1995-07-31 | 518 | 518 | 515 | 515 | 154,000 | 2,575 |
| 1995-07-28 | 524 | 524 | 515 | 515 | 183,000 | 2,575 |
| 1995-07-27 | 530 | 533 | 528 | 529 | 59,000 | 2,645 |
| 1995-07-26 | 527 | 539 | 526 | 530 | 35,000 | 2,650 |
| 1995-07-25 | 539 | 540 | 537 | 537 | 150,000 | 2,685 |
| 1995-07-24 | 540 | 541 | 535 | 539 | 106,000 | 2,695 |
| 1995-07-21 | 540 | 540 | 535 | 535 | 153,000 | 2,675 |
| 1995-07-20 | 535 | 538 | 526 | 535 | 229,000 | 2,675 |
| 1995-07-19 | 536 | 536 | 525 | 535 | 99,000 | 2,675 |
| 1995-07-18 | 550 | 550 | 538 | 538 | 83,000 | 2,690 |
| 1995-07-17 | 545 | 550 | 531 | 540 | 144,000 | 2,700 |
| 1995-07-14 | 540 | 547 | 537 | 542 | 277,000 | 2,710 |
| 1995-07-13 | 540 | 540 | 537 | 538 | 284,000 | 2,690 |
| 1995-07-12 | 548 | 549 | 537 | 539 | 281,000 | 2,695 |
| 1995-07-11 | 544 | 544 | 537 | 543 | 73,000 | 2,715 |
| 1995-07-10 | 525 | 545 | 525 | 540 | 161,000 | 2,700 |
| 1995-07-07 | 521 | 545 | 520 | 535 | 383,000 | 2,675 |
| 1995-07-06 | 512 | 516 | 511 | 516 | 85,000 | 2,580 |
| 1995-07-05 | 510 | 524 | 510 | 511 | 38,000 | 2,555 |
| 1995-07-04 | 521 | 521 | 513 | 520 | 158,000 | 2,600 |
| 1995-07-03 | 516 | 517 | 515 | 517 | 121,000 | 2,585 |
| 1995-06-30 | 516 | 527 | 516 | 527 | 83,000 | 2,635 |
| 1995-06-29 | 516 | 520 | 515 | 515 | 170,000 | 2,575 |
| 1995-06-28 | 515 | 520 | 512 | 515 | 200,000 | 2,575 |
| 1995-06-27 | 533 | 533 | 515 | 515 | 601,000 | 2,575 |
| 1995-06-26 | 532 | 535 | 530 | 533 | 45,000 | 2,665 |
| 1995-06-23 | 536 | 537 | 535 | 535 | 81,000 | 2,675 |
| 1995-06-22 | 518 | 520 | 516 | 516 | 137,000 | 2,580 |
| 1995-06-21 | 526 | 534 | 526 | 534 | 116,000 | 2,670 |
| 1995-06-20 | 523 | 530 | 517 | 530 | 281,000 | 2,650 |
| 1995-06-19 | 520 | 520 | 520 | 520 | 95,000 | 2,600 |
| 1995-06-16 | 530 | 531 | 525 | 526 | 354,000 | 2,630 |
| 1995-06-15 | 503 | 520 | 500 | 520 | 186,000 | 2,600 |
| 1995-06-14 | 516 | 524 | 501 | 503 | 179,000 | 2,515 |
| 1995-06-13 | 525 | 525 | 519 | 524 | 84,000 | 2,620 |
| 1995-06-12 | 531 | 531 | 521 | 525 | 179,000 | 2,625 |
| 1995-06-09 | 546 | 548 | 535 | 535 | 447,000 | 2,675 |
| 1995-06-08 | 545 | 545 | 541 | 545 | 159,000 | 2,725 |
| 1995-06-07 | 545 | 548 | 540 | 545 | 502,000 | 2,725 |
| 1995-06-06 | 546 | 551 | 545 | 545 | 169,000 | 2,725 |
| 1995-06-05 | 550 | 550 | 545 | 545 | 48,000 | 2,725 |
| 1995-06-02 | 543 | 545 | 541 | 543 | 274,000 | 2,715 |
| 1995-06-01 | 545 | 546 | 536 | 541 | 84,000 | 2,705 |
| 1995-05-31 | 545 | 545 | 541 | 545 | 96,000 | 2,725 |
| 1995-05-30 | 545 | 545 | 541 | 545 | 178,000 | 2,725 |
| 1995-05-29 | 539 | 540 | 536 | 540 | 58,000 | 2,700 |
| 1995-05-26 | 538 | 539 | 533 | 538 | 140,000 | 2,690 |
| 1995-05-25 | 540 | 547 | 536 | 538 | 237,000 | 2,690 |
| 1995-05-24 | 541 | 541 | 531 | 539 | 93,000 | 2,695 |
| 1995-05-23 | 540 | 540 | 531 | 531 | 129,000 | 2,655 |
| 1995-05-22 | 549 | 549 | 530 | 530 | 309,000 | 2,650 |
| 1995-05-19 | 548 | 548 | 540 | 541 | 345,000 | 2,705 |
| 1995-05-18 | 540 | 540 | 530 | 540 | 107,000 | 2,700 |
| 1995-05-17 | 533 | 540 | 530 | 530 | 225,000 | 2,650 |
| 1995-05-16 | 537 | 537 | 523 | 523 | 359,000 | 2,615 |
| 1995-05-15 | 528 | 535 | 525 | 528 | 79,000 | 2,640 |
| 1995-05-12 | 532 | 532 | 521 | 522 | 222,000 | 2,610 |
| 1995-05-11 | 554 | 554 | 524 | 528 | 240,000 | 2,640 |
| 1995-05-10 | 560 | 560 | 550 | 552 | 159,000 | 2,760 |
| 1995-05-09 | 555 | 555 | 546 | 550 | 129,000 | 2,750 |
| 1995-05-08 | 560 | 564 | 552 | 552 | 166,000 | 2,760 |
| 1995-05-02 | 564 | 565 | 560 | 564 | 223,000 | 2,820 |
| 1995-05-01 | 564 | 564 | 563 | 563 | 74,000 | 2,815 |
| 1995-04-28 | 568 | 568 | 562 | 563 | 160,000 | 2,815 |
| 1995-04-27 | 565 | 574 | 565 | 567 | 318,000 | 2,835 |
| 1995-04-26 | 565 | 565 | 553 | 564 | 153,000 | 2,820 |
| 1995-04-25 | 562 | 563 | 556 | 560 | 216,000 | 2,800 |
| 1995-04-24 | 556 | 560 | 552 | 552 | 313,000 | 2,760 |
| 1995-04-21 | 552 | 557 | 552 | 556 | 278,000 | 2,780 |
| 1995-04-20 | 545 | 552 | 545 | 552 | 307,000 | 2,760 |
| 1995-04-19 | 532 | 549 | 532 | 535 | 553,000 | 2,675 |
| 1995-04-18 | 540 | 540 | 535 | 538 | 196,000 | 2,690 |
| 1995-04-17 | 532 | 535 | 532 | 534 | 192,000 | 2,670 |
| 1995-04-14 | 535 | 543 | 531 | 532 | 353,000 | 2,660 |
| 1995-04-13 | 533 | 539 | 533 | 535 | 282,000 | 2,675 |
| 1995-04-12 | 536 | 536 | 532 | 533 | 418,000 | 2,665 |
| 1995-04-11 | 535 | 537 | 533 | 536 | 303,000 | 2,680 |
| 1995-04-10 | 537 | 537 | 525 | 535 | 215,000 | 2,675 |
| 1995-04-07 | 528 | 537 | 521 | 537 | 199,000 | 2,685 |
| 1995-04-06 | 547 | 547 | 537 | 538 | 450,000 | 2,690 |
| 1995-04-05 | 548 | 548 | 530 | 543 | 285,000 | 2,715 |
| 1995-04-04 | 537 | 550 | 530 | 549 | 201,000 | 2,745 |
| 1995-04-03 | 538 | 539 | 533 | 537 | 315,000 | 2,685 |
| 1995-03-31 | 550 | 552 | 544 | 549 | 267,000 | 2,745 |
| 1995-03-30 | 550 | 550 | 545 | 547 | 163,000 | 2,735 |
| 1995-03-29 | 550 | 553 | 547 | 550 | 177,000 | 2,750 |
| 1995-03-28 | 548 | 557 | 547 | 553 | 205,000 | 2,765 |
| 1995-03-27 | 552 | 559 | 548 | 548 | 247,000 | 2,740 |
| 1995-03-24 | 561 | 561 | 548 | 548 | 317,000 | 2,740 |
| 1995-03-23 | 567 | 570 | 561 | 561 | 334,000 | 2,805 |
| 1995-03-22 | 570 | 572 | 566 | 570 | 223,000 | 2,850 |
| 1995-03-20 | 581 | 581 | 569 | 570 | 149,000 | 2,850 |
| 1995-03-17 | 585 | 590 | 584 | 589 | 235,000 | 2,945 |
| 1995-03-16 | 582 | 582 | 580 | 582 | 162,000 | 2,910 |
| 1995-03-15 | 587 | 604 | 586 | 604 | 262,000 | 3,020 |
| 1995-03-14 | 599 | 599 | 587 | 587 | 98,000 | 2,935 |
| 1995-03-13 | 600 | 600 | 591 | 599 | 97,000 | 2,995 |
| 1995-03-10 | 596 | 600 | 591 | 600 | 200,000 | 3,000 |
| 1995-03-09 | 600 | 605 | 590 | 591 | 75,000 | 2,955 |
| 1995-03-08 | 587 | 595 | 587 | 595 | 136,000 | 2,975 |
| 1995-03-07 | 586 | 595 | 586 | 595 | 22,000 | 2,975 |
| 1995-03-06 | 600 | 601 | 596 | 596 | 72,000 | 2,980 |
| 1995-03-03 | 590 | 609 | 590 | 600 | 176,000 | 3,000 |
| 1995-03-02 | 611 | 611 | 599 | 600 | 97,000 | 3,000 |
| 1995-03-01 | 622 | 622 | 595 | 596 | 167,000 | 2,980 |
| 1995-02-28 | 605 | 624 | 605 | 612 | 430,000 | 3,060 |
| 1995-02-27 | 599 | 602 | 592 | 595 | 108,000 | 2,975 |
| 1995-02-24 | 610 | 610 | 608 | 610 | 44,000 | 3,050 |
| 1995-02-23 | 621 | 621 | 610 | 620 | 60,000 | 3,100 |
| 1995-02-22 | 615 | 621 | 611 | 621 | 50,000 | 3,105 |
| 1995-02-21 | 619 | 619 | 610 | 619 | 45,000 | 3,095 |
| 1995-02-20 | 613 | 619 | 611 | 619 | 120,000 | 3,095 |
| 1995-02-17 | 608 | 615 | 606 | 613 | 197,000 | 3,065 |
| 1995-02-16 | 612 | 615 | 608 | 610 | 94,000 | 3,050 |
| 1995-02-15 | 615 | 615 | 607 | 610 | 128,000 | 3,050 |
| 1995-02-14 | 630 | 630 | 620 | 620 | 135,000 | 3,100 |
| 1995-02-13 | 635 | 635 | 631 | 631 | 57,000 | 3,155 |
| 1995-02-10 | 635 | 639 | 633 | 637 | 155,000 | 3,185 |
| 1995-02-09 | 640 | 640 | 631 | 635 | 226,000 | 3,175 |
| 1995-02-08 | 645 | 646 | 640 | 646 | 302,000 | 3,230 |
| 1995-02-07 | 646 | 647 | 640 | 645 | 271,000 | 3,225 |
| 1995-02-06 | 645 | 647 | 640 | 640 | 49,000 | 3,200 |
| 1995-02-03 | 645 | 646 | 645 | 645 | 123,000 | 3,225 |
| 1995-02-02 | 635 | 645 | 635 | 645 | 93,000 | 3,225 |
| 1995-02-01 | 655 | 655 | 629 | 630 | 238,000 | 3,150 |
| 1995-01-31 | 645 | 655 | 642 | 655 | 355,000 | 3,275 |
| 1995-01-30 | 635 | 660 | 635 | 645 | 310,000 | 3,225 |
| 1995-01-27 | 631 | 637 | 630 | 637 | 332,000 | 3,185 |
| 1995-01-26 | 621 | 640 | 621 | 631 | 463,000 | 3,155 |
| 1995-01-25 | 615 | 620 | 613 | 620 | 214,000 | 3,100 |
| 1995-01-24 | 615 | 615 | 610 | 613 | 311,000 | 3,065 |
| 1995-01-23 | 631 | 631 | 620 | 620 | 353,000 | 3,100 |
| 1995-01-20 | 635 | 638 | 631 | 631 | 158,000 | 3,155 |
| 1995-01-19 | 648 | 648 | 635 | 635 | 315,000 | 3,175 |
| 1995-01-18 | 655 | 655 | 651 | 651 | 141,000 | 3,255 |
| 1995-01-17 | 656 | 660 | 651 | 655 | 101,000 | 3,275 |
| 1995-01-13 | 660 | 660 | 656 | 656 | 33,000 | 3,280 |
| 1995-01-12 | 655 | 660 | 655 | 660 | 48,000 | 3,300 |
| 1995-01-11 | 655 | 657 | 654 | 655 | 38,000 | 3,275 |
| 1995-01-10 | 655 | 660 | 655 | 660 | 51,000 | 3,300 |
| 1995-01-09 | 651 | 660 | 651 | 660 | 141,000 | 3,300 |
| 1995-01-06 | 663 | 663 | 653 | 653 | 48,000 | 3,265 |
| 1995-01-05 | 670 | 670 | 658 | 664 | 66,000 | 3,320 |
| 1995-01-04 | 657 | 660 | 656 | 660 | 34,000 | 3,300 |
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