3002 グンゼ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 273 | 283 | 272 | 272 | 72,000 | 2,720 |
| 1999-12-29 | 270 | 273 | 269 | 271 | 148,000 | 2,710 |
| 1999-12-28 | 291 | 291 | 279 | 279 | 110,000 | 2,790 |
| 1999-12-27 | 289 | 295 | 286 | 292 | 455,000 | 2,920 |
| 1999-12-24 | 295 | 295 | 280 | 289 | 954,000 | 2,890 |
| 1999-12-22 | 289 | 290 | 283 | 289 | 992,000 | 2,890 |
| 1999-12-21 | 278 | 290 | 273 | 285 | 635,000 | 2,850 |
| 1999-12-20 | 273 | 280 | 270 | 272 | 541,000 | 2,720 |
| 1999-12-17 | 277 | 283 | 277 | 278 | 499,000 | 2,780 |
| 1999-12-16 | 285 | 287 | 275 | 283 | 405,000 | 2,830 |
| 1999-12-15 | 290 | 303 | 286 | 287 | 1,877,000 | 2,870 |
| 1999-12-14 | 265 | 297 | 265 | 290 | 1,651,000 | 2,900 |
| 1999-12-13 | 265 | 280 | 261 | 263 | 546,000 | 2,630 |
| 1999-12-10 | 270 | 272 | 268 | 270 | 373,000 | 2,700 |
| 1999-12-09 | 272 | 279 | 265 | 269 | 370,000 | 2,690 |
| 1999-12-08 | 280 | 282 | 270 | 272 | 271,000 | 2,720 |
| 1999-12-07 | 288 | 292 | 280 | 280 | 578,000 | 2,800 |
| 1999-12-06 | 292 | 296 | 286 | 286 | 699,000 | 2,860 |
| 1999-12-03 | 288 | 297 | 280 | 297 | 713,000 | 2,970 |
| 1999-12-02 | 294 | 295 | 285 | 295 | 1,922,000 | 2,950 |
| 1999-12-01 | 290 | 291 | 275 | 275 | 1,591,000 | 2,750 |
| 1999-11-30 | 287 | 297 | 281 | 285 | 4,039,000 | 2,850 |
| 1999-11-29 | 253 | 275 | 248 | 274 | 2,504,000 | 2,740 |
| 1999-11-26 | 237 | 250 | 235 | 243 | 769,000 | 2,430 |
| 1999-11-25 | 236 | 240 | 235 | 236 | 402,000 | 2,360 |
| 1999-11-24 | 245 | 245 | 238 | 240 | 372,000 | 2,400 |
| 1999-11-22 | 250 | 253 | 243 | 243 | 308,000 | 2,430 |
| 1999-11-19 | 250 | 255 | 243 | 248 | 456,000 | 2,480 |
| 1999-11-18 | 258 | 262 | 250 | 253 | 656,000 | 2,530 |
| 1999-11-17 | 240 | 265 | 238 | 258 | 236,000 | 2,580 |
| 1999-11-16 | 232 | 235 | 231 | 232 | 531,000 | 2,320 |
| 1999-11-15 | 237 | 240 | 235 | 235 | 350,000 | 2,350 |
| 1999-11-12 | 238 | 245 | 236 | 240 | 346,000 | 2,400 |
| 1999-11-11 | 247 | 247 | 236 | 236 | 701,000 | 2,360 |
| 1999-11-10 | 250 | 253 | 243 | 243 | 539,000 | 2,430 |
| 1999-11-09 | 245 | 254 | 243 | 250 | 664,000 | 2,500 |
| 1999-11-08 | 254 | 254 | 243 | 243 | 742,000 | 2,430 |
| 1999-11-05 | 264 | 264 | 250 | 250 | 897,000 | 2,500 |
| 1999-11-04 | 262 | 267 | 259 | 259 | 565,000 | 2,590 |
| 1999-11-02 | 265 | 269 | 257 | 257 | 447,000 | 2,570 |
| 1999-11-01 | 265 | 270 | 255 | 255 | 300,000 | 2,550 |
| 1999-10-29 | 259 | 262 | 254 | 255 | 208,000 | 2,550 |
| 1999-10-28 | 261 | 265 | 254 | 254 | 267,000 | 2,540 |
| 1999-10-27 | 260 | 262 | 259 | 260 | 196,000 | 2,600 |
| 1999-10-26 | 260 | 263 | 258 | 258 | 253,000 | 2,580 |
| 1999-10-25 | 258 | 260 | 255 | 260 | 273,000 | 2,600 |
| 1999-10-22 | 257 | 257 | 255 | 255 | 193,000 | 2,550 |
| 1999-10-21 | 261 | 261 | 256 | 257 | 278,000 | 2,570 |
| 1999-10-20 | 262 | 262 | 258 | 260 | 168,000 | 2,600 |
| 1999-10-19 | 261 | 262 | 257 | 260 | 207,000 | 2,600 |
| 1999-10-18 | 255 | 259 | 254 | 259 | 261,000 | 2,590 |
| 1999-10-15 | 260 | 265 | 257 | 257 | 261,000 | 2,570 |
| 1999-10-14 | 261 | 264 | 260 | 261 | 256,000 | 2,610 |
| 1999-10-13 | 263 | 267 | 257 | 261 | 432,000 | 2,610 |
| 1999-10-12 | 268 | 270 | 264 | 266 | 373,000 | 2,660 |
| 1999-10-08 | 270 | 272 | 263 | 268 | 251,000 | 2,680 |
| 1999-10-07 | 279 | 279 | 271 | 271 | 120,000 | 2,710 |
| 1999-10-06 | 280 | 285 | 274 | 282 | 109,000 | 2,820 |
| 1999-10-05 | 285 | 290 | 281 | 282 | 202,000 | 2,820 |
| 1999-10-04 | 281 | 286 | 279 | 286 | 280,000 | 2,860 |
| 1999-10-01 | 270 | 280 | 270 | 276 | 275,000 | 2,760 |
| 1999-09-30 | 269 | 269 | 262 | 267 | 294,000 | 2,670 |
| 1999-09-29 | 266 | 266 | 255 | 259 | 395,000 | 2,590 |
| 1999-09-28 | 266 | 266 | 262 | 265 | 205,000 | 2,650 |
| 1999-09-27 | 262 | 263 | 256 | 256 | 154,000 | 2,560 |
| 1999-09-24 | 258 | 260 | 256 | 260 | 356,000 | 2,600 |
| 1999-09-22 | 263 | 265 | 256 | 265 | 356,000 | 2,650 |
| 1999-09-21 | 260 | 265 | 258 | 265 | 377,000 | 2,650 |
| 1999-09-20 | 260 | 265 | 258 | 261 | 473,000 | 2,610 |
| 1999-09-17 | 260 | 262 | 257 | 258 | 615,000 | 2,580 |
| 1999-09-16 | 262 | 265 | 258 | 260 | 599,000 | 2,600 |
| 1999-09-14 | 266 | 267 | 261 | 261 | 630,000 | 2,610 |
| 1999-09-13 | 275 | 275 | 263 | 265 | 516,000 | 2,650 |
| 1999-09-10 | 275 | 275 | 268 | 271 | 751,000 | 2,710 |
| 1999-09-09 | 278 | 280 | 272 | 274 | 414,000 | 2,740 |
| 1999-09-08 | 285 | 285 | 277 | 278 | 314,000 | 2,780 |
| 1999-09-07 | 286 | 286 | 277 | 280 | 443,000 | 2,800 |
| 1999-09-06 | 291 | 295 | 281 | 281 | 398,000 | 2,810 |
| 1999-09-03 | 289 | 290 | 287 | 290 | 330,000 | 2,900 |
| 1999-09-02 | 293 | 293 | 289 | 289 | 273,000 | 2,890 |
| 1999-09-01 | 291 | 295 | 290 | 291 | 226,000 | 2,910 |
| 1999-08-31 | 296 | 298 | 288 | 288 | 387,000 | 2,880 |
| 1999-08-30 | 295 | 297 | 288 | 288 | 433,000 | 2,880 |
| 1999-08-27 | 298 | 299 | 293 | 293 | 409,000 | 2,930 |
| 1999-08-26 | 308 | 308 | 297 | 298 | 563,000 | 2,980 |
| 1999-08-25 | 310 | 310 | 305 | 310 | 245,000 | 3,100 |
| 1999-08-24 | 320 | 320 | 309 | 310 | 668,000 | 3,100 |
| 1999-08-23 | 310 | 310 | 302 | 302 | 431,000 | 3,020 |
| 1999-08-20 | 290 | 300 | 289 | 295 | 228,000 | 2,950 |
| 1999-08-19 | 287 | 293 | 286 | 287 | 201,000 | 2,870 |
| 1999-08-18 | 293 | 294 | 285 | 286 | 202,000 | 2,860 |
| 1999-08-17 | 299 | 299 | 290 | 294 | 253,000 | 2,940 |
| 1999-08-16 | 295 | 299 | 293 | 297 | 132,000 | 2,970 |
| 1999-08-13 | 295 | 295 | 291 | 291 | 87,000 | 2,910 |
| 1999-08-12 | 293 | 299 | 290 | 295 | 182,000 | 2,950 |
| 1999-08-11 | 290 | 298 | 290 | 293 | 79,000 | 2,930 |
| 1999-08-10 | 293 | 296 | 290 | 292 | 164,000 | 2,920 |
| 1999-08-09 | 290 | 291 | 290 | 290 | 93,000 | 2,900 |
| 1999-08-06 | 291 | 296 | 290 | 290 | 370,000 | 2,900 |
| 1999-08-05 | 297 | 299 | 291 | 291 | 213,000 | 2,910 |
| 1999-08-04 | 298 | 301 | 292 | 300 | 135,000 | 3,000 |
| 1999-08-03 | 301 | 301 | 295 | 298 | 282,000 | 2,980 |
| 1999-08-02 | 297 | 301 | 291 | 291 | 287,000 | 2,910 |
| 1999-07-30 | 290 | 295 | 288 | 291 | 223,000 | 2,910 |
| 1999-07-29 | 291 | 295 | 288 | 289 | 258,000 | 2,890 |
| 1999-07-28 | 295 | 296 | 290 | 290 | 334,000 | 2,900 |
| 1999-07-27 | 301 | 303 | 290 | 293 | 348,000 | 2,930 |
| 1999-07-26 | 292 | 295 | 290 | 291 | 254,000 | 2,910 |
| 1999-07-23 | 295 | 299 | 290 | 292 | 437,000 | 2,920 |
| 1999-07-22 | 300 | 301 | 288 | 290 | 627,000 | 2,900 |
| 1999-07-21 | 295 | 305 | 293 | 303 | 512,000 | 3,030 |
| 1999-07-19 | 295 | 295 | 290 | 290 | 574,000 | 2,900 |
| 1999-07-16 | 295 | 298 | 294 | 295 | 345,000 | 2,950 |
| 1999-07-15 | 300 | 300 | 290 | 295 | 852,000 | 2,950 |
| 1999-07-14 | 300 | 300 | 297 | 297 | 562,000 | 2,970 |
| 1999-07-13 | 305 | 308 | 299 | 300 | 520,000 | 3,000 |
| 1999-07-12 | 306 | 308 | 298 | 300 | 987,000 | 3,000 |
| 1999-07-09 | 316 | 319 | 306 | 310 | 285,000 | 3,100 |
| 1999-07-08 | 318 | 318 | 312 | 316 | 190,000 | 3,160 |
| 1999-07-07 | 317 | 320 | 315 | 317 | 251,000 | 3,170 |
| 1999-07-06 | 315 | 322 | 315 | 317 | 248,000 | 3,170 |
| 1999-07-05 | 317 | 320 | 315 | 319 | 357,000 | 3,190 |
| 1999-07-02 | 320 | 321 | 315 | 317 | 334,000 | 3,170 |
| 1999-07-01 | 320 | 323 | 315 | 317 | 392,000 | 3,170 |
| 1999-06-30 | 316 | 320 | 315 | 320 | 456,000 | 3,200 |
| 1999-06-29 | 319 | 319 | 311 | 311 | 351,000 | 3,110 |
| 1999-06-28 | 319 | 320 | 313 | 317 | 177,000 | 3,170 |
| 1999-06-25 | 315 | 317 | 312 | 315 | 193,000 | 3,150 |
| 1999-06-24 | 316 | 317 | 315 | 316 | 282,000 | 3,160 |
| 1999-06-23 | 320 | 320 | 315 | 315 | 323,000 | 3,150 |
| 1999-06-22 | 319 | 320 | 315 | 320 | 427,000 | 3,200 |
| 1999-06-21 | 320 | 323 | 315 | 317 | 353,000 | 3,170 |
| 1999-06-18 | 324 | 324 | 316 | 320 | 468,000 | 3,200 |
| 1999-06-17 | 319 | 326 | 319 | 324 | 272,000 | 3,240 |
| 1999-06-16 | 323 | 325 | 316 | 320 | 235,000 | 3,200 |
| 1999-06-15 | 325 | 326 | 312 | 323 | 319,000 | 3,230 |
| 1999-06-14 | 325 | 326 | 321 | 325 | 456,000 | 3,250 |
| 1999-06-11 | 316 | 323 | 315 | 321 | 1,065,000 | 3,210 |
| 1999-06-10 | 306 | 312 | 303 | 311 | 527,000 | 3,110 |
| 1999-06-09 | 297 | 308 | 296 | 304 | 366,000 | 3,040 |
| 1999-06-08 | 305 | 305 | 298 | 302 | 371,000 | 3,020 |
| 1999-06-07 | 305 | 310 | 305 | 309 | 130,000 | 3,090 |
| 1999-06-04 | 306 | 307 | 303 | 303 | 149,000 | 3,030 |
| 1999-06-03 | 310 | 314 | 304 | 307 | 160,000 | 3,070 |
| 1999-06-02 | 307 | 312 | 304 | 310 | 222,000 | 3,100 |
| 1999-06-01 | 300 | 304 | 298 | 304 | 200,000 | 3,040 |
| 1999-05-31 | 296 | 298 | 291 | 298 | 368,000 | 2,980 |
| 1999-05-28 | 297 | 297 | 285 | 291 | 575,000 | 2,910 |
| 1999-05-27 | 305 | 305 | 300 | 301 | 283,000 | 3,010 |
| 1999-05-26 | 302 | 309 | 302 | 303 | 366,000 | 3,030 |
| 1999-05-25 | 306 | 311 | 302 | 303 | 283,000 | 3,030 |
| 1999-05-24 | 301 | 308 | 301 | 308 | 197,000 | 3,080 |
| 1999-05-21 | 302 | 305 | 299 | 301 | 309,000 | 3,010 |
| 1999-05-20 | 307 | 309 | 300 | 304 | 397,000 | 3,040 |
| 1999-05-19 | 311 | 312 | 298 | 305 | 300,000 | 3,050 |
| 1999-05-18 | 314 | 317 | 314 | 316 | 351,000 | 3,160 |
| 1999-05-17 | 322 | 323 | 315 | 319 | 391,000 | 3,190 |
| 1999-05-14 | 326 | 332 | 325 | 325 | 474,000 | 3,250 |
| 1999-05-13 | 330 | 333 | 326 | 326 | 403,000 | 3,260 |
| 1999-05-12 | 332 | 336 | 326 | 330 | 429,000 | 3,300 |
| 1999-05-11 | 339 | 339 | 330 | 334 | 519,000 | 3,340 |
| 1999-05-10 | 336 | 339 | 332 | 335 | 963,000 | 3,350 |
| 1999-05-07 | 329 | 340 | 329 | 330 | 1,584,000 | 3,300 |
| 1999-05-06 | 322 | 325 | 316 | 324 | 537,000 | 3,240 |
| 1999-04-30 | 324 | 325 | 315 | 315 | 322,000 | 3,150 |
| 1999-04-28 | 328 | 328 | 319 | 319 | 490,000 | 3,190 |
| 1999-04-27 | 311 | 323 | 310 | 315 | 333,000 | 3,150 |
| 1999-04-26 | 309 | 312 | 305 | 311 | 281,000 | 3,110 |
| 1999-04-23 | 310 | 313 | 303 | 309 | 662,000 | 3,090 |
| 1999-04-22 | 317 | 319 | 308 | 310 | 470,000 | 3,100 |
| 1999-04-21 | 327 | 327 | 315 | 322 | 491,000 | 3,220 |
| 1999-04-20 | 325 | 329 | 322 | 324 | 624,000 | 3,240 |
| 1999-04-19 | 331 | 333 | 325 | 328 | 754,000 | 3,280 |
| 1999-04-16 | 320 | 331 | 318 | 327 | 1,627,000 | 3,270 |
| 1999-04-15 | 322 | 325 | 315 | 320 | 1,669,000 | 3,200 |
| 1999-04-14 | 318 | 325 | 312 | 322 | 2,189,000 | 3,220 |
| 1999-04-13 | 295 | 305 | 294 | 303 | 1,765,000 | 3,030 |
| 1999-04-12 | 294 | 296 | 288 | 288 | 521,000 | 2,880 |
| 1999-04-09 | 288 | 291 | 286 | 289 | 1,153,000 | 2,890 |
| 1999-04-08 | 280 | 288 | 279 | 288 | 864,000 | 2,880 |
| 1999-04-07 | 283 | 284 | 278 | 280 | 593,000 | 2,800 |
| 1999-04-06 | 286 | 286 | 275 | 283 | 546,000 | 2,830 |
| 1999-04-05 | 281 | 286 | 281 | 284 | 770,000 | 2,840 |
| 1999-04-02 | 280 | 280 | 272 | 279 | 387,000 | 2,790 |
| 1999-04-01 | 277 | 282 | 272 | 273 | 664,000 | 2,730 |
| 1999-03-31 | 270 | 275 | 268 | 275 | 324,000 | 2,750 |
| 1999-03-30 | 269 | 271 | 268 | 271 | 189,000 | 2,710 |
| 1999-03-29 | 273 | 277 | 267 | 268 | 442,000 | 2,680 |
| 1999-03-26 | 273 | 275 | 271 | 273 | 271,000 | 2,730 |
| 1999-03-25 | 288 | 288 | 283 | 285 | 916,000 | 2,850 |
| 1999-03-24 | 279 | 291 | 278 | 288 | 1,293,000 | 2,880 |
| 1999-03-23 | 278 | 280 | 275 | 276 | 941,000 | 2,760 |
| 1999-03-19 | 269 | 274 | 268 | 270 | 1,202,000 | 2,700 |
| 1999-03-18 | 265 | 271 | 265 | 268 | 1,150,000 | 2,680 |
| 1999-03-17 | 266 | 270 | 261 | 265 | 906,000 | 2,650 |
| 1999-03-16 | 258 | 264 | 258 | 264 | 623,000 | 2,640 |
| 1999-03-15 | 255 | 258 | 255 | 257 | 449,000 | 2,570 |
| 1999-03-12 | 260 | 261 | 250 | 253 | 1,176,000 | 2,530 |
| 1999-03-11 | 264 | 265 | 261 | 262 | 356,000 | 2,620 |
| 1999-03-10 | 261 | 264 | 258 | 264 | 333,000 | 2,640 |
| 1999-03-09 | 258 | 260 | 254 | 258 | 350,000 | 2,580 |
| 1999-03-08 | 258 | 260 | 255 | 255 | 384,000 | 2,550 |
| 1999-03-05 | 243 | 255 | 243 | 254 | 323,000 | 2,540 |
| 1999-03-04 | 245 | 247 | 241 | 242 | 554,000 | 2,420 |
| 1999-03-03 | 250 | 250 | 245 | 247 | 405,000 | 2,470 |
| 1999-03-02 | 255 | 255 | 249 | 249 | 599,000 | 2,490 |
| 1999-03-01 | 258 | 258 | 252 | 252 | 221,000 | 2,520 |
| 1999-02-26 | 258 | 261 | 256 | 261 | 343,000 | 2,610 |
| 1999-02-25 | 257 | 260 | 255 | 258 | 274,000 | 2,580 |
| 1999-02-24 | 257 | 257 | 255 | 257 | 144,000 | 2,570 |
| 1999-02-23 | 260 | 260 | 251 | 252 | 401,000 | 2,520 |
| 1999-02-22 | 255 | 261 | 252 | 260 | 214,000 | 2,600 |
| 1999-02-19 | 256 | 257 | 252 | 252 | 315,000 | 2,520 |
| 1999-02-18 | 260 | 261 | 258 | 258 | 223,000 | 2,580 |
| 1999-02-17 | 256 | 274 | 256 | 270 | 199,000 | 2,700 |
| 1999-02-16 | 257 | 260 | 255 | 259 | 281,000 | 2,590 |
| 1999-02-15 | 263 | 263 | 255 | 259 | 227,000 | 2,590 |
| 1999-02-12 | 265 | 266 | 261 | 264 | 394,000 | 2,640 |
| 1999-02-10 | 261 | 265 | 256 | 265 | 330,000 | 2,650 |
| 1999-02-09 | 264 | 265 | 259 | 261 | 149,000 | 2,610 |
| 1999-02-08 | 265 | 265 | 260 | 264 | 125,000 | 2,640 |
| 1999-02-05 | 269 | 269 | 263 | 264 | 187,000 | 2,640 |
| 1999-02-04 | 270 | 270 | 261 | 263 | 170,000 | 2,630 |
| 1999-02-03 | 265 | 270 | 265 | 270 | 171,000 | 2,700 |
| 1999-02-02 | 270 | 271 | 269 | 269 | 117,000 | 2,690 |
| 1999-02-01 | 279 | 279 | 270 | 270 | 96,000 | 2,700 |
| 1999-01-29 | 270 | 275 | 265 | 275 | 121,000 | 2,750 |
| 1999-01-28 | 265 | 270 | 264 | 265 | 258,000 | 2,650 |
| 1999-01-27 | 265 | 265 | 262 | 264 | 117,000 | 2,640 |
| 1999-01-26 | 272 | 272 | 265 | 266 | 301,000 | 2,660 |
| 1999-01-25 | 268 | 272 | 263 | 268 | 250,000 | 2,680 |
| 1999-01-22 | 265 | 275 | 261 | 264 | 847,000 | 2,640 |
| 1999-01-21 | 250 | 261 | 250 | 260 | 830,000 | 2,600 |
| 1999-01-20 | 243 | 244 | 238 | 244 | 266,000 | 2,440 |
| 1999-01-19 | 247 | 250 | 243 | 244 | 391,000 | 2,440 |
| 1999-01-18 | 240 | 248 | 240 | 243 | 378,000 | 2,430 |
| 1999-01-14 | 236 | 245 | 236 | 238 | 391,000 | 2,380 |
| 1999-01-13 | 246 | 246 | 238 | 238 | 330,000 | 2,380 |
| 1999-01-12 | 250 | 250 | 245 | 246 | 169,000 | 2,460 |
| 1999-01-11 | 251 | 256 | 248 | 250 | 153,000 | 2,500 |
| 1999-01-08 | 262 | 262 | 253 | 254 | 268,000 | 2,540 |
| 1999-01-07 | 263 | 267 | 262 | 262 | 117,000 | 2,620 |
| 1999-01-06 | 267 | 267 | 260 | 261 | 164,000 | 2,610 |
| 1999-01-05 | 273 | 273 | 265 | 265 | 152,000 | 2,650 |
| 1999-01-04 | 272 | 272 | 268 | 268 | 59,000 | 2,680 |
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
