3002 グンゼ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 413 | 414 | 395 | 395 | 133,000 | 1,975 |
| 2000-12-28 | 417 | 417 | 411 | 417 | 333,000 | 2,085 |
| 2000-12-27 | 400 | 409 | 400 | 407 | 153,000 | 2,035 |
| 2000-12-26 | 408 | 408 | 400 | 405 | 403,000 | 2,025 |
| 2000-12-25 | 404 | 408 | 400 | 408 | 294,000 | 2,040 |
| 2000-12-22 | 393 | 400 | 390 | 394 | 554,000 | 1,970 |
| 2000-12-21 | 391 | 400 | 387 | 391 | 473,000 | 1,955 |
| 2000-12-20 | 394 | 400 | 387 | 392 | 567,000 | 1,960 |
| 2000-12-19 | 405 | 405 | 392 | 399 | 1,131,000 | 1,995 |
| 2000-12-18 | 430 | 430 | 405 | 410 | 605,000 | 2,050 |
| 2000-12-15 | 425 | 440 | 422 | 435 | 1,018,000 | 2,175 |
| 2000-12-14 | 439 | 439 | 425 | 427 | 411,000 | 2,135 |
| 2000-12-13 | 441 | 446 | 433 | 439 | 364,000 | 2,195 |
| 2000-12-12 | 444 | 450 | 438 | 443 | 1,215,000 | 2,215 |
| 2000-12-11 | 440 | 452 | 433 | 449 | 2,003,000 | 2,245 |
| 2000-12-08 | 425 | 449 | 425 | 441 | 2,307,000 | 2,205 |
| 2000-12-07 | 415 | 429 | 415 | 417 | 534,000 | 2,085 |
| 2000-12-06 | 435 | 440 | 415 | 430 | 1,134,000 | 2,150 |
| 2000-12-05 | 422 | 437 | 420 | 436 | 1,670,000 | 2,180 |
| 2000-12-04 | 415 | 422 | 415 | 422 | 751,000 | 2,110 |
| 2000-12-01 | 405 | 420 | 405 | 418 | 732,000 | 2,090 |
| 2000-11-30 | 399 | 424 | 399 | 420 | 1,909,000 | 2,100 |
| 2000-11-29 | 400 | 400 | 389 | 390 | 588,000 | 1,950 |
| 2000-11-28 | 400 | 407 | 392 | 405 | 734,000 | 2,025 |
| 2000-11-27 | 409 | 410 | 392 | 400 | 946,000 | 2,000 |
| 2000-11-24 | 397 | 407 | 397 | 404 | 2,357,000 | 2,020 |
| 2000-11-22 | 375 | 405 | 375 | 397 | 1,639,000 | 1,985 |
| 2000-11-21 | 373 | 376 | 360 | 375 | 338,000 | 1,875 |
| 2000-11-20 | 370 | 374 | 364 | 368 | 357,000 | 1,840 |
| 2000-11-17 | 378 | 380 | 366 | 371 | 464,000 | 1,855 |
| 2000-11-16 | 381 | 386 | 375 | 380 | 720,000 | 1,900 |
| 2000-11-15 | 370 | 388 | 368 | 377 | 749,000 | 1,885 |
| 2000-11-14 | 370 | 370 | 356 | 363 | 390,000 | 1,815 |
| 2000-11-13 | 359 | 365 | 351 | 365 | 503,000 | 1,825 |
| 2000-11-10 | 380 | 380 | 369 | 377 | 522,000 | 1,885 |
| 2000-11-09 | 378 | 385 | 377 | 380 | 786,000 | 1,900 |
| 2000-11-08 | 382 | 392 | 377 | 377 | 1,228,000 | 1,885 |
| 2000-11-07 | 366 | 373 | 365 | 373 | 565,000 | 1,865 |
| 2000-11-06 | 368 | 372 | 365 | 369 | 590,000 | 1,845 |
| 2000-11-02 | 355 | 368 | 355 | 368 | 1,330,000 | 1,840 |
| 2000-11-01 | 365 | 372 | 345 | 354 | 1,763,000 | 1,770 |
| 2000-10-31 | 352 | 363 | 349 | 363 | 1,486,000 | 1,815 |
| 2000-10-30 | 340 | 353 | 340 | 347 | 798,000 | 1,735 |
| 2000-10-27 | 331 | 341 | 329 | 337 | 620,000 | 1,685 |
| 2000-10-26 | 319 | 322 | 315 | 322 | 415,000 | 1,610 |
| 2000-10-25 | 324 | 324 | 319 | 322 | 208,000 | 1,610 |
| 2000-10-24 | 323 | 325 | 321 | 322 | 146,000 | 1,610 |
| 2000-10-23 | 320 | 321 | 315 | 315 | 188,000 | 1,575 |
| 2000-10-20 | 318 | 322 | 315 | 315 | 345,000 | 1,575 |
| 2000-10-19 | 310 | 314 | 306 | 314 | 306,000 | 1,570 |
| 2000-10-18 | 315 | 315 | 307 | 308 | 220,000 | 1,540 |
| 2000-10-17 | 316 | 318 | 313 | 315 | 170,000 | 1,575 |
| 2000-10-16 | 322 | 322 | 316 | 318 | 314,000 | 1,590 |
| 2000-10-13 | 310 | 312 | 303 | 307 | 538,000 | 1,535 |
| 2000-10-12 | 310 | 314 | 310 | 313 | 261,000 | 1,565 |
| 2000-10-11 | 318 | 320 | 309 | 310 | 467,000 | 1,550 |
| 2000-10-10 | 315 | 322 | 315 | 322 | 418,000 | 1,610 |
| 2000-10-06 | 321 | 325 | 313 | 314 | 736,000 | 1,570 |
| 2000-10-05 | 330 | 332 | 323 | 324 | 328,000 | 1,620 |
| 2000-10-04 | 325 | 332 | 325 | 328 | 255,000 | 1,640 |
| 2000-10-03 | 331 | 331 | 322 | 325 | 212,000 | 1,625 |
| 2000-10-02 | 318 | 330 | 318 | 330 | 284,000 | 1,650 |
| 2000-09-29 | 313 | 322 | 313 | 318 | 427,000 | 1,590 |
| 2000-09-28 | 313 | 316 | 308 | 308 | 405,000 | 1,540 |
| 2000-09-27 | 315 | 317 | 313 | 313 | 271,000 | 1,565 |
| 2000-09-26 | 316 | 319 | 313 | 319 | 434,000 | 1,595 |
| 2000-09-25 | 316 | 322 | 316 | 316 | 299,000 | 1,580 |
| 2000-09-22 | 320 | 320 | 311 | 311 | 360,000 | 1,555 |
| 2000-09-21 | 324 | 329 | 320 | 328 | 642,000 | 1,640 |
| 2000-09-20 | 319 | 322 | 317 | 322 | 493,000 | 1,610 |
| 2000-09-19 | 315 | 318 | 310 | 314 | 522,000 | 1,570 |
| 2000-09-18 | 321 | 321 | 318 | 320 | 164,000 | 1,600 |
| 2000-09-14 | 335 | 335 | 325 | 325 | 205,000 | 1,625 |
| 2000-09-13 | 326 | 337 | 325 | 336 | 258,000 | 1,680 |
| 2000-09-12 | 320 | 329 | 320 | 325 | 175,000 | 1,625 |
| 2000-09-11 | 330 | 330 | 315 | 319 | 661,000 | 1,595 |
| 2000-09-08 | 342 | 342 | 335 | 340 | 253,000 | 1,700 |
| 2000-09-07 | 335 | 337 | 330 | 335 | 320,000 | 1,675 |
| 2000-09-06 | 336 | 340 | 335 | 335 | 383,000 | 1,675 |
| 2000-09-05 | 339 | 344 | 336 | 344 | 195,000 | 1,720 |
| 2000-09-04 | 345 | 347 | 337 | 342 | 267,000 | 1,710 |
| 2000-09-01 | 343 | 348 | 337 | 343 | 290,000 | 1,715 |
| 2000-08-31 | 350 | 350 | 339 | 339 | 318,000 | 1,695 |
| 2000-08-30 | 351 | 351 | 346 | 348 | 350,000 | 1,740 |
| 2000-08-29 | 351 | 360 | 347 | 356 | 238,000 | 1,780 |
| 2000-08-28 | 368 | 369 | 345 | 349 | 717,000 | 1,745 |
| 2000-08-25 | 360 | 370 | 360 | 365 | 604,000 | 1,825 |
| 2000-08-24 | 364 | 369 | 359 | 360 | 514,000 | 1,800 |
| 2000-08-23 | 375 | 375 | 369 | 369 | 249,000 | 1,845 |
| 2000-08-22 | 365 | 376 | 365 | 370 | 849,000 | 1,850 |
| 2000-08-21 | 380 | 380 | 362 | 365 | 937,000 | 1,825 |
| 2000-08-18 | 385 | 385 | 377 | 380 | 684,000 | 1,900 |
| 2000-08-17 | 401 | 401 | 392 | 395 | 251,000 | 1,975 |
| 2000-08-16 | 395 | 408 | 395 | 396 | 356,000 | 1,980 |
| 2000-08-15 | 381 | 395 | 380 | 395 | 300,000 | 1,975 |
| 2000-08-14 | 390 | 390 | 380 | 380 | 524,000 | 1,900 |
| 2000-08-11 | 394 | 400 | 389 | 390 | 564,000 | 1,950 |
| 2000-08-10 | 388 | 398 | 388 | 398 | 403,000 | 1,990 |
| 2000-08-09 | 386 | 396 | 382 | 390 | 470,000 | 1,950 |
| 2000-08-08 | 399 | 400 | 391 | 391 | 434,000 | 1,955 |
| 2000-08-07 | 384 | 389 | 380 | 389 | 342,000 | 1,945 |
| 2000-08-04 | 378 | 390 | 378 | 385 | 591,000 | 1,925 |
| 2000-08-03 | 365 | 370 | 357 | 363 | 291,000 | 1,815 |
| 2000-08-02 | 362 | 367 | 362 | 362 | 129,000 | 1,810 |
| 2000-08-01 | 359 | 370 | 357 | 362 | 256,000 | 1,810 |
| 2000-07-31 | 355 | 360 | 351 | 360 | 609,000 | 1,800 |
| 2000-07-28 | 365 | 365 | 350 | 351 | 1,183,000 | 1,755 |
| 2000-07-27 | 375 | 375 | 370 | 375 | 648,000 | 1,875 |
| 2000-07-26 | 390 | 392 | 378 | 378 | 662,000 | 1,890 |
| 2000-07-25 | 380 | 394 | 373 | 388 | 692,000 | 1,940 |
| 2000-07-24 | 394 | 394 | 379 | 380 | 562,000 | 1,900 |
| 2000-07-21 | 397 | 402 | 396 | 397 | 523,000 | 1,985 |
| 2000-07-19 | 398 | 400 | 392 | 397 | 505,000 | 1,985 |
| 2000-07-18 | 410 | 413 | 403 | 403 | 779,000 | 2,015 |
| 2000-07-17 | 420 | 423 | 412 | 414 | 352,000 | 2,070 |
| 2000-07-14 | 418 | 427 | 418 | 423 | 522,000 | 2,115 |
| 2000-07-13 | 435 | 435 | 415 | 418 | 626,000 | 2,090 |
| 2000-07-12 | 440 | 447 | 431 | 439 | 1,261,000 | 2,195 |
| 2000-07-11 | 425 | 442 | 420 | 436 | 2,438,000 | 2,180 |
| 2000-07-10 | 424 | 425 | 416 | 420 | 405,000 | 2,100 |
| 2000-07-07 | 416 | 424 | 410 | 423 | 874,000 | 2,115 |
| 2000-07-06 | 411 | 415 | 406 | 414 | 656,000 | 2,070 |
| 2000-07-05 | 414 | 414 | 407 | 411 | 617,000 | 2,055 |
| 2000-07-04 | 428 | 429 | 410 | 414 | 1,169,000 | 2,070 |
| 2000-07-03 | 423 | 429 | 419 | 423 | 1,799,000 | 2,115 |
| 2000-06-30 | 403 | 421 | 402 | 412 | 4,971,000 | 2,060 |
| 2000-06-29 | 376 | 405 | 376 | 402 | 3,905,000 | 2,010 |
| 2000-06-28 | 378 | 378 | 371 | 371 | 339,000 | 1,855 |
| 2000-06-27 | 362 | 380 | 362 | 374 | 467,000 | 1,870 |
| 2000-06-26 | 365 | 370 | 355 | 360 | 335,000 | 1,800 |
| 2000-06-23 | 365 | 377 | 364 | 365 | 361,000 | 1,825 |
| 2000-06-22 | 378 | 379 | 365 | 365 | 576,000 | 1,825 |
| 2000-06-21 | 385 | 385 | 375 | 377 | 810,000 | 1,885 |
| 2000-06-20 | 365 | 382 | 365 | 379 | 952,000 | 1,895 |
| 2000-06-19 | 360 | 365 | 355 | 360 | 870,000 | 1,800 |
| 2000-06-16 | 375 | 383 | 367 | 375 | 1,446,000 | 1,875 |
| 2000-06-15 | 371 | 385 | 370 | 380 | 978,000 | 1,900 |
| 2000-06-14 | 375 | 379 | 365 | 373 | 974,000 | 1,865 |
| 2000-06-13 | 390 | 390 | 375 | 380 | 1,147,000 | 1,900 |
| 2000-06-12 | 383 | 399 | 383 | 393 | 3,870,000 | 1,965 |
| 2000-06-09 | 379 | 381 | 374 | 381 | 1,267,000 | 1,905 |
| 2000-06-08 | 362 | 385 | 362 | 379 | 5,271,000 | 1,895 |
| 2000-06-07 | 355 | 363 | 354 | 363 | 839,000 | 1,815 |
| 2000-06-06 | 363 | 365 | 355 | 357 | 1,669,000 | 1,785 |
| 2000-06-05 | 351 | 372 | 348 | 363 | 3,752,000 | 1,815 |
| 2000-06-02 | 334 | 355 | 333 | 347 | 2,555,000 | 1,735 |
| 2000-06-01 | 325 | 339 | 323 | 339 | 1,193,000 | 1,695 |
| 2000-05-31 | 328 | 335 | 321 | 322 | 584,000 | 1,610 |
| 2000-05-30 | 317 | 340 | 317 | 338 | 552,000 | 1,690 |
| 2000-05-29 | 321 | 322 | 317 | 317 | 192,000 | 1,585 |
| 2000-05-26 | 321 | 326 | 321 | 324 | 365,000 | 1,620 |
| 2000-05-25 | 329 | 330 | 325 | 329 | 689,000 | 1,645 |
| 2000-05-24 | 325 | 331 | 325 | 330 | 640,000 | 1,650 |
| 2000-05-23 | 335 | 335 | 328 | 330 | 399,000 | 1,650 |
| 2000-05-22 | 344 | 344 | 325 | 325 | 696,000 | 1,625 |
| 2000-05-19 | 343 | 345 | 337 | 345 | 844,000 | 1,725 |
| 2000-05-18 | 338 | 347 | 334 | 345 | 899,000 | 1,725 |
| 2000-05-17 | 335 | 340 | 335 | 339 | 441,000 | 1,695 |
| 2000-05-16 | 335 | 337 | 330 | 334 | 364,000 | 1,670 |
| 2000-05-15 | 328 | 338 | 327 | 330 | 672,000 | 1,650 |
| 2000-05-12 | 321 | 330 | 321 | 323 | 259,000 | 1,615 |
| 2000-05-11 | 321 | 324 | 313 | 316 | 368,000 | 1,580 |
| 2000-05-10 | 325 | 334 | 321 | 326 | 1,316,000 | 1,630 |
| 2000-05-09 | 311 | 321 | 310 | 320 | 251,000 | 1,600 |
| 2000-05-08 | 320 | 325 | 308 | 310 | 417,000 | 1,550 |
| 2000-05-02 | 315 | 324 | 315 | 323 | 370,000 | 1,615 |
| 2000-05-01 | 307 | 314 | 300 | 314 | 538,000 | 1,570 |
| 2000-04-28 | 312 | 325 | 311 | 312 | 692,000 | 1,560 |
| 2000-04-27 | 330 | 335 | 317 | 317 | 456,000 | 1,585 |
| 2000-04-26 | 338 | 350 | 332 | 334 | 1,084,000 | 1,670 |
| 2000-04-25 | 335 | 348 | 335 | 338 | 1,554,000 | 1,690 |
| 2000-04-24 | 320 | 338 | 320 | 333 | 1,348,000 | 1,665 |
| 2000-04-21 | 328 | 330 | 322 | 330 | 715,000 | 1,650 |
| 2000-04-20 | 330 | 335 | 326 | 333 | 725,000 | 1,665 |
| 2000-04-19 | 336 | 339 | 319 | 335 | 494,000 | 1,675 |
| 2000-04-18 | 340 | 341 | 333 | 336 | 1,081,000 | 1,680 |
| 2000-04-17 | 313 | 333 | 303 | 330 | 1,186,000 | 1,650 |
| 2000-04-14 | 339 | 344 | 331 | 343 | 912,000 | 1,715 |
| 2000-04-13 | 340 | 350 | 330 | 340 | 2,846,000 | 1,700 |
| 2000-04-12 | 321 | 349 | 321 | 340 | 8,638,000 | 1,700 |
| 2000-04-11 | 303 | 316 | 300 | 311 | 3,566,000 | 1,555 |
| 2000-04-10 | 295 | 305 | 293 | 300 | 1,055,000 | 1,500 |
| 2000-04-07 | 291 | 297 | 285 | 295 | 1,171,000 | 1,475 |
| 2000-04-06 | 286 | 291 | 280 | 289 | 894,000 | 1,445 |
| 2000-04-05 | 281 | 290 | 275 | 282 | 898,000 | 1,410 |
| 2000-04-04 | 277 | 285 | 277 | 282 | 810,000 | 1,410 |
| 2000-04-03 | 267 | 277 | 267 | 277 | 326,000 | 1,385 |
| 2000-03-31 | 275 | 275 | 266 | 266 | 989,000 | 1,330 |
| 2000-03-30 | 275 | 279 | 275 | 275 | 279,000 | 1,375 |
| 2000-03-29 | 277 | 278 | 267 | 275 | 527,000 | 1,375 |
| 2000-03-28 | 277 | 287 | 271 | 275 | 370,000 | 1,375 |
| 2000-03-27 | 277 | 290 | 276 | 289 | 967,000 | 1,445 |
| 2000-03-24 | 272 | 278 | 269 | 276 | 985,000 | 1,380 |
| 2000-03-23 | 270 | 272 | 262 | 271 | 547,000 | 1,355 |
| 2000-03-22 | 263 | 267 | 260 | 260 | 370,000 | 1,300 |
| 2000-03-21 | 259 | 260 | 255 | 260 | 242,000 | 1,300 |
| 2000-03-17 | 254 | 259 | 253 | 259 | 302,000 | 1,295 |
| 2000-03-16 | 254 | 255 | 251 | 253 | 209,000 | 1,265 |
| 2000-03-15 | 258 | 258 | 253 | 253 | 235,000 | 1,265 |
| 2000-03-14 | 259 | 259 | 250 | 253 | 610,000 | 1,265 |
| 2000-03-13 | 262 | 263 | 255 | 256 | 695,000 | 1,280 |
| 2000-03-10 | 260 | 268 | 255 | 262 | 931,000 | 1,310 |
| 2000-03-09 | 264 | 264 | 258 | 260 | 218,000 | 1,300 |
| 2000-03-08 | 265 | 267 | 259 | 267 | 229,000 | 1,335 |
| 2000-03-07 | 265 | 267 | 257 | 265 | 451,000 | 1,325 |
| 2000-03-06 | 259 | 265 | 258 | 265 | 414,000 | 1,325 |
| 2000-03-03 | 250 | 258 | 248 | 258 | 965,000 | 1,290 |
| 2000-03-02 | 259 | 259 | 248 | 250 | 1,250,000 | 1,250 |
| 2000-03-01 | 260 | 260 | 248 | 255 | 392,000 | 1,275 |
| 2000-02-29 | 255 | 280 | 251 | 280 | 568,000 | 1,400 |
| 2000-02-28 | 254 | 254 | 248 | 251 | 417,000 | 1,255 |
| 2000-02-25 | 249 | 255 | 248 | 255 | 211,000 | 1,275 |
| 2000-02-24 | 253 | 253 | 248 | 248 | 518,000 | 1,240 |
| 2000-02-23 | 243 | 252 | 242 | 248 | 344,000 | 1,240 |
| 2000-02-22 | 245 | 248 | 242 | 245 | 639,000 | 1,225 |
| 2000-02-21 | 254 | 258 | 245 | 245 | 710,000 | 1,225 |
| 2000-02-18 | 264 | 264 | 252 | 253 | 397,000 | 1,265 |
| 2000-02-17 | 254 | 257 | 254 | 255 | 411,000 | 1,275 |
| 2000-02-16 | 260 | 264 | 253 | 254 | 1,145,000 | 1,270 |
| 2000-02-15 | 263 | 273 | 257 | 264 | 1,033,000 | 1,320 |
| 2000-02-14 | 267 | 271 | 257 | 263 | 790,000 | 1,315 |
| 2000-02-10 | 274 | 279 | 273 | 279 | 282,000 | 1,395 |
| 2000-02-09 | 275 | 282 | 271 | 274 | 398,000 | 1,370 |
| 2000-02-08 | 276 | 276 | 265 | 268 | 663,000 | 1,340 |
| 2000-02-07 | 281 | 281 | 275 | 276 | 222,000 | 1,380 |
| 2000-02-04 | 284 | 285 | 280 | 282 | 347,000 | 1,410 |
| 2000-02-03 | 279 | 288 | 277 | 285 | 611,000 | 1,425 |
| 2000-02-02 | 281 | 281 | 275 | 276 | 243,000 | 1,380 |
| 2000-02-01 | 280 | 280 | 271 | 271 | 774,000 | 1,355 |
| 2000-01-31 | 286 | 289 | 285 | 285 | 233,000 | 1,425 |
| 2000-01-28 | 290 | 291 | 286 | 287 | 586,000 | 1,435 |
| 2000-01-27 | 289 | 290 | 282 | 285 | 384,000 | 1,425 |
| 2000-01-26 | 290 | 292 | 278 | 284 | 436,000 | 1,420 |
| 2000-01-25 | 288 | 291 | 285 | 290 | 640,000 | 1,450 |
| 2000-01-24 | 283 | 289 | 283 | 289 | 356,000 | 1,445 |
| 2000-01-21 | 279 | 283 | 277 | 283 | 223,000 | 1,415 |
| 2000-01-20 | 277 | 284 | 275 | 284 | 508,000 | 1,420 |
| 2000-01-19 | 288 | 290 | 278 | 278 | 498,000 | 1,390 |
| 2000-01-18 | 293 | 295 | 287 | 287 | 312,000 | 1,435 |
| 2000-01-17 | 286 | 297 | 285 | 291 | 814,000 | 1,455 |
| 2000-01-14 | 289 | 289 | 274 | 285 | 423,000 | 1,425 |
| 2000-01-13 | 273 | 284 | 273 | 280 | 257,000 | 1,400 |
| 2000-01-12 | 272 | 275 | 270 | 271 | 227,000 | 1,355 |
| 2000-01-11 | 288 | 288 | 276 | 278 | 154,000 | 1,390 |
| 2000-01-07 | 285 | 290 | 282 | 285 | 394,000 | 1,425 |
| 2000-01-06 | 284 | 288 | 280 | 284 | 335,000 | 1,420 |
| 2000-01-05 | 271 | 284 | 266 | 284 | 406,000 | 1,420 |
| 2000-01-04 | 273 | 278 | 270 | 270 | 57,000 | 1,350 |
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