3002 グンゼ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 212 | 223 | 210 | 216 | 52,000 | 2,160 |
| 1997-12-29 | 215 | 216 | 210 | 212 | 259,000 | 2,120 |
| 1997-12-26 | 215 | 216 | 210 | 214 | 383,000 | 2,140 |
| 1997-12-25 | 221 | 227 | 212 | 215 | 869,000 | 2,150 |
| 1997-12-24 | 231 | 231 | 222 | 225 | 428,000 | 2,250 |
| 1997-12-22 | 245 | 245 | 225 | 230 | 364,000 | 2,300 |
| 1997-12-19 | 250 | 252 | 235 | 240 | 351,000 | 2,400 |
| 1997-12-18 | 268 | 274 | 255 | 255 | 323,000 | 2,550 |
| 1997-12-17 | 261 | 275 | 260 | 275 | 246,000 | 2,750 |
| 1997-12-16 | 268 | 269 | 265 | 265 | 179,000 | 2,650 |
| 1997-12-15 | 270 | 275 | 265 | 270 | 285,000 | 2,700 |
| 1997-12-12 | 280 | 283 | 260 | 270 | 564,000 | 2,700 |
| 1997-12-11 | 285 | 286 | 275 | 280 | 221,000 | 2,800 |
| 1997-12-10 | 289 | 289 | 285 | 286 | 192,000 | 2,860 |
| 1997-12-09 | 287 | 290 | 286 | 289 | 209,000 | 2,890 |
| 1997-12-08 | 302 | 303 | 286 | 293 | 414,000 | 2,930 |
| 1997-12-05 | 312 | 312 | 304 | 305 | 365,000 | 3,050 |
| 1997-12-04 | 312 | 314 | 305 | 314 | 270,000 | 3,140 |
| 1997-12-03 | 310 | 315 | 310 | 312 | 179,000 | 3,120 |
| 1997-12-02 | 318 | 326 | 318 | 318 | 243,000 | 3,180 |
| 1997-12-01 | 314 | 328 | 314 | 318 | 315,000 | 3,180 |
| 1997-11-28 | 300 | 310 | 300 | 307 | 134,000 | 3,070 |
| 1997-11-27 | 307 | 310 | 303 | 310 | 236,000 | 3,100 |
| 1997-11-26 | 304 | 313 | 300 | 307 | 486,000 | 3,070 |
| 1997-11-25 | 300 | 318 | 300 | 311 | 266,000 | 3,110 |
| 1997-11-21 | 342 | 350 | 330 | 330 | 203,000 | 3,300 |
| 1997-11-20 | 335 | 340 | 335 | 335 | 310,000 | 3,350 |
| 1997-11-19 | 358 | 358 | 333 | 335 | 61,000 | 3,350 |
| 1997-11-18 | 355 | 365 | 355 | 363 | 222,000 | 3,630 |
| 1997-11-17 | 332 | 352 | 332 | 350 | 278,000 | 3,500 |
| 1997-11-14 | 343 | 343 | 329 | 330 | 758,000 | 3,300 |
| 1997-11-13 | 346 | 346 | 331 | 340 | 1,182,000 | 3,400 |
| 1997-11-12 | 361 | 361 | 352 | 352 | 201,000 | 3,520 |
| 1997-11-11 | 354 | 364 | 354 | 360 | 88,000 | 3,600 |
| 1997-11-10 | 354 | 363 | 354 | 358 | 190,000 | 3,580 |
| 1997-11-07 | 357 | 369 | 352 | 360 | 878,000 | 3,600 |
| 1997-11-06 | 353 | 365 | 351 | 352 | 386,000 | 3,520 |
| 1997-11-05 | 365 | 365 | 350 | 359 | 180,000 | 3,590 |
| 1997-11-04 | 365 | 366 | 360 | 366 | 305,000 | 3,660 |
| 1997-10-31 | 360 | 360 | 355 | 355 | 228,000 | 3,550 |
| 1997-10-30 | 370 | 370 | 366 | 368 | 1,393,000 | 3,680 |
| 1997-10-29 | 371 | 375 | 368 | 370 | 648,000 | 3,700 |
| 1997-10-28 | 357 | 366 | 357 | 366 | 127,000 | 3,660 |
| 1997-10-27 | 360 | 368 | 357 | 368 | 105,000 | 3,680 |
| 1997-10-24 | 368 | 372 | 359 | 372 | 934,000 | 3,720 |
| 1997-10-23 | 366 | 374 | 362 | 368 | 727,000 | 3,680 |
| 1997-10-22 | 335 | 360 | 335 | 357 | 833,000 | 3,570 |
| 1997-10-21 | 336 | 336 | 331 | 332 | 317,000 | 3,320 |
| 1997-10-20 | 327 | 332 | 326 | 331 | 432,000 | 3,310 |
| 1997-10-17 | 325 | 335 | 324 | 326 | 511,000 | 3,260 |
| 1997-10-16 | 331 | 334 | 327 | 333 | 719,000 | 3,330 |
| 1997-10-15 | 340 | 340 | 330 | 331 | 251,000 | 3,310 |
| 1997-10-14 | 333 | 342 | 333 | 341 | 436,000 | 3,410 |
| 1997-10-13 | 339 | 340 | 330 | 332 | 498,000 | 3,320 |
| 1997-10-09 | 354 | 356 | 351 | 354 | 176,000 | 3,540 |
| 1997-10-08 | 365 | 366 | 355 | 360 | 175,000 | 3,600 |
| 1997-10-07 | 369 | 375 | 369 | 370 | 283,000 | 3,700 |
| 1997-10-06 | 360 | 369 | 360 | 369 | 319,000 | 3,690 |
| 1997-10-03 | 350 | 358 | 348 | 358 | 157,000 | 3,580 |
| 1997-10-02 | 366 | 370 | 350 | 350 | 164,000 | 3,500 |
| 1997-10-01 | 375 | 375 | 370 | 371 | 100,000 | 3,710 |
| 1997-09-30 | 385 | 385 | 375 | 381 | 114,000 | 3,810 |
| 1997-09-29 | 390 | 390 | 383 | 385 | 362,000 | 3,850 |
| 1997-09-26 | 399 | 403 | 384 | 385 | 584,000 | 3,850 |
| 1997-09-25 | 407 | 410 | 391 | 399 | 755,000 | 3,990 |
| 1997-09-24 | 400 | 412 | 399 | 412 | 401,000 | 4,120 |
| 1997-09-22 | 400 | 405 | 399 | 400 | 513,000 | 4,000 |
| 1997-09-19 | 413 | 413 | 408 | 408 | 462,000 | 4,080 |
| 1997-09-18 | 414 | 414 | 407 | 413 | 189,000 | 4,130 |
| 1997-09-17 | 422 | 425 | 406 | 410 | 307,000 | 4,100 |
| 1997-09-16 | 430 | 431 | 421 | 422 | 244,000 | 4,220 |
| 1997-09-12 | 440 | 440 | 425 | 430 | 232,000 | 4,300 |
| 1997-09-11 | 435 | 447 | 430 | 435 | 413,000 | 4,350 |
| 1997-09-10 | 443 | 443 | 435 | 437 | 278,000 | 4,370 |
| 1997-09-09 | 444 | 444 | 438 | 443 | 522,000 | 4,430 |
| 1997-09-08 | 460 | 461 | 443 | 444 | 1,071,000 | 4,440 |
| 1997-09-05 | 465 | 465 | 460 | 464 | 104,000 | 4,640 |
| 1997-09-04 | 470 | 470 | 459 | 460 | 163,000 | 4,600 |
| 1997-09-03 | 475 | 479 | 472 | 473 | 160,000 | 4,730 |
| 1997-09-02 | 472 | 472 | 464 | 472 | 268,000 | 4,720 |
| 1997-09-01 | 463 | 469 | 463 | 469 | 150,000 | 4,690 |
| 1997-08-29 | 475 | 482 | 455 | 464 | 279,000 | 4,640 |
| 1997-08-28 | 466 | 480 | 462 | 480 | 359,000 | 4,800 |
| 1997-08-27 | 469 | 469 | 456 | 456 | 210,000 | 4,560 |
| 1997-08-26 | 463 | 470 | 459 | 459 | 306,000 | 4,590 |
| 1997-08-25 | 476 | 476 | 460 | 467 | 453,000 | 4,670 |
| 1997-08-22 | 486 | 486 | 471 | 471 | 547,000 | 4,710 |
| 1997-08-21 | 490 | 491 | 485 | 487 | 152,000 | 4,870 |
| 1997-08-20 | 490 | 490 | 485 | 488 | 133,000 | 4,880 |
| 1997-08-19 | 490 | 491 | 482 | 485 | 100,000 | 4,850 |
| 1997-08-18 | 480 | 481 | 475 | 481 | 53,000 | 4,810 |
| 1997-08-15 | 475 | 485 | 475 | 480 | 177,000 | 4,800 |
| 1997-08-14 | 478 | 485 | 478 | 485 | 304,000 | 4,850 |
| 1997-08-13 | 482 | 484 | 475 | 478 | 127,000 | 4,780 |
| 1997-08-12 | 492 | 495 | 484 | 487 | 464,000 | 4,870 |
| 1997-08-11 | 480 | 490 | 480 | 488 | 119,000 | 4,880 |
| 1997-08-08 | 485 | 485 | 482 | 483 | 231,000 | 4,830 |
| 1997-08-07 | 490 | 495 | 480 | 482 | 416,000 | 4,820 |
| 1997-08-06 | 507 | 507 | 493 | 495 | 113,000 | 4,950 |
| 1997-08-05 | 493 | 510 | 493 | 510 | 93,000 | 5,100 |
| 1997-08-04 | 494 | 510 | 494 | 498 | 40,000 | 4,980 |
| 1997-08-01 | 516 | 516 | 490 | 490 | 149,000 | 4,900 |
| 1997-07-31 | 499 | 516 | 499 | 516 | 268,000 | 5,160 |
| 1997-07-30 | 511 | 512 | 495 | 500 | 509,000 | 5,000 |
| 1997-07-29 | 516 | 516 | 505 | 505 | 273,000 | 5,050 |
| 1997-07-28 | 515 | 520 | 511 | 511 | 241,000 | 5,110 |
| 1997-07-25 | 512 | 512 | 505 | 505 | 69,000 | 5,050 |
| 1997-07-24 | 519 | 519 | 512 | 512 | 55,000 | 5,120 |
| 1997-07-23 | 522 | 522 | 516 | 519 | 146,000 | 5,190 |
| 1997-07-22 | 517 | 521 | 517 | 517 | 136,000 | 5,170 |
| 1997-07-18 | 521 | 522 | 521 | 522 | 52,000 | 5,220 |
| 1997-07-17 | 521 | 523 | 515 | 522 | 234,000 | 5,220 |
| 1997-07-16 | 533 | 533 | 517 | 521 | 84,000 | 5,210 |
| 1997-07-15 | 520 | 526 | 520 | 521 | 224,000 | 5,210 |
| 1997-07-14 | 535 | 535 | 516 | 517 | 63,000 | 5,170 |
| 1997-07-11 | 516 | 519 | 515 | 515 | 122,000 | 5,150 |
| 1997-07-10 | 507 | 515 | 507 | 513 | 104,000 | 5,130 |
| 1997-07-09 | 506 | 510 | 506 | 506 | 240,000 | 5,060 |
| 1997-07-08 | 504 | 505 | 503 | 505 | 59,000 | 5,050 |
| 1997-07-07 | 507 | 507 | 504 | 506 | 50,000 | 5,060 |
| 1997-07-04 | 515 | 515 | 512 | 515 | 180,000 | 5,150 |
| 1997-07-03 | 522 | 522 | 512 | 512 | 120,000 | 5,120 |
| 1997-07-02 | 527 | 527 | 519 | 522 | 364,000 | 5,220 |
| 1997-07-01 | 523 | 523 | 515 | 515 | 103,000 | 5,150 |
| 1997-06-30 | 527 | 527 | 522 | 522 | 231,000 | 5,220 |
| 1997-06-27 | 525 | 528 | 525 | 527 | 547,000 | 5,270 |
| 1997-06-26 | 527 | 527 | 520 | 525 | 562,000 | 5,250 |
| 1997-06-25 | 530 | 531 | 525 | 527 | 250,000 | 5,270 |
| 1997-06-24 | 545 | 545 | 527 | 528 | 671,000 | 5,280 |
| 1997-06-23 | 540 | 540 | 535 | 535 | 382,000 | 5,350 |
| 1997-06-20 | 540 | 540 | 535 | 540 | 224,000 | 5,400 |
| 1997-06-19 | 528 | 533 | 528 | 533 | 154,000 | 5,330 |
| 1997-06-18 | 545 | 545 | 532 | 533 | 174,000 | 5,330 |
| 1997-06-17 | 555 | 555 | 545 | 545 | 423,000 | 5,450 |
| 1997-06-16 | 554 | 554 | 545 | 545 | 181,000 | 5,450 |
| 1997-06-13 | 550 | 555 | 545 | 545 | 239,000 | 5,450 |
| 1997-06-12 | 560 | 560 | 548 | 549 | 236,000 | 5,490 |
| 1997-06-11 | 552 | 552 | 546 | 550 | 106,000 | 5,500 |
| 1997-06-10 | 550 | 550 | 542 | 542 | 119,000 | 5,420 |
| 1997-06-09 | 539 | 552 | 539 | 552 | 54,000 | 5,520 |
| 1997-06-06 | 550 | 552 | 536 | 539 | 417,000 | 5,390 |
| 1997-06-05 | 550 | 557 | 550 | 550 | 148,000 | 5,500 |
| 1997-06-04 | 550 | 551 | 548 | 550 | 229,000 | 5,500 |
| 1997-06-03 | 535 | 548 | 535 | 548 | 408,000 | 5,480 |
| 1997-06-02 | 540 | 545 | 535 | 545 | 324,000 | 5,450 |
| 1997-05-30 | 539 | 560 | 530 | 530 | 543,000 | 5,300 |
| 1997-05-29 | 540 | 540 | 538 | 538 | 93,000 | 5,380 |
| 1997-05-28 | 536 | 540 | 535 | 537 | 147,000 | 5,370 |
| 1997-05-27 | 542 | 542 | 537 | 537 | 61,000 | 5,370 |
| 1997-05-26 | 543 | 543 | 542 | 542 | 32,000 | 5,420 |
| 1997-05-23 | 555 | 555 | 543 | 543 | 84,000 | 5,430 |
| 1997-05-22 | 551 | 556 | 542 | 548 | 577,000 | 5,480 |
| 1997-05-21 | 558 | 561 | 540 | 541 | 204,000 | 5,410 |
| 1997-05-20 | 559 | 560 | 555 | 556 | 94,000 | 5,560 |
| 1997-05-19 | 555 | 560 | 547 | 549 | 239,000 | 5,490 |
| 1997-05-16 | 551 | 562 | 551 | 560 | 192,000 | 5,600 |
| 1997-05-15 | 561 | 564 | 554 | 561 | 468,000 | 5,610 |
| 1997-05-14 | 561 | 561 | 558 | 560 | 225,000 | 5,600 |
| 1997-05-13 | 552 | 565 | 552 | 558 | 536,000 | 5,580 |
| 1997-05-12 | 550 | 556 | 548 | 551 | 177,000 | 5,510 |
| 1997-05-09 | 551 | 557 | 549 | 550 | 643,000 | 5,500 |
| 1997-05-08 | 549 | 553 | 545 | 546 | 108,000 | 5,460 |
| 1997-05-07 | 565 | 565 | 550 | 550 | 405,000 | 5,500 |
| 1997-05-06 | 572 | 572 | 555 | 564 | 370,000 | 5,640 |
| 1997-05-02 | 556 | 570 | 556 | 567 | 300,000 | 5,670 |
| 1997-05-01 | 555 | 564 | 550 | 555 | 843,000 | 5,550 |
| 1997-04-30 | 538 | 550 | 538 | 548 | 865,000 | 5,480 |
| 1997-04-28 | 534 | 537 | 530 | 537 | 74,000 | 5,370 |
| 1997-04-25 | 535 | 535 | 530 | 535 | 85,000 | 5,350 |
| 1997-04-24 | 536 | 544 | 535 | 535 | 125,000 | 5,350 |
| 1997-04-23 | 546 | 548 | 542 | 546 | 417,000 | 5,460 |
| 1997-04-22 | 535 | 545 | 534 | 545 | 464,000 | 5,450 |
| 1997-04-21 | 517 | 530 | 517 | 530 | 390,000 | 5,300 |
| 1997-04-18 | 512 | 518 | 505 | 518 | 191,000 | 5,180 |
| 1997-04-17 | 516 | 516 | 511 | 515 | 209,000 | 5,150 |
| 1997-04-16 | 496 | 516 | 494 | 515 | 361,000 | 5,150 |
| 1997-04-15 | 483 | 490 | 483 | 490 | 137,000 | 4,900 |
| 1997-04-14 | 490 | 490 | 488 | 488 | 108,000 | 4,880 |
| 1997-04-11 | 480 | 491 | 480 | 490 | 131,000 | 4,900 |
| 1997-04-10 | 497 | 500 | 484 | 491 | 244,000 | 4,910 |
| 1997-04-09 | 500 | 505 | 491 | 499 | 357,000 | 4,990 |
| 1997-04-08 | 506 | 508 | 498 | 500 | 535,000 | 5,000 |
| 1997-04-07 | 511 | 514 | 504 | 505 | 483,000 | 5,050 |
| 1997-04-04 | 500 | 510 | 500 | 510 | 249,000 | 5,100 |
| 1997-04-03 | 498 | 506 | 498 | 500 | 219,000 | 5,000 |
| 1997-04-02 | 501 | 501 | 497 | 498 | 209,000 | 4,980 |
| 1997-04-01 | 501 | 501 | 490 | 498 | 506,000 | 4,980 |
| 1997-03-31 | 506 | 510 | 506 | 509 | 84,000 | 5,090 |
| 1997-03-28 | 507 | 510 | 505 | 510 | 73,000 | 5,100 |
| 1997-03-27 | 510 | 510 | 505 | 510 | 394,000 | 5,100 |
| 1997-03-26 | 510 | 513 | 507 | 509 | 280,000 | 5,090 |
| 1997-03-25 | 511 | 511 | 509 | 510 | 250,000 | 5,100 |
| 1997-03-24 | 511 | 514 | 506 | 506 | 254,000 | 5,060 |
| 1997-03-21 | 510 | 510 | 504 | 510 | 344,000 | 5,100 |
| 1997-03-19 | 521 | 525 | 505 | 510 | 204,000 | 5,100 |
| 1997-03-18 | 506 | 535 | 506 | 525 | 116,000 | 5,250 |
| 1997-03-17 | 505 | 512 | 505 | 505 | 218,000 | 5,050 |
| 1997-03-14 | 492 | 512 | 492 | 512 | 273,000 | 5,120 |
| 1997-03-13 | 502 | 505 | 500 | 500 | 201,000 | 5,000 |
| 1997-03-12 | 512 | 512 | 505 | 508 | 142,000 | 5,080 |
| 1997-03-11 | 505 | 515 | 505 | 513 | 108,000 | 5,130 |
| 1997-03-10 | 509 | 509 | 499 | 504 | 177,000 | 5,040 |
| 1997-03-07 | 519 | 519 | 514 | 515 | 44,000 | 5,150 |
| 1997-03-06 | 536 | 537 | 520 | 520 | 102,000 | 5,200 |
| 1997-03-05 | 538 | 539 | 537 | 537 | 192,000 | 5,370 |
| 1997-03-04 | 540 | 540 | 537 | 538 | 241,000 | 5,380 |
| 1997-03-03 | 541 | 541 | 530 | 540 | 129,000 | 5,400 |
| 1997-02-28 | 556 | 556 | 527 | 551 | 99,000 | 5,510 |
| 1997-02-27 | 540 | 551 | 540 | 550 | 136,000 | 5,500 |
| 1997-02-26 | 550 | 553 | 535 | 545 | 300,000 | 5,450 |
| 1997-02-25 | 540 | 560 | 540 | 552 | 535,000 | 5,520 |
| 1997-02-24 | 540 | 548 | 540 | 540 | 595,000 | 5,400 |
| 1997-02-21 | 525 | 544 | 522 | 540 | 531,000 | 5,400 |
| 1997-02-20 | 512 | 523 | 512 | 517 | 608,000 | 5,170 |
| 1997-02-19 | 510 | 510 | 505 | 509 | 311,000 | 5,090 |
| 1997-02-18 | 510 | 519 | 510 | 510 | 380,000 | 5,100 |
| 1997-02-17 | 506 | 513 | 506 | 508 | 502,000 | 5,080 |
| 1997-02-14 | 509 | 510 | 506 | 506 | 581,000 | 5,060 |
| 1997-02-13 | 525 | 525 | 515 | 520 | 554,000 | 5,200 |
| 1997-02-12 | 527 | 531 | 527 | 528 | 345,000 | 5,280 |
| 1997-02-10 | 523 | 530 | 520 | 529 | 397,000 | 5,290 |
| 1997-02-07 | 535 | 535 | 518 | 518 | 365,000 | 5,180 |
| 1997-02-06 | 550 | 550 | 530 | 532 | 585,000 | 5,320 |
| 1997-02-05 | 549 | 550 | 535 | 550 | 264,000 | 5,500 |
| 1997-02-04 | 550 | 552 | 540 | 550 | 170,000 | 5,500 |
| 1997-02-03 | 550 | 558 | 549 | 558 | 100,000 | 5,580 |
| 1997-01-31 | 550 | 550 | 549 | 550 | 213,000 | 5,500 |
| 1997-01-30 | 560 | 560 | 543 | 545 | 153,000 | 5,450 |
| 1997-01-29 | 562 | 563 | 557 | 563 | 118,000 | 5,630 |
| 1997-01-28 | 558 | 565 | 555 | 562 | 93,000 | 5,620 |
| 1997-01-27 | 560 | 561 | 555 | 555 | 48,000 | 5,550 |
| 1997-01-24 | 569 | 569 | 557 | 559 | 338,000 | 5,590 |
| 1997-01-23 | 572 | 572 | 568 | 570 | 551,000 | 5,700 |
| 1997-01-22 | 588 | 588 | 568 | 575 | 129,000 | 5,750 |
| 1997-01-21 | 579 | 579 | 574 | 574 | 247,000 | 5,740 |
| 1997-01-20 | 602 | 602 | 555 | 578 | 762,000 | 5,780 |
| 1997-01-17 | 597 | 604 | 597 | 601 | 213,000 | 6,010 |
| 1997-01-16 | 585 | 600 | 585 | 599 | 432,000 | 5,990 |
| 1997-01-14 | 570 | 585 | 560 | 585 | 93,000 | 5,850 |
| 1997-01-13 | 561 | 570 | 556 | 570 | 233,000 | 5,700 |
| 1997-01-10 | 561 | 561 | 549 | 551 | 375,000 | 5,510 |
| 1997-01-09 | 588 | 600 | 553 | 553 | 234,000 | 5,530 |
| 1997-01-08 | 601 | 602 | 595 | 595 | 147,000 | 5,950 |
| 1997-01-07 | 623 | 623 | 610 | 611 | 75,000 | 6,110 |
| 1997-01-06 | 611 | 611 | 597 | 603 | 88,000 | 6,030 |
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
