3002 グンゼ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 272 | 272 | 270 | 272 | 77,000 | 2,720 |
| 1998-12-29 | 271 | 272 | 270 | 272 | 60,000 | 2,720 |
| 1998-12-28 | 270 | 273 | 269 | 272 | 47,000 | 2,720 |
| 1998-12-25 | 272 | 274 | 268 | 268 | 120,000 | 2,680 |
| 1998-12-24 | 270 | 271 | 270 | 270 | 100,000 | 2,700 |
| 1998-12-22 | 280 | 282 | 272 | 272 | 181,000 | 2,720 |
| 1998-12-21 | 271 | 278 | 270 | 278 | 55,000 | 2,780 |
| 1998-12-18 | 273 | 275 | 271 | 271 | 99,000 | 2,710 |
| 1998-12-17 | 265 | 268 | 265 | 268 | 154,000 | 2,680 |
| 1998-12-16 | 270 | 272 | 265 | 265 | 110,000 | 2,650 |
| 1998-12-15 | 268 | 277 | 267 | 272 | 625,000 | 2,720 |
| 1998-12-14 | 272 | 272 | 268 | 268 | 159,000 | 2,680 |
| 1998-12-11 | 280 | 280 | 270 | 273 | 314,000 | 2,730 |
| 1998-12-10 | 286 | 286 | 281 | 282 | 178,000 | 2,820 |
| 1998-12-09 | 278 | 283 | 276 | 281 | 112,000 | 2,810 |
| 1998-12-08 | 284 | 284 | 279 | 279 | 106,000 | 2,790 |
| 1998-12-07 | 279 | 284 | 279 | 284 | 45,000 | 2,840 |
| 1998-12-04 | 277 | 280 | 277 | 278 | 153,000 | 2,780 |
| 1998-12-03 | 280 | 285 | 278 | 278 | 174,000 | 2,780 |
| 1998-12-02 | 280 | 283 | 277 | 283 | 155,000 | 2,830 |
| 1998-12-01 | 275 | 280 | 275 | 276 | 276,000 | 2,760 |
| 1998-11-30 | 288 | 289 | 265 | 265 | 270,000 | 2,650 |
| 1998-11-27 | 288 | 289 | 285 | 287 | 110,000 | 2,870 |
| 1998-11-26 | 280 | 285 | 280 | 285 | 247,000 | 2,850 |
| 1998-11-25 | 290 | 290 | 276 | 282 | 73,000 | 2,820 |
| 1998-11-24 | 291 | 291 | 285 | 289 | 239,000 | 2,890 |
| 1998-11-20 | 279 | 285 | 270 | 282 | 409,000 | 2,820 |
| 1998-11-19 | 271 | 271 | 269 | 269 | 161,000 | 2,690 |
| 1998-11-18 | 269 | 272 | 268 | 271 | 152,000 | 2,710 |
| 1998-11-17 | 266 | 271 | 266 | 268 | 134,000 | 2,680 |
| 1998-11-16 | 274 | 275 | 266 | 271 | 119,000 | 2,710 |
| 1998-11-13 | 270 | 271 | 265 | 271 | 134,000 | 2,710 |
| 1998-11-12 | 275 | 276 | 271 | 274 | 75,000 | 2,740 |
| 1998-11-11 | 271 | 276 | 271 | 276 | 118,000 | 2,760 |
| 1998-11-10 | 280 | 281 | 270 | 271 | 153,000 | 2,710 |
| 1998-11-09 | 283 | 285 | 281 | 283 | 106,000 | 2,830 |
| 1998-11-06 | 285 | 287 | 281 | 281 | 99,000 | 2,810 |
| 1998-11-05 | 290 | 300 | 289 | 289 | 89,000 | 2,890 |
| 1998-11-04 | 297 | 300 | 290 | 295 | 127,000 | 2,950 |
| 1998-11-02 | 299 | 299 | 287 | 293 | 55,000 | 2,930 |
| 1998-10-30 | 287 | 287 | 282 | 284 | 66,000 | 2,840 |
| 1998-10-29 | 281 | 285 | 276 | 285 | 145,000 | 2,850 |
| 1998-10-28 | 282 | 289 | 281 | 281 | 75,000 | 2,810 |
| 1998-10-27 | 294 | 294 | 282 | 282 | 107,000 | 2,820 |
| 1998-10-26 | 291 | 293 | 288 | 289 | 55,000 | 2,890 |
| 1998-10-23 | 299 | 300 | 287 | 294 | 266,000 | 2,940 |
| 1998-10-22 | 292 | 303 | 280 | 284 | 323,000 | 2,840 |
| 1998-10-21 | 286 | 298 | 286 | 297 | 110,000 | 2,970 |
| 1998-10-20 | 280 | 295 | 275 | 295 | 150,000 | 2,950 |
| 1998-10-19 | 272 | 278 | 272 | 278 | 213,000 | 2,780 |
| 1998-10-16 | 277 | 277 | 268 | 273 | 82,000 | 2,730 |
| 1998-10-15 | 282 | 282 | 263 | 278 | 194,000 | 2,780 |
| 1998-10-14 | 286 | 290 | 282 | 282 | 70,000 | 2,820 |
| 1998-10-13 | 291 | 293 | 286 | 290 | 149,000 | 2,900 |
| 1998-10-12 | 295 | 300 | 283 | 290 | 269,000 | 2,900 |
| 1998-10-09 | 288 | 298 | 283 | 291 | 160,000 | 2,910 |
| 1998-10-08 | 298 | 299 | 285 | 285 | 101,000 | 2,850 |
| 1998-10-07 | 285 | 298 | 281 | 295 | 179,000 | 2,950 |
| 1998-10-06 | 285 | 293 | 276 | 276 | 224,000 | 2,760 |
| 1998-10-05 | 291 | 294 | 285 | 285 | 92,000 | 2,850 |
| 1998-10-02 | 275 | 300 | 275 | 297 | 161,000 | 2,970 |
| 1998-10-01 | 285 | 285 | 275 | 275 | 321,000 | 2,750 |
| 1998-09-30 | 292 | 303 | 292 | 293 | 232,000 | 2,930 |
| 1998-09-29 | 290 | 295 | 289 | 291 | 87,000 | 2,910 |
| 1998-09-28 | 285 | 295 | 285 | 292 | 129,000 | 2,920 |
| 1998-09-25 | 288 | 292 | 286 | 290 | 172,000 | 2,900 |
| 1998-09-24 | 295 | 302 | 290 | 293 | 143,000 | 2,930 |
| 1998-09-22 | 297 | 297 | 287 | 295 | 195,000 | 2,950 |
| 1998-09-21 | 295 | 295 | 287 | 287 | 166,000 | 2,870 |
| 1998-09-18 | 296 | 299 | 291 | 299 | 343,000 | 2,990 |
| 1998-09-17 | 302 | 307 | 297 | 300 | 279,000 | 3,000 |
| 1998-09-16 | 303 | 316 | 302 | 305 | 210,000 | 3,050 |
| 1998-09-14 | 302 | 305 | 301 | 304 | 115,000 | 3,040 |
| 1998-09-11 | 301 | 305 | 293 | 304 | 332,000 | 3,040 |
| 1998-09-10 | 308 | 310 | 300 | 301 | 298,000 | 3,010 |
| 1998-09-09 | 317 | 317 | 298 | 301 | 177,000 | 3,010 |
| 1998-09-08 | 315 | 320 | 305 | 312 | 143,000 | 3,120 |
| 1998-09-07 | 300 | 322 | 295 | 320 | 288,000 | 3,200 |
| 1998-09-04 | 299 | 308 | 294 | 301 | 199,000 | 3,010 |
| 1998-09-03 | 301 | 301 | 295 | 299 | 172,000 | 2,990 |
| 1998-09-02 | 315 | 315 | 305 | 305 | 186,000 | 3,050 |
| 1998-09-01 | 297 | 315 | 296 | 315 | 196,000 | 3,150 |
| 1998-08-31 | 300 | 305 | 298 | 303 | 142,000 | 3,030 |
| 1998-08-28 | 298 | 303 | 290 | 298 | 240,000 | 2,980 |
| 1998-08-27 | 302 | 304 | 295 | 303 | 243,000 | 3,030 |
| 1998-08-26 | 315 | 317 | 306 | 306 | 100,000 | 3,060 |
| 1998-08-25 | 320 | 323 | 314 | 314 | 96,000 | 3,140 |
| 1998-08-24 | 319 | 319 | 311 | 313 | 63,000 | 3,130 |
| 1998-08-21 | 314 | 325 | 314 | 322 | 275,000 | 3,220 |
| 1998-08-20 | 322 | 322 | 316 | 317 | 107,000 | 3,170 |
| 1998-08-19 | 314 | 319 | 310 | 317 | 230,000 | 3,170 |
| 1998-08-18 | 315 | 324 | 313 | 319 | 71,000 | 3,190 |
| 1998-08-17 | 314 | 315 | 305 | 315 | 144,000 | 3,150 |
| 1998-08-14 | 315 | 320 | 310 | 316 | 119,000 | 3,160 |
| 1998-08-13 | 312 | 325 | 310 | 314 | 242,000 | 3,140 |
| 1998-08-12 | 325 | 326 | 315 | 316 | 322,000 | 3,160 |
| 1998-08-11 | 330 | 331 | 327 | 327 | 518,000 | 3,270 |
| 1998-08-10 | 330 | 331 | 330 | 330 | 228,000 | 3,300 |
| 1998-08-07 | 330 | 332 | 330 | 330 | 61,000 | 3,300 |
| 1998-08-06 | 330 | 334 | 330 | 330 | 299,000 | 3,300 |
| 1998-08-05 | 332 | 337 | 330 | 330 | 417,000 | 3,300 |
| 1998-08-04 | 335 | 336 | 330 | 330 | 595,000 | 3,300 |
| 1998-08-03 | 340 | 341 | 335 | 336 | 389,000 | 3,360 |
| 1998-07-31 | 348 | 351 | 344 | 350 | 105,000 | 3,500 |
| 1998-07-30 | 342 | 349 | 341 | 347 | 71,000 | 3,470 |
| 1998-07-29 | 335 | 342 | 331 | 342 | 103,000 | 3,420 |
| 1998-07-28 | 331 | 338 | 330 | 338 | 343,000 | 3,380 |
| 1998-07-27 | 338 | 339 | 330 | 330 | 320,000 | 3,300 |
| 1998-07-24 | 337 | 340 | 337 | 337 | 369,000 | 3,370 |
| 1998-07-23 | 345 | 348 | 337 | 341 | 302,000 | 3,410 |
| 1998-07-22 | 345 | 350 | 343 | 343 | 397,000 | 3,430 |
| 1998-07-21 | 356 | 356 | 342 | 344 | 1,083,000 | 3,440 |
| 1998-07-17 | 365 | 373 | 361 | 361 | 916,000 | 3,610 |
| 1998-07-16 | 360 | 370 | 354 | 361 | 1,519,000 | 3,610 |
| 1998-07-15 | 345 | 365 | 345 | 360 | 1,144,000 | 3,600 |
| 1998-07-14 | 347 | 349 | 344 | 349 | 473,000 | 3,490 |
| 1998-07-13 | 323 | 343 | 321 | 343 | 209,000 | 3,430 |
| 1998-07-10 | 342 | 344 | 325 | 330 | 362,000 | 3,300 |
| 1998-07-09 | 346 | 348 | 340 | 342 | 286,000 | 3,420 |
| 1998-07-08 | 345 | 351 | 344 | 350 | 820,000 | 3,500 |
| 1998-07-07 | 339 | 343 | 335 | 337 | 465,000 | 3,370 |
| 1998-07-06 | 330 | 344 | 327 | 335 | 392,000 | 3,350 |
| 1998-07-03 | 325 | 330 | 312 | 325 | 467,000 | 3,250 |
| 1998-07-02 | 347 | 348 | 330 | 330 | 389,000 | 3,300 |
| 1998-07-01 | 327 | 348 | 323 | 347 | 973,000 | 3,470 |
| 1998-06-30 | 315 | 319 | 313 | 317 | 364,000 | 3,170 |
| 1998-06-29 | 313 | 314 | 306 | 311 | 230,000 | 3,110 |
| 1998-06-26 | 303 | 305 | 298 | 303 | 97,000 | 3,030 |
| 1998-06-25 | 307 | 307 | 302 | 303 | 109,000 | 3,030 |
| 1998-06-24 | 299 | 307 | 299 | 302 | 408,000 | 3,020 |
| 1998-06-23 | 320 | 320 | 300 | 302 | 810,000 | 3,020 |
| 1998-06-22 | 313 | 318 | 313 | 318 | 548,000 | 3,180 |
| 1998-06-19 | 312 | 317 | 312 | 315 | 539,000 | 3,150 |
| 1998-06-18 | 318 | 320 | 305 | 312 | 348,000 | 3,120 |
| 1998-06-17 | 298 | 300 | 293 | 299 | 377,000 | 2,990 |
| 1998-06-16 | 291 | 291 | 280 | 288 | 337,000 | 2,880 |
| 1998-06-15 | 298 | 298 | 294 | 294 | 105,000 | 2,940 |
| 1998-06-12 | 296 | 299 | 296 | 297 | 226,000 | 2,970 |
| 1998-06-11 | 293 | 301 | 293 | 301 | 129,000 | 3,010 |
| 1998-06-10 | 311 | 312 | 305 | 306 | 139,000 | 3,060 |
| 1998-06-09 | 307 | 310 | 306 | 310 | 84,000 | 3,100 |
| 1998-06-08 | 311 | 311 | 306 | 311 | 104,000 | 3,110 |
| 1998-06-05 | 313 | 313 | 308 | 311 | 99,000 | 3,110 |
| 1998-06-04 | 314 | 314 | 310 | 311 | 292,000 | 3,110 |
| 1998-06-03 | 318 | 318 | 314 | 314 | 218,000 | 3,140 |
| 1998-06-02 | 310 | 318 | 310 | 318 | 111,000 | 3,180 |
| 1998-06-01 | 313 | 315 | 306 | 313 | 163,000 | 3,130 |
| 1998-05-29 | 312 | 315 | 309 | 314 | 72,000 | 3,140 |
| 1998-05-28 | 311 | 315 | 306 | 313 | 178,000 | 3,130 |
| 1998-05-27 | 316 | 317 | 311 | 311 | 137,000 | 3,110 |
| 1998-05-26 | 311 | 319 | 311 | 319 | 223,000 | 3,190 |
| 1998-05-25 | 311 | 313 | 306 | 310 | 310,000 | 3,100 |
| 1998-05-22 | 310 | 310 | 301 | 306 | 395,000 | 3,060 |
| 1998-05-21 | 308 | 313 | 306 | 310 | 189,000 | 3,100 |
| 1998-05-20 | 296 | 311 | 294 | 308 | 645,000 | 3,080 |
| 1998-05-19 | 286 | 291 | 285 | 291 | 155,000 | 2,910 |
| 1998-05-18 | 294 | 294 | 286 | 286 | 227,000 | 2,860 |
| 1998-05-15 | 292 | 293 | 282 | 290 | 676,000 | 2,900 |
| 1998-05-14 | 292 | 293 | 286 | 292 | 301,000 | 2,920 |
| 1998-05-13 | 284 | 289 | 283 | 284 | 182,000 | 2,840 |
| 1998-05-12 | 283 | 288 | 281 | 282 | 481,000 | 2,820 |
| 1998-05-11 | 284 | 290 | 282 | 284 | 478,000 | 2,840 |
| 1998-05-08 | 296 | 296 | 281 | 281 | 634,000 | 2,810 |
| 1998-05-07 | 296 | 300 | 296 | 298 | 118,000 | 2,980 |
| 1998-05-06 | 308 | 308 | 296 | 299 | 92,000 | 2,990 |
| 1998-05-01 | 310 | 312 | 302 | 303 | 192,000 | 3,030 |
| 1998-04-30 | 300 | 306 | 295 | 295 | 359,000 | 2,950 |
| 1998-04-28 | 302 | 306 | 295 | 295 | 444,000 | 2,950 |
| 1998-04-27 | 321 | 321 | 314 | 314 | 224,000 | 3,140 |
| 1998-04-24 | 320 | 327 | 314 | 323 | 533,000 | 3,230 |
| 1998-04-23 | 316 | 320 | 310 | 317 | 335,000 | 3,170 |
| 1998-04-22 | 306 | 312 | 305 | 311 | 95,000 | 3,110 |
| 1998-04-21 | 312 | 312 | 304 | 310 | 149,000 | 3,100 |
| 1998-04-20 | 309 | 309 | 304 | 307 | 193,000 | 3,070 |
| 1998-04-17 | 313 | 314 | 303 | 309 | 965,000 | 3,090 |
| 1998-04-16 | 315 | 315 | 295 | 298 | 305,000 | 2,980 |
| 1998-04-15 | 315 | 318 | 310 | 315 | 128,000 | 3,150 |
| 1998-04-14 | 306 | 314 | 305 | 310 | 230,000 | 3,100 |
| 1998-04-13 | 311 | 311 | 306 | 306 | 148,000 | 3,060 |
| 1998-04-10 | 321 | 325 | 315 | 315 | 245,000 | 3,150 |
| 1998-04-09 | 320 | 325 | 315 | 321 | 439,000 | 3,210 |
| 1998-04-08 | 304 | 320 | 304 | 319 | 358,000 | 3,190 |
| 1998-04-07 | 296 | 304 | 296 | 304 | 535,000 | 3,040 |
| 1998-04-06 | 274 | 288 | 274 | 286 | 537,000 | 2,860 |
| 1998-04-03 | 270 | 293 | 268 | 272 | 788,000 | 2,720 |
| 1998-04-02 | 290 | 291 | 260 | 265 | 797,000 | 2,650 |
| 1998-04-01 | 306 | 310 | 290 | 290 | 478,000 | 2,900 |
| 1998-03-31 | 333 | 333 | 308 | 311 | 679,000 | 3,110 |
| 1998-03-30 | 331 | 340 | 330 | 338 | 582,000 | 3,380 |
| 1998-03-27 | 336 | 339 | 332 | 332 | 332,000 | 3,320 |
| 1998-03-26 | 336 | 344 | 335 | 339 | 474,000 | 3,390 |
| 1998-03-25 | 345 | 348 | 336 | 342 | 484,000 | 3,420 |
| 1998-03-24 | 332 | 348 | 331 | 343 | 719,000 | 3,430 |
| 1998-03-23 | 352 | 352 | 331 | 331 | 534,000 | 3,310 |
| 1998-03-20 | 338 | 347 | 338 | 342 | 369,000 | 3,420 |
| 1998-03-19 | 355 | 360 | 346 | 353 | 401,000 | 3,530 |
| 1998-03-18 | 369 | 371 | 355 | 362 | 298,000 | 3,620 |
| 1998-03-17 | 369 | 372 | 365 | 370 | 434,000 | 3,700 |
| 1998-03-16 | 373 | 373 | 364 | 367 | 525,000 | 3,670 |
| 1998-03-13 | 360 | 375 | 360 | 368 | 914,000 | 3,680 |
| 1998-03-12 | 350 | 356 | 346 | 354 | 334,000 | 3,540 |
| 1998-03-11 | 355 | 355 | 346 | 348 | 476,000 | 3,480 |
| 1998-03-10 | 359 | 361 | 350 | 360 | 834,000 | 3,600 |
| 1998-03-09 | 361 | 370 | 361 | 361 | 348,000 | 3,610 |
| 1998-03-06 | 357 | 366 | 355 | 361 | 291,000 | 3,610 |
| 1998-03-05 | 353 | 363 | 350 | 359 | 526,000 | 3,590 |
| 1998-03-04 | 369 | 369 | 356 | 358 | 278,000 | 3,580 |
| 1998-03-03 | 370 | 370 | 360 | 367 | 598,000 | 3,670 |
| 1998-03-02 | 368 | 368 | 358 | 365 | 695,000 | 3,650 |
| 1998-02-27 | 342 | 363 | 340 | 358 | 846,000 | 3,580 |
| 1998-02-26 | 335 | 335 | 330 | 332 | 410,000 | 3,320 |
| 1998-02-25 | 335 | 339 | 331 | 335 | 146,000 | 3,350 |
| 1998-02-24 | 340 | 350 | 326 | 350 | 393,000 | 3,500 |
| 1998-02-23 | 342 | 342 | 336 | 340 | 310,000 | 3,400 |
| 1998-02-20 | 339 | 342 | 335 | 342 | 194,000 | 3,420 |
| 1998-02-19 | 337 | 340 | 333 | 335 | 373,000 | 3,350 |
| 1998-02-18 | 335 | 344 | 330 | 342 | 351,000 | 3,420 |
| 1998-02-17 | 335 | 335 | 323 | 330 | 986,000 | 3,300 |
| 1998-02-16 | 345 | 349 | 337 | 340 | 485,000 | 3,400 |
| 1998-02-13 | 367 | 369 | 345 | 369 | 1,199,000 | 3,690 |
| 1998-02-12 | 363 | 363 | 357 | 362 | 1,854,000 | 3,620 |
| 1998-02-10 | 335 | 349 | 330 | 348 | 1,383,000 | 3,480 |
| 1998-02-09 | 320 | 330 | 319 | 330 | 934,000 | 3,300 |
| 1998-02-06 | 313 | 320 | 311 | 314 | 435,000 | 3,140 |
| 1998-02-05 | 295 | 310 | 289 | 303 | 1,117,000 | 3,030 |
| 1998-02-04 | 305 | 305 | 298 | 300 | 425,000 | 3,000 |
| 1998-02-03 | 300 | 305 | 297 | 300 | 662,000 | 3,000 |
| 1998-02-02 | 280 | 289 | 277 | 285 | 1,155,000 | 2,850 |
| 1998-01-30 | 297 | 300 | 280 | 285 | 1,323,000 | 2,850 |
| 1998-01-29 | 335 | 336 | 297 | 297 | 1,558,000 | 2,970 |
| 1998-01-28 | 325 | 336 | 316 | 330 | 2,195,000 | 3,300 |
| 1998-01-27 | 312 | 320 | 300 | 320 | 1,213,000 | 3,200 |
| 1998-01-26 | 291 | 320 | 287 | 317 | 1,772,000 | 3,170 |
| 1998-01-23 | 268 | 283 | 267 | 276 | 917,000 | 2,760 |
| 1998-01-22 | 260 | 266 | 256 | 265 | 712,000 | 2,650 |
| 1998-01-21 | 254 | 264 | 250 | 255 | 685,000 | 2,550 |
| 1998-01-20 | 238 | 245 | 235 | 244 | 1,006,000 | 2,440 |
| 1998-01-19 | 223 | 241 | 223 | 240 | 825,000 | 2,400 |
| 1998-01-16 | 208 | 221 | 206 | 220 | 913,000 | 2,200 |
| 1998-01-14 | 207 | 213 | 194 | 203 | 1,256,000 | 2,030 |
| 1998-01-13 | 206 | 213 | 201 | 212 | 482,000 | 2,120 |
| 1998-01-12 | 211 | 218 | 210 | 211 | 217,000 | 2,110 |
| 1998-01-09 | 215 | 220 | 212 | 214 | 329,000 | 2,140 |
| 1998-01-08 | 218 | 218 | 212 | 215 | 603,000 | 2,150 |
| 1998-01-07 | 223 | 224 | 220 | 220 | 577,000 | 2,200 |
| 1998-01-06 | 227 | 228 | 221 | 225 | 353,000 | 2,250 |
| 1998-01-05 | 221 | 230 | 220 | 227 | 189,000 | 2,270 |
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
