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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 621 | 621 | 600 | 601 | 192,000 | 3,005 |
| 1996-12-27 | 623 | 623 | 621 | 621 | 219,000 | 3,105 |
| 1996-12-26 | 635 | 635 | 620 | 630 | 72,000 | 3,150 |
| 1996-12-25 | 628 | 631 | 627 | 631 | 82,000 | 3,155 |
| 1996-12-24 | 632 | 632 | 620 | 629 | 108,000 | 3,145 |
| 1996-12-20 | 626 | 627 | 616 | 622 | 155,000 | 3,110 |
| 1996-12-19 | 643 | 643 | 610 | 616 | 393,000 | 3,080 |
| 1996-12-18 | 641 | 643 | 639 | 639 | 125,000 | 3,195 |
| 1996-12-17 | 647 | 647 | 639 | 641 | 135,000 | 3,205 |
| 1996-12-16 | 644 | 644 | 630 | 637 | 102,000 | 3,185 |
| 1996-12-13 | 628 | 629 | 620 | 627 | 363,000 | 3,135 |
| 1996-12-12 | 629 | 639 | 629 | 630 | 23,000 | 3,150 |
| 1996-12-11 | 642 | 650 | 639 | 639 | 132,000 | 3,195 |
| 1996-12-10 | 644 | 647 | 640 | 647 | 208,000 | 3,235 |
| 1996-12-09 | 642 | 643 | 640 | 643 | 49,000 | 3,215 |
| 1996-12-06 | 645 | 650 | 638 | 644 | 75,000 | 3,220 |
| 1996-12-05 | 643 | 650 | 642 | 649 | 162,000 | 3,245 |
| 1996-12-04 | 628 | 640 | 628 | 640 | 424,000 | 3,200 |
| 1996-12-03 | 633 | 633 | 623 | 626 | 85,000 | 3,130 |
| 1996-12-02 | 638 | 639 | 633 | 633 | 73,000 | 3,165 |
| 1996-11-29 | 644 | 647 | 638 | 638 | 141,000 | 3,190 |
| 1996-11-28 | 643 | 645 | 633 | 645 | 349,000 | 3,225 |
| 1996-11-27 | 643 | 647 | 643 | 644 | 373,000 | 3,220 |
| 1996-11-26 | 637 | 637 | 630 | 633 | 216,000 | 3,165 |
| 1996-11-25 | 635 | 635 | 622 | 627 | 204,000 | 3,135 |
| 1996-11-22 | 635 | 635 | 625 | 625 | 158,000 | 3,125 |
| 1996-11-21 | 641 | 641 | 632 | 632 | 51,000 | 3,160 |
| 1996-11-20 | 651 | 651 | 640 | 640 | 65,000 | 3,200 |
| 1996-11-19 | 643 | 651 | 643 | 651 | 248,000 | 3,255 |
| 1996-11-18 | 642 | 645 | 633 | 645 | 255,000 | 3,225 |
| 1996-11-15 | 654 | 654 | 639 | 644 | 307,000 | 3,220 |
| 1996-11-14 | 648 | 657 | 635 | 657 | 403,000 | 3,285 |
| 1996-11-13 | 647 | 647 | 643 | 645 | 172,000 | 3,225 |
| 1996-11-12 | 651 | 651 | 640 | 647 | 136,000 | 3,235 |
| 1996-11-11 | 647 | 650 | 643 | 650 | 118,000 | 3,250 |
| 1996-11-08 | 644 | 651 | 640 | 649 | 182,000 | 3,245 |
| 1996-11-07 | 648 | 648 | 634 | 634 | 152,000 | 3,170 |
| 1996-11-06 | 640 | 645 | 638 | 643 | 512,000 | 3,215 |
| 1996-11-05 | 646 | 646 | 634 | 645 | 169,000 | 3,225 |
| 1996-11-01 | 635 | 638 | 635 | 636 | 190,000 | 3,180 |
| 1996-10-31 | 636 | 640 | 636 | 640 | 151,000 | 3,200 |
| 1996-10-30 | 643 | 644 | 636 | 636 | 133,000 | 3,180 |
| 1996-10-29 | 645 | 645 | 634 | 636 | 208,000 | 3,180 |
| 1996-10-28 | 620 | 625 | 620 | 625 | 175,000 | 3,125 |
| 1996-10-25 | 623 | 624 | 620 | 621 | 205,000 | 3,105 |
| 1996-10-24 | 629 | 629 | 626 | 626 | 64,000 | 3,130 |
| 1996-10-23 | 632 | 632 | 625 | 629 | 145,000 | 3,145 |
| 1996-10-22 | 625 | 635 | 621 | 635 | 193,000 | 3,175 |
| 1996-10-21 | 630 | 633 | 618 | 620 | 173,000 | 3,100 |
| 1996-10-18 | 631 | 632 | 629 | 629 | 93,000 | 3,145 |
| 1996-10-17 | 635 | 635 | 630 | 630 | 74,000 | 3,150 |
| 1996-10-16 | 635 | 635 | 630 | 630 | 228,000 | 3,150 |
| 1996-10-15 | 635 | 637 | 633 | 635 | 367,000 | 3,175 |
| 1996-10-14 | 642 | 642 | 639 | 641 | 272,000 | 3,205 |
| 1996-10-11 | 637 | 643 | 636 | 643 | 117,000 | 3,215 |
| 1996-10-09 | 628 | 643 | 625 | 636 | 290,000 | 3,180 |
| 1996-10-08 | 628 | 632 | 627 | 628 | 174,000 | 3,140 |
| 1996-10-07 | 638 | 638 | 629 | 629 | 92,000 | 3,145 |
| 1996-10-04 | 641 | 641 | 635 | 638 | 209,000 | 3,190 |
| 1996-10-03 | 641 | 641 | 634 | 636 | 158,000 | 3,180 |
| 1996-10-02 | 636 | 636 | 633 | 636 | 322,000 | 3,180 |
| 1996-10-01 | 644 | 644 | 636 | 636 | 66,000 | 3,180 |
| 1996-09-30 | 643 | 645 | 643 | 645 | 72,000 | 3,225 |
| 1996-09-27 | 640 | 643 | 636 | 643 | 126,000 | 3,215 |
| 1996-09-26 | 631 | 639 | 631 | 634 | 55,000 | 3,170 |
| 1996-09-25 | 629 | 630 | 629 | 630 | 75,000 | 3,150 |
| 1996-09-24 | 639 | 639 | 629 | 633 | 113,000 | 3,165 |
| 1996-09-20 | 629 | 630 | 627 | 629 | 288,000 | 3,145 |
| 1996-09-19 | 625 | 627 | 622 | 627 | 277,000 | 3,135 |
| 1996-09-18 | 630 | 634 | 624 | 627 | 306,000 | 3,135 |
| 1996-09-17 | 622 | 631 | 622 | 622 | 156,000 | 3,110 |
| 1996-09-13 | 604 | 619 | 604 | 619 | 776,000 | 3,095 |
| 1996-09-12 | 605 | 610 | 605 | 610 | 177,000 | 3,050 |
| 1996-09-11 | 613 | 613 | 609 | 610 | 270,000 | 3,050 |
| 1996-09-10 | 606 | 613 | 603 | 613 | 203,000 | 3,065 |
| 1996-09-09 | 611 | 611 | 602 | 602 | 60,000 | 3,010 |
| 1996-09-06 | 618 | 619 | 605 | 611 | 119,000 | 3,055 |
| 1996-09-05 | 601 | 629 | 601 | 620 | 692,000 | 3,100 |
| 1996-09-04 | 603 | 604 | 600 | 600 | 253,000 | 3,000 |
| 1996-09-03 | 605 | 609 | 604 | 605 | 265,000 | 3,025 |
| 1996-09-02 | 608 | 608 | 605 | 606 | 101,000 | 3,030 |
| 1996-08-30 | 611 | 611 | 600 | 609 | 333,000 | 3,045 |
| 1996-08-29 | 619 | 619 | 610 | 613 | 229,000 | 3,065 |
| 1996-08-28 | 629 | 629 | 620 | 620 | 216,000 | 3,100 |
| 1996-08-27 | 630 | 631 | 630 | 630 | 229,000 | 3,150 |
| 1996-08-26 | 636 | 636 | 630 | 630 | 166,000 | 3,150 |
| 1996-08-23 | 639 | 644 | 637 | 637 | 329,000 | 3,185 |
| 1996-08-22 | 644 | 644 | 639 | 639 | 177,000 | 3,195 |
| 1996-08-21 | 643 | 647 | 643 | 646 | 71,000 | 3,230 |
| 1996-08-20 | 649 | 649 | 643 | 647 | 98,000 | 3,235 |
| 1996-08-19 | 650 | 650 | 648 | 649 | 147,000 | 3,245 |
| 1996-08-16 | 650 | 650 | 643 | 645 | 58,000 | 3,225 |
| 1996-08-15 | 652 | 652 | 645 | 645 | 128,000 | 3,225 |
| 1996-08-14 | 658 | 658 | 647 | 652 | 173,000 | 3,260 |
| 1996-08-13 | 650 | 660 | 647 | 660 | 155,000 | 3,300 |
| 1996-08-12 | 660 | 660 | 648 | 648 | 74,000 | 3,240 |
| 1996-08-09 | 657 | 662 | 652 | 655 | 154,000 | 3,275 |
| 1996-08-08 | 666 | 669 | 660 | 664 | 293,000 | 3,320 |
| 1996-08-07 | 670 | 671 | 666 | 666 | 102,000 | 3,330 |
| 1996-08-06 | 668 | 668 | 663 | 667 | 109,000 | 3,335 |
| 1996-08-05 | 661 | 675 | 660 | 665 | 420,000 | 3,325 |
| 1996-08-02 | 672 | 672 | 660 | 660 | 204,000 | 3,300 |
| 1996-08-01 | 677 | 677 | 671 | 677 | 354,000 | 3,385 |
| 1996-07-31 | 670 | 685 | 663 | 685 | 258,000 | 3,425 |
| 1996-07-30 | 674 | 674 | 666 | 666 | 264,000 | 3,330 |
| 1996-07-29 | 671 | 675 | 671 | 674 | 117,000 | 3,370 |
| 1996-07-26 | 669 | 676 | 667 | 668 | 831,000 | 3,340 |
| 1996-07-25 | 670 | 681 | 668 | 677 | 193,000 | 3,385 |
| 1996-07-24 | 666 | 672 | 653 | 670 | 211,000 | 3,350 |
| 1996-07-23 | 677 | 677 | 658 | 665 | 432,000 | 3,325 |
| 1996-07-22 | 685 | 685 | 678 | 678 | 140,000 | 3,390 |
| 1996-07-19 | 689 | 690 | 682 | 685 | 840,000 | 3,425 |
| 1996-07-18 | 683 | 685 | 676 | 685 | 291,000 | 3,425 |
| 1996-07-17 | 680 | 680 | 671 | 678 | 753,000 | 3,390 |
| 1996-07-16 | 673 | 683 | 672 | 674 | 129,000 | 3,370 |
| 1996-07-15 | 678 | 681 | 678 | 681 | 243,000 | 3,405 |
| 1996-07-12 | 677 | 681 | 673 | 679 | 349,000 | 3,395 |
| 1996-07-11 | 668 | 687 | 668 | 677 | 371,000 | 3,385 |
| 1996-07-10 | 686 | 686 | 668 | 668 | 188,000 | 3,340 |
| 1996-07-09 | 680 | 680 | 676 | 676 | 145,000 | 3,380 |
| 1996-07-08 | 684 | 684 | 676 | 680 | 267,000 | 3,400 |
| 1996-07-05 | 676 | 684 | 676 | 684 | 413,000 | 3,420 |
| 1996-07-04 | 675 | 679 | 675 | 676 | 432,000 | 3,380 |
| 1996-07-03 | 678 | 678 | 675 | 677 | 241,000 | 3,385 |
| 1996-07-02 | 680 | 680 | 670 | 673 | 412,000 | 3,365 |
| 1996-07-01 | 683 | 685 | 671 | 672 | 184,000 | 3,360 |
| 1996-06-28 | 692 | 693 | 687 | 687 | 214,000 | 3,435 |
| 1996-06-27 | 696 | 698 | 684 | 685 | 627,000 | 3,425 |
| 1996-06-26 | 700 | 701 | 695 | 695 | 198,000 | 3,475 |
| 1996-06-25 | 700 | 716 | 697 | 710 | 370,000 | 3,550 |
| 1996-06-24 | 716 | 719 | 711 | 716 | 391,000 | 3,580 |
| 1996-06-21 | 715 | 720 | 711 | 716 | 580,000 | 3,580 |
| 1996-06-20 | 701 | 713 | 700 | 710 | 543,000 | 3,550 |
| 1996-06-19 | 700 | 708 | 696 | 707 | 630,000 | 3,535 |
| 1996-06-18 | 702 | 702 | 695 | 700 | 578,000 | 3,500 |
| 1996-06-17 | 699 | 700 | 686 | 696 | 569,000 | 3,480 |
| 1996-06-14 | 693 | 696 | 685 | 685 | 848,000 | 3,425 |
| 1996-06-13 | 684 | 684 | 675 | 683 | 229,000 | 3,415 |
| 1996-06-12 | 680 | 680 | 676 | 679 | 161,000 | 3,395 |
| 1996-06-11 | 682 | 682 | 670 | 672 | 92,000 | 3,360 |
| 1996-06-10 | 682 | 685 | 670 | 685 | 144,000 | 3,425 |
| 1996-06-07 | 677 | 677 | 670 | 675 | 155,000 | 3,375 |
| 1996-06-06 | 682 | 682 | 677 | 677 | 116,000 | 3,385 |
| 1996-06-05 | 685 | 685 | 679 | 679 | 352,000 | 3,395 |
| 1996-06-04 | 682 | 684 | 682 | 684 | 308,000 | 3,420 |
| 1996-06-03 | 688 | 690 | 681 | 681 | 225,000 | 3,405 |
| 1996-05-31 | 685 | 695 | 681 | 695 | 162,000 | 3,475 |
| 1996-05-30 | 678 | 695 | 678 | 695 | 330,000 | 3,475 |
| 1996-05-29 | 690 | 699 | 690 | 698 | 702,000 | 3,490 |
| 1996-05-28 | 675 | 687 | 674 | 687 | 205,000 | 3,435 |
| 1996-05-27 | 687 | 687 | 673 | 677 | 273,000 | 3,385 |
| 1996-05-24 | 677 | 683 | 677 | 681 | 194,000 | 3,405 |
| 1996-05-23 | 683 | 683 | 673 | 677 | 76,000 | 3,385 |
| 1996-05-22 | 684 | 687 | 678 | 678 | 177,000 | 3,390 |
| 1996-05-21 | 684 | 688 | 679 | 684 | 347,000 | 3,420 |
| 1996-05-20 | 685 | 685 | 680 | 685 | 255,000 | 3,425 |
| 1996-05-17 | 664 | 683 | 664 | 682 | 335,000 | 3,410 |
| 1996-05-16 | 679 | 686 | 679 | 683 | 481,000 | 3,415 |
| 1996-05-15 | 662 | 683 | 662 | 683 | 200,000 | 3,415 |
| 1996-05-14 | 661 | 670 | 660 | 662 | 120,000 | 3,310 |
| 1996-05-13 | 673 | 673 | 663 | 663 | 179,000 | 3,315 |
| 1996-05-10 | 680 | 682 | 670 | 670 | 520,000 | 3,350 |
| 1996-05-09 | 681 | 683 | 670 | 676 | 417,000 | 3,380 |
| 1996-05-08 | 678 | 685 | 675 | 681 | 1,008,000 | 3,405 |
| 1996-05-07 | 673 | 675 | 672 | 672 | 470,000 | 3,360 |
| 1996-05-02 | 686 | 686 | 672 | 683 | 639,000 | 3,415 |
| 1996-05-01 | 685 | 686 | 681 | 685 | 201,000 | 3,425 |
| 1996-04-30 | 685 | 690 | 682 | 687 | 429,000 | 3,435 |
| 1996-04-26 | 684 | 686 | 675 | 686 | 565,000 | 3,430 |
| 1996-04-25 | 684 | 684 | 678 | 682 | 444,000 | 3,410 |
| 1996-04-24 | 684 | 685 | 674 | 674 | 621,000 | 3,370 |
| 1996-04-23 | 675 | 676 | 670 | 674 | 731,000 | 3,370 |
| 1996-04-22 | 676 | 676 | 665 | 670 | 168,000 | 3,350 |
| 1996-04-19 | 673 | 675 | 670 | 674 | 309,000 | 3,370 |
| 1996-04-18 | 677 | 677 | 671 | 673 | 590,000 | 3,365 |
| 1996-04-17 | 679 | 680 | 671 | 677 | 529,000 | 3,385 |
| 1996-04-16 | 675 | 679 | 672 | 679 | 887,000 | 3,395 |
| 1996-04-15 | 664 | 675 | 663 | 675 | 836,000 | 3,375 |
| 1996-04-12 | 658 | 665 | 655 | 660 | 683,000 | 3,300 |
| 1996-04-11 | 660 | 660 | 650 | 651 | 474,000 | 3,255 |
| 1996-04-10 | 662 | 665 | 659 | 660 | 422,000 | 3,300 |
| 1996-04-09 | 664 | 669 | 660 | 660 | 765,000 | 3,300 |
| 1996-04-08 | 660 | 660 | 650 | 658 | 450,000 | 3,290 |
| 1996-04-05 | 648 | 665 | 648 | 663 | 1,440,000 | 3,315 |
| 1996-04-04 | 639 | 648 | 639 | 640 | 1,634,000 | 3,200 |
| 1996-04-03 | 625 | 637 | 625 | 631 | 3,172,000 | 3,155 |
| 1996-04-02 | 625 | 627 | 622 | 623 | 1,595,000 | 3,115 |
| 1996-04-01 | 617 | 627 | 616 | 627 | 2,037,000 | 3,135 |
| 1996-03-29 | 614 | 622 | 613 | 616 | 904,000 | 3,080 |
| 1996-03-28 | 617 | 617 | 609 | 615 | 1,048,000 | 3,075 |
| 1996-03-27 | 617 | 621 | 615 | 621 | 385,000 | 3,105 |
| 1996-03-26 | 623 | 625 | 610 | 615 | 643,000 | 3,075 |
| 1996-03-25 | 621 | 626 | 621 | 626 | 472,000 | 3,130 |
| 1996-03-22 | 621 | 622 | 615 | 621 | 287,000 | 3,105 |
| 1996-03-21 | 620 | 622 | 611 | 622 | 552,000 | 3,110 |
| 1996-03-19 | 611 | 615 | 608 | 615 | 203,000 | 3,075 |
| 1996-03-18 | 607 | 611 | 604 | 605 | 1,070,000 | 3,025 |
| 1996-03-15 | 597 | 606 | 597 | 602 | 173,000 | 3,010 |
| 1996-03-14 | 604 | 607 | 599 | 607 | 741,000 | 3,035 |
| 1996-03-13 | 608 | 608 | 597 | 599 | 298,000 | 2,995 |
| 1996-03-12 | 608 | 611 | 607 | 608 | 603,000 | 3,040 |
| 1996-03-11 | 602 | 607 | 601 | 604 | 186,000 | 3,020 |
| 1996-03-08 | 611 | 611 | 608 | 610 | 454,000 | 3,050 |
| 1996-03-07 | 610 | 611 | 606 | 607 | 504,000 | 3,035 |
| 1996-03-06 | 610 | 610 | 605 | 606 | 302,000 | 3,030 |
| 1996-03-05 | 605 | 608 | 605 | 606 | 81,000 | 3,030 |
| 1996-03-04 | 611 | 611 | 606 | 606 | 102,000 | 3,030 |
| 1996-03-01 | 616 | 616 | 610 | 611 | 300,000 | 3,055 |
| 1996-02-29 | 614 | 617 | 608 | 617 | 334,000 | 3,085 |
| 1996-02-28 | 620 | 620 | 615 | 615 | 263,000 | 3,075 |
| 1996-02-27 | 623 | 625 | 619 | 621 | 493,000 | 3,105 |
| 1996-02-26 | 620 | 625 | 617 | 625 | 291,000 | 3,125 |
| 1996-02-23 | 624 | 624 | 620 | 623 | 421,000 | 3,115 |
| 1996-02-22 | 621 | 622 | 616 | 619 | 187,000 | 3,095 |
| 1996-02-21 | 625 | 627 | 622 | 622 | 331,000 | 3,110 |
| 1996-02-20 | 625 | 625 | 620 | 625 | 119,000 | 3,125 |
| 1996-02-19 | 626 | 626 | 622 | 622 | 122,000 | 3,110 |
| 1996-02-16 | 628 | 631 | 622 | 625 | 214,000 | 3,125 |
| 1996-02-15 | 635 | 635 | 630 | 634 | 181,000 | 3,170 |
| 1996-02-14 | 645 | 645 | 635 | 635 | 360,000 | 3,175 |
| 1996-02-13 | 652 | 653 | 646 | 648 | 108,000 | 3,240 |
| 1996-02-09 | 651 | 656 | 648 | 654 | 508,000 | 3,270 |
| 1996-02-08 | 652 | 652 | 646 | 652 | 476,000 | 3,260 |
| 1996-02-07 | 646 | 656 | 646 | 652 | 948,000 | 3,260 |
| 1996-02-06 | 653 | 655 | 646 | 655 | 490,000 | 3,275 |
| 1996-02-05 | 655 | 658 | 646 | 654 | 149,000 | 3,270 |
| 1996-02-02 | 658 | 660 | 655 | 658 | 755,000 | 3,290 |
| 1996-02-01 | 650 | 659 | 648 | 658 | 1,383,000 | 3,290 |
| 1996-01-31 | 653 | 653 | 650 | 650 | 1,387,000 | 3,250 |
| 1996-01-30 | 642 | 653 | 642 | 653 | 833,000 | 3,265 |
| 1996-01-29 | 637 | 647 | 637 | 641 | 421,000 | 3,205 |
| 1996-01-26 | 639 | 640 | 634 | 640 | 263,000 | 3,200 |
| 1996-01-25 | 633 | 639 | 630 | 639 | 482,000 | 3,195 |
| 1996-01-24 | 634 | 638 | 633 | 633 | 217,000 | 3,165 |
| 1996-01-23 | 635 | 638 | 632 | 636 | 311,000 | 3,180 |
| 1996-01-22 | 644 | 644 | 637 | 641 | 205,000 | 3,205 |
| 1996-01-19 | 645 | 645 | 635 | 640 | 253,000 | 3,200 |
| 1996-01-18 | 653 | 655 | 632 | 635 | 459,000 | 3,175 |
| 1996-01-17 | 661 | 668 | 653 | 655 | 1,876,000 | 3,275 |
| 1996-01-16 | 660 | 660 | 654 | 657 | 452,000 | 3,285 |
| 1996-01-12 | 643 | 668 | 642 | 665 | 4,344,000 | 3,325 |
| 1996-01-11 | 650 | 654 | 635 | 635 | 1,046,000 | 3,175 |
| 1996-01-10 | 630 | 658 | 630 | 654 | 1,057,000 | 3,270 |
| 1996-01-09 | 629 | 639 | 629 | 631 | 351,000 | 3,155 |
| 1996-01-08 | 632 | 632 | 625 | 627 | 118,000 | 3,135 |
| 1996-01-05 | 637 | 637 | 622 | 622 | 271,000 | 3,110 |
| 1996-01-04 | 629 | 638 | 629 | 637 | 400,000 | 3,185 |
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