3002 グンゼ(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-30621621600601192,0006,010
1996-12-27623623621621219,0006,210
1996-12-2663563562063072,0006,300
1996-12-2562863162763182,0006,310
1996-12-24632632620629108,0006,290
1996-12-20626627616622155,0006,220
1996-12-19643643610616393,0006,160
1996-12-18641643639639125,0006,390
1996-12-17647647639641135,0006,410
1996-12-16644644630637102,0006,370
1996-12-13628629620627363,0006,270
1996-12-1262963962963023,0006,300
1996-12-11642650639639132,0006,390
1996-12-10644647640647208,0006,470
1996-12-0964264364064349,0006,430
1996-12-0664565063864475,0006,440
1996-12-05643650642649162,0006,490
1996-12-04628640628640424,0006,400
1996-12-0363363362362685,0006,260
1996-12-0263863963363373,0006,330
1996-11-29644647638638141,0006,380
1996-11-28643645633645349,0006,450
1996-11-27643647643644373,0006,440
1996-11-26637637630633216,0006,330
1996-11-25635635622627204,0006,270
1996-11-22635635625625158,0006,250
1996-11-2164164163263251,0006,320
1996-11-2065165164064065,0006,400
1996-11-19643651643651248,0006,510
1996-11-18642645633645255,0006,450
1996-11-15654654639644307,0006,440
1996-11-14648657635657403,0006,570
1996-11-13647647643645172,0006,450
1996-11-12651651640647136,0006,470
1996-11-11647650643650118,0006,500
1996-11-08644651640649182,0006,490
1996-11-07648648634634152,0006,340
1996-11-06640645638643512,0006,430
1996-11-05646646634645169,0006,450
1996-11-01635638635636190,0006,360
1996-10-31636640636640151,0006,400
1996-10-30643644636636133,0006,360
1996-10-29645645634636208,0006,360
1996-10-28620625620625175,0006,250
1996-10-25623624620621205,0006,210
1996-10-2462962962662664,0006,260
1996-10-23632632625629145,0006,290
1996-10-22625635621635193,0006,350
1996-10-21630633618620173,0006,200
1996-10-1863163262962993,0006,290
1996-10-1763563563063074,0006,300
1996-10-16635635630630228,0006,300
1996-10-15635637633635367,0006,350
1996-10-14642642639641272,0006,410
1996-10-11637643636643117,0006,430
1996-10-09628643625636290,0006,360
1996-10-08628632627628174,0006,280
1996-10-0763863862962992,0006,290
1996-10-04641641635638209,0006,380
1996-10-03641641634636158,0006,360
1996-10-02636636633636322,0006,360
1996-10-0164464463663666,0006,360
1996-09-3064364564364572,0006,450
1996-09-27640643636643126,0006,430
1996-09-2663163963163455,0006,340
1996-09-2562963062963075,0006,300
1996-09-24639639629633113,0006,330
1996-09-20629630627629288,0006,290
1996-09-19625627622627277,0006,270
1996-09-18630634624627306,0006,270
1996-09-17622631622622156,0006,220
1996-09-13604619604619776,0006,190
1996-09-12605610605610177,0006,100
1996-09-11613613609610270,0006,100
1996-09-10606613603613203,0006,130
1996-09-0961161160260260,0006,020
1996-09-06618619605611119,0006,110
1996-09-05601629601620692,0006,200
1996-09-04603604600600253,0006,000
1996-09-03605609604605265,0006,050
1996-09-02608608605606101,0006,060
1996-08-30611611600609333,0006,090
1996-08-29619619610613229,0006,130
1996-08-28629629620620216,0006,200
1996-08-27630631630630229,0006,300
1996-08-26636636630630166,0006,300
1996-08-23639644637637329,0006,370
1996-08-22644644639639177,0006,390
1996-08-2164364764364671,0006,460
1996-08-2064964964364798,0006,470
1996-08-19650650648649147,0006,490
1996-08-1665065064364558,0006,450
1996-08-15652652645645128,0006,450
1996-08-14658658647652173,0006,520
1996-08-13650660647660155,0006,600
1996-08-1266066064864874,0006,480
1996-08-09657662652655154,0006,550
1996-08-08666669660664293,0006,640
1996-08-07670671666666102,0006,660
1996-08-06668668663667109,0006,670
1996-08-05661675660665420,0006,650
1996-08-02672672660660204,0006,600
1996-08-01677677671677354,0006,770
1996-07-31670685663685258,0006,850
1996-07-30674674666666264,0006,660
1996-07-29671675671674117,0006,740
1996-07-26669676667668831,0006,680
1996-07-25670681668677193,0006,770
1996-07-24666672653670211,0006,700
1996-07-23677677658665432,0006,650
1996-07-22685685678678140,0006,780
1996-07-19689690682685840,0006,850
1996-07-18683685676685291,0006,850
1996-07-17680680671678753,0006,780
1996-07-16673683672674129,0006,740
1996-07-15678681678681243,0006,810
1996-07-12677681673679349,0006,790
1996-07-11668687668677371,0006,770
1996-07-10686686668668188,0006,680
1996-07-09680680676676145,0006,760
1996-07-08684684676680267,0006,800
1996-07-05676684676684413,0006,840
1996-07-04675679675676432,0006,760
1996-07-03678678675677241,0006,770
1996-07-02680680670673412,0006,730
1996-07-01683685671672184,0006,720
1996-06-28692693687687214,0006,870
1996-06-27696698684685627,0006,850
1996-06-26700701695695198,0006,950
1996-06-25700716697710370,0007,100
1996-06-24716719711716391,0007,160
1996-06-21715720711716580,0007,160
1996-06-20701713700710543,0007,100
1996-06-19700708696707630,0007,070
1996-06-18702702695700578,0007,000
1996-06-17699700686696569,0006,960
1996-06-14693696685685848,0006,850
1996-06-13684684675683229,0006,830
1996-06-12680680676679161,0006,790
1996-06-1168268267067292,0006,720
1996-06-10682685670685144,0006,850
1996-06-07677677670675155,0006,750
1996-06-06682682677677116,0006,770
1996-06-05685685679679352,0006,790
1996-06-04682684682684308,0006,840
1996-06-03688690681681225,0006,810
1996-05-31685695681695162,0006,950
1996-05-30678695678695330,0006,950
1996-05-29690699690698702,0006,980
1996-05-28675687674687205,0006,870
1996-05-27687687673677273,0006,770
1996-05-24677683677681194,0006,810
1996-05-2368368367367776,0006,770
1996-05-22684687678678177,0006,780
1996-05-21684688679684347,0006,840
1996-05-20685685680685255,0006,850
1996-05-17664683664682335,0006,820
1996-05-16679686679683481,0006,830
1996-05-15662683662683200,0006,830
1996-05-14661670660662120,0006,620
1996-05-13673673663663179,0006,630
1996-05-10680682670670520,0006,700
1996-05-09681683670676417,0006,760
1996-05-086786856756811,008,0006,810
1996-05-07673675672672470,0006,720
1996-05-02686686672683639,0006,830
1996-05-01685686681685201,0006,850
1996-04-30685690682687429,0006,870
1996-04-26684686675686565,0006,860
1996-04-25684684678682444,0006,820
1996-04-24684685674674621,0006,740
1996-04-23675676670674731,0006,740
1996-04-22676676665670168,0006,700
1996-04-19673675670674309,0006,740
1996-04-18677677671673590,0006,730
1996-04-17679680671677529,0006,770
1996-04-16675679672679887,0006,790
1996-04-15664675663675836,0006,750
1996-04-12658665655660683,0006,600
1996-04-11660660650651474,0006,510
1996-04-10662665659660422,0006,600
1996-04-09664669660660765,0006,600
1996-04-08660660650658450,0006,580
1996-04-056486656486631,440,0006,630
1996-04-046396486396401,634,0006,400
1996-04-036256376256313,172,0006,310
1996-04-026256276226231,595,0006,230
1996-04-016176276166272,037,0006,270
1996-03-29614622613616904,0006,160
1996-03-286176176096151,048,0006,150
1996-03-27617621615621385,0006,210
1996-03-26623625610615643,0006,150
1996-03-25621626621626472,0006,260
1996-03-22621622615621287,0006,210
1996-03-21620622611622552,0006,220
1996-03-19611615608615203,0006,150
1996-03-186076116046051,070,0006,050
1996-03-15597606597602173,0006,020
1996-03-14604607599607741,0006,070
1996-03-13608608597599298,0005,990
1996-03-12608611607608603,0006,080
1996-03-11602607601604186,0006,040
1996-03-08611611608610454,0006,100
1996-03-07610611606607504,0006,070
1996-03-06610610605606302,0006,060
1996-03-0560560860560681,0006,060
1996-03-04611611606606102,0006,060
1996-03-01616616610611300,0006,110
1996-02-29614617608617334,0006,170
1996-02-28620620615615263,0006,150
1996-02-27623625619621493,0006,210
1996-02-26620625617625291,0006,250
1996-02-23624624620623421,0006,230
1996-02-22621622616619187,0006,190
1996-02-21625627622622331,0006,220
1996-02-20625625620625119,0006,250
1996-02-19626626622622122,0006,220
1996-02-16628631622625214,0006,250
1996-02-15635635630634181,0006,340
1996-02-14645645635635360,0006,350
1996-02-13652653646648108,0006,480
1996-02-09651656648654508,0006,540
1996-02-08652652646652476,0006,520
1996-02-07646656646652948,0006,520
1996-02-06653655646655490,0006,550
1996-02-05655658646654149,0006,540
1996-02-02658660655658755,0006,580
1996-02-016506596486581,383,0006,580
1996-01-316536536506501,387,0006,500
1996-01-30642653642653833,0006,530
1996-01-29637647637641421,0006,410
1996-01-26639640634640263,0006,400
1996-01-25633639630639482,0006,390
1996-01-24634638633633217,0006,330
1996-01-23635638632636311,0006,360
1996-01-22644644637641205,0006,410
1996-01-19645645635640253,0006,400
1996-01-18653655632635459,0006,350
1996-01-176616686536551,876,0006,550
1996-01-16660660654657452,0006,570
1996-01-126436686426654,344,0006,650
1996-01-116506546356351,046,0006,350
1996-01-106306586306541,057,0006,540
1996-01-09629639629631351,0006,310
1996-01-08632632625627118,0006,270
1996-01-05637637622622271,0006,220
1996-01-04629638629637400,0006,370

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