3002 グンゼ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 467 | 474 | 463 | 474 | 107,000 | 4,740 |
| 2001-12-27 | 464 | 470 | 463 | 465 | 141,000 | 4,650 |
| 2001-12-26 | 474 | 475 | 456 | 456 | 224,000 | 4,560 |
| 2001-12-25 | 468 | 474 | 463 | 472 | 309,000 | 4,720 |
| 2001-12-21 | 474 | 474 | 467 | 474 | 395,000 | 4,740 |
| 2001-12-20 | 469 | 475 | 464 | 475 | 519,000 | 4,750 |
| 2001-12-19 | 457 | 464 | 454 | 464 | 232,000 | 4,640 |
| 2001-12-18 | 452 | 459 | 452 | 459 | 137,000 | 4,590 |
| 2001-12-17 | 455 | 465 | 446 | 454 | 336,000 | 4,540 |
| 2001-12-14 | 445 | 454 | 445 | 445 | 714,000 | 4,450 |
| 2001-12-13 | 445 | 449 | 441 | 448 | 129,000 | 4,480 |
| 2001-12-12 | 445 | 448 | 439 | 445 | 464,000 | 4,450 |
| 2001-12-11 | 440 | 449 | 428 | 445 | 476,000 | 4,450 |
| 2001-12-10 | 459 | 459 | 447 | 450 | 258,000 | 4,500 |
| 2001-12-07 | 468 | 470 | 451 | 451 | 286,000 | 4,510 |
| 2001-12-06 | 469 | 472 | 467 | 470 | 258,000 | 4,700 |
| 2001-12-05 | 472 | 473 | 458 | 459 | 270,000 | 4,590 |
| 2001-12-04 | 470 | 473 | 457 | 468 | 287,000 | 4,680 |
| 2001-12-03 | 469 | 476 | 461 | 468 | 399,000 | 4,680 |
| 2001-11-30 | 465 | 468 | 456 | 456 | 279,000 | 4,560 |
| 2001-11-29 | 441 | 462 | 437 | 458 | 495,000 | 4,580 |
| 2001-11-28 | 465 | 472 | 401 | 406 | 623,000 | 4,060 |
| 2001-11-27 | 455 | 475 | 455 | 460 | 349,000 | 4,600 |
| 2001-11-26 | 445 | 466 | 445 | 460 | 345,000 | 4,600 |
| 2001-11-22 | 450 | 455 | 447 | 450 | 269,000 | 4,500 |
| 2001-11-21 | 443 | 457 | 443 | 446 | 418,000 | 4,460 |
| 2001-11-20 | 460 | 465 | 446 | 448 | 473,000 | 4,480 |
| 2001-11-19 | 475 | 480 | 462 | 469 | 592,000 | 4,690 |
| 2001-11-16 | 449 | 474 | 441 | 473 | 968,000 | 4,730 |
| 2001-11-15 | 420 | 438 | 415 | 434 | 969,000 | 4,340 |
| 2001-11-14 | 410 | 415 | 408 | 409 | 341,000 | 4,090 |
| 2001-11-13 | 415 | 415 | 405 | 410 | 430,000 | 4,100 |
| 2001-11-12 | 418 | 427 | 415 | 419 | 694,000 | 4,190 |
| 2001-11-09 | 420 | 421 | 409 | 418 | 335,000 | 4,180 |
| 2001-11-08 | 419 | 423 | 415 | 418 | 154,000 | 4,180 |
| 2001-11-07 | 420 | 423 | 410 | 410 | 132,000 | 4,100 |
| 2001-11-06 | 418 | 423 | 416 | 420 | 248,000 | 4,200 |
| 2001-11-05 | 412 | 421 | 412 | 421 | 231,000 | 4,210 |
| 2001-11-02 | 420 | 425 | 413 | 413 | 376,000 | 4,130 |
| 2001-11-01 | 420 | 422 | 412 | 412 | 204,000 | 4,120 |
| 2001-10-31 | 417 | 424 | 412 | 412 | 313,000 | 4,120 |
| 2001-10-30 | 425 | 430 | 416 | 421 | 160,000 | 4,210 |
| 2001-10-29 | 435 | 437 | 430 | 430 | 120,000 | 4,300 |
| 2001-10-26 | 440 | 441 | 437 | 440 | 364,000 | 4,400 |
| 2001-10-25 | 425 | 440 | 425 | 440 | 315,000 | 4,400 |
| 2001-10-24 | 435 | 441 | 432 | 433 | 369,000 | 4,330 |
| 2001-10-23 | 425 | 430 | 417 | 429 | 330,000 | 4,290 |
| 2001-10-22 | 423 | 425 | 418 | 424 | 149,000 | 4,240 |
| 2001-10-19 | 413 | 413 | 407 | 408 | 174,000 | 4,080 |
| 2001-10-18 | 421 | 428 | 416 | 416 | 242,000 | 4,160 |
| 2001-10-17 | 420 | 433 | 420 | 429 | 483,000 | 4,290 |
| 2001-10-16 | 423 | 430 | 410 | 419 | 214,000 | 4,190 |
| 2001-10-15 | 428 | 429 | 418 | 429 | 115,000 | 4,290 |
| 2001-10-12 | 420 | 434 | 415 | 434 | 470,000 | 4,340 |
| 2001-10-11 | 416 | 418 | 401 | 409 | 193,000 | 4,090 |
| 2001-10-10 | 405 | 409 | 400 | 401 | 245,000 | 4,010 |
| 2001-10-09 | 408 | 417 | 407 | 415 | 226,000 | 4,150 |
| 2001-10-05 | 440 | 440 | 414 | 418 | 348,000 | 4,180 |
| 2001-10-04 | 430 | 446 | 430 | 443 | 329,000 | 4,430 |
| 2001-10-03 | 434 | 440 | 429 | 429 | 257,000 | 4,290 |
| 2001-10-02 | 424 | 429 | 419 | 429 | 250,000 | 4,290 |
| 2001-10-01 | 412 | 424 | 407 | 419 | 416,000 | 4,190 |
| 2001-09-28 | 394 | 413 | 394 | 413 | 298,000 | 4,130 |
| 2001-09-27 | 386 | 409 | 386 | 404 | 692,000 | 4,040 |
| 2001-09-26 | 395 | 400 | 384 | 390 | 185,000 | 3,900 |
| 2001-09-25 | 410 | 412 | 387 | 394 | 348,000 | 3,940 |
| 2001-09-21 | 382 | 404 | 382 | 403 | 589,000 | 4,030 |
| 2001-09-20 | 394 | 401 | 381 | 382 | 680,000 | 3,820 |
| 2001-09-19 | 376 | 379 | 366 | 379 | 425,000 | 3,790 |
| 2001-09-18 | 355 | 379 | 355 | 366 | 257,000 | 3,660 |
| 2001-09-17 | 375 | 375 | 347 | 355 | 253,000 | 3,550 |
| 2001-09-14 | 372 | 383 | 362 | 377 | 363,000 | 3,770 |
| 2001-09-13 | 361 | 372 | 360 | 362 | 315,000 | 3,620 |
| 2001-09-12 | 337 | 359 | 337 | 351 | 352,000 | 3,510 |
| 2001-09-11 | 398 | 404 | 372 | 377 | 764,000 | 3,770 |
| 2001-09-10 | 419 | 419 | 393 | 393 | 451,000 | 3,930 |
| 2001-09-07 | 435 | 435 | 423 | 426 | 225,000 | 4,260 |
| 2001-09-06 | 441 | 441 | 429 | 437 | 190,000 | 4,370 |
| 2001-09-05 | 439 | 441 | 434 | 441 | 365,000 | 4,410 |
| 2001-09-04 | 436 | 436 | 419 | 434 | 244,000 | 4,340 |
| 2001-09-03 | 450 | 452 | 437 | 437 | 318,000 | 4,370 |
| 2001-08-31 | 437 | 445 | 430 | 445 | 238,000 | 4,450 |
| 2001-08-30 | 445 | 452 | 424 | 437 | 450,000 | 4,370 |
| 2001-08-29 | 469 | 469 | 458 | 458 | 259,000 | 4,580 |
| 2001-08-28 | 486 | 486 | 465 | 470 | 192,000 | 4,700 |
| 2001-08-27 | 490 | 490 | 482 | 482 | 253,000 | 4,820 |
| 2001-08-24 | 488 | 488 | 486 | 488 | 348,000 | 4,880 |
| 2001-08-23 | 489 | 489 | 482 | 483 | 263,000 | 4,830 |
| 2001-08-22 | 483 | 490 | 481 | 481 | 191,000 | 4,810 |
| 2001-08-21 | 490 | 492 | 488 | 490 | 535,000 | 4,900 |
| 2001-08-20 | 491 | 491 | 484 | 487 | 162,000 | 4,870 |
| 2001-08-17 | 488 | 495 | 486 | 493 | 258,000 | 4,930 |
| 2001-08-16 | 481 | 492 | 481 | 483 | 218,000 | 4,830 |
| 2001-08-15 | 479 | 494 | 479 | 488 | 259,000 | 4,880 |
| 2001-08-14 | 485 | 498 | 485 | 489 | 228,000 | 4,890 |
| 2001-08-13 | 485 | 486 | 473 | 485 | 227,000 | 4,850 |
| 2001-08-10 | 492 | 498 | 485 | 489 | 228,000 | 4,890 |
| 2001-08-09 | 495 | 495 | 485 | 485 | 131,000 | 4,850 |
| 2001-08-08 | 501 | 501 | 490 | 498 | 228,000 | 4,980 |
| 2001-08-07 | 500 | 503 | 493 | 496 | 248,000 | 4,960 |
| 2001-08-06 | 495 | 505 | 493 | 498 | 281,000 | 4,980 |
| 2001-08-03 | 503 | 503 | 491 | 491 | 412,000 | 4,910 |
| 2001-08-02 | 491 | 499 | 480 | 499 | 378,000 | 4,990 |
| 2001-08-01 | 489 | 490 | 477 | 486 | 318,000 | 4,860 |
| 2001-07-31 | 475 | 494 | 475 | 490 | 386,000 | 4,900 |
| 2001-07-30 | 466 | 476 | 466 | 474 | 252,000 | 4,740 |
| 2001-07-27 | 477 | 484 | 474 | 476 | 243,000 | 4,760 |
| 2001-07-26 | 471 | 484 | 471 | 478 | 206,000 | 4,780 |
| 2001-07-25 | 468 | 475 | 467 | 471 | 215,000 | 4,710 |
| 2001-07-24 | 455 | 474 | 454 | 468 | 562,000 | 4,680 |
| 2001-07-23 | 488 | 488 | 459 | 461 | 730,000 | 4,610 |
| 2001-07-19 | 480 | 508 | 473 | 498 | 1,478,000 | 4,980 |
| 2001-07-18 | 482 | 482 | 473 | 475 | 332,000 | 4,750 |
| 2001-07-17 | 487 | 492 | 479 | 479 | 587,000 | 4,790 |
| 2001-07-16 | 487 | 497 | 487 | 497 | 168,000 | 4,970 |
| 2001-07-13 | 498 | 510 | 495 | 497 | 260,000 | 4,970 |
| 2001-07-12 | 510 | 510 | 491 | 498 | 735,000 | 4,980 |
| 2001-07-11 | 489 | 503 | 483 | 495 | 544,000 | 4,950 |
| 2001-07-10 | 485 | 498 | 477 | 490 | 918,000 | 4,900 |
| 2001-07-09 | 498 | 499 | 470 | 475 | 1,313,000 | 4,750 |
| 2001-07-06 | 509 | 515 | 498 | 501 | 479,000 | 5,010 |
| 2001-07-05 | 510 | 519 | 510 | 519 | 465,000 | 5,190 |
| 2001-07-04 | 519 | 519 | 509 | 510 | 266,000 | 5,100 |
| 2001-07-03 | 510 | 520 | 510 | 519 | 682,000 | 5,190 |
| 2001-07-02 | 511 | 511 | 503 | 506 | 581,000 | 5,060 |
| 2001-06-29 | 516 | 523 | 501 | 501 | 475,000 | 5,010 |
| 2001-06-28 | 510 | 524 | 510 | 523 | 350,000 | 5,230 |
| 2001-06-27 | 517 | 520 | 512 | 512 | 243,000 | 5,120 |
| 2001-06-26 | 519 | 533 | 511 | 511 | 535,000 | 5,110 |
| 2001-06-25 | 524 | 526 | 517 | 518 | 367,000 | 5,180 |
| 2001-06-22 | 525 | 530 | 516 | 526 | 606,000 | 5,260 |
| 2001-06-21 | 523 | 534 | 523 | 532 | 573,000 | 5,320 |
| 2001-06-20 | 526 | 532 | 519 | 531 | 833,000 | 5,310 |
| 2001-06-19 | 525 | 528 | 518 | 526 | 765,000 | 5,260 |
| 2001-06-18 | 514 | 524 | 502 | 524 | 964,000 | 5,240 |
| 2001-06-15 | 524 | 524 | 512 | 524 | 768,000 | 5,240 |
| 2001-06-14 | 523 | 528 | 516 | 526 | 726,000 | 5,260 |
| 2001-06-13 | 518 | 536 | 514 | 533 | 2,041,000 | 5,330 |
| 2001-06-12 | 520 | 520 | 512 | 514 | 381,000 | 5,140 |
| 2001-06-11 | 519 | 525 | 512 | 525 | 808,000 | 5,250 |
| 2001-06-08 | 511 | 525 | 511 | 525 | 973,000 | 5,250 |
| 2001-06-07 | 519 | 519 | 511 | 517 | 928,000 | 5,170 |
| 2001-06-06 | 500 | 520 | 500 | 520 | 839,000 | 5,200 |
| 2001-06-05 | 515 | 515 | 500 | 505 | 622,000 | 5,050 |
| 2001-06-04 | 518 | 518 | 512 | 516 | 461,000 | 5,160 |
| 2001-06-01 | 497 | 514 | 497 | 511 | 1,155,000 | 5,110 |
| 2001-05-31 | 500 | 500 | 488 | 495 | 465,000 | 4,950 |
| 2001-05-30 | 505 | 510 | 501 | 501 | 371,000 | 5,010 |
| 2001-05-29 | 502 | 513 | 501 | 512 | 320,000 | 5,120 |
| 2001-05-28 | 501 | 503 | 500 | 503 | 343,000 | 5,030 |
| 2001-05-25 | 505 | 505 | 500 | 503 | 333,000 | 5,030 |
| 2001-05-24 | 501 | 507 | 500 | 500 | 651,000 | 5,000 |
| 2001-05-23 | 520 | 520 | 500 | 506 | 1,136,000 | 5,060 |
| 2001-05-22 | 518 | 527 | 518 | 523 | 1,727,000 | 5,230 |
| 2001-05-21 | 497 | 515 | 497 | 515 | 966,000 | 5,150 |
| 2001-05-18 | 498 | 504 | 495 | 497 | 1,284,000 | 4,970 |
| 2001-05-17 | 485 | 505 | 471 | 504 | 1,348,000 | 5,040 |
| 2001-05-16 | 479 | 481 | 474 | 479 | 191,000 | 4,790 |
| 2001-05-15 | 474 | 484 | 474 | 478 | 299,000 | 4,780 |
| 2001-05-14 | 480 | 480 | 470 | 474 | 242,000 | 4,740 |
| 2001-05-11 | 469 | 483 | 467 | 476 | 809,000 | 4,760 |
| 2001-05-10 | 481 | 489 | 460 | 460 | 677,000 | 4,600 |
| 2001-05-09 | 487 | 487 | 475 | 481 | 553,000 | 4,810 |
| 2001-05-08 | 498 | 498 | 489 | 493 | 644,000 | 4,930 |
| 2001-05-07 | 504 | 506 | 501 | 503 | 638,000 | 5,030 |
| 2001-05-02 | 517 | 523 | 501 | 514 | 856,000 | 5,140 |
| 2001-05-01 | 499 | 518 | 493 | 517 | 1,140,000 | 5,170 |
| 2001-04-27 | 493 | 495 | 484 | 490 | 981,000 | 4,900 |
| 2001-04-26 | 505 | 505 | 494 | 494 | 1,021,000 | 4,940 |
| 2001-04-25 | 500 | 503 | 495 | 500 | 881,000 | 5,000 |
| 2001-04-24 | 501 | 509 | 494 | 509 | 1,081,000 | 5,090 |
| 2001-04-23 | 494 | 508 | 494 | 507 | 1,316,000 | 5,070 |
| 2001-04-20 | 480 | 495 | 479 | 493 | 655,000 | 4,930 |
| 2001-04-19 | 499 | 499 | 481 | 481 | 833,000 | 4,810 |
| 2001-04-18 | 480 | 492 | 480 | 492 | 654,000 | 4,920 |
| 2001-04-17 | 499 | 499 | 480 | 484 | 741,000 | 4,840 |
| 2001-04-16 | 488 | 502 | 487 | 500 | 1,247,000 | 5,000 |
| 2001-04-13 | 490 | 494 | 486 | 488 | 765,000 | 4,880 |
| 2001-04-12 | 484 | 489 | 481 | 487 | 995,000 | 4,870 |
| 2001-04-11 | 484 | 491 | 478 | 484 | 1,414,000 | 4,840 |
| 2001-04-10 | 460 | 484 | 460 | 484 | 1,170,000 | 4,840 |
| 2001-04-09 | 458 | 463 | 451 | 462 | 503,000 | 4,620 |
| 2001-04-06 | 468 | 470 | 456 | 458 | 967,000 | 4,580 |
| 2001-04-05 | 470 | 475 | 466 | 473 | 764,000 | 4,730 |
| 2001-04-04 | 460 | 470 | 453 | 470 | 540,000 | 4,700 |
| 2001-04-03 | 447 | 465 | 443 | 462 | 653,000 | 4,620 |
| 2001-04-02 | 436 | 455 | 435 | 448 | 646,000 | 4,480 |
| 2001-03-30 | 450 | 452 | 430 | 431 | 698,000 | 4,310 |
| 2001-03-29 | 448 | 463 | 443 | 453 | 615,000 | 4,530 |
| 2001-03-28 | 455 | 462 | 442 | 449 | 1,200,000 | 4,490 |
| 2001-03-27 | 471 | 471 | 455 | 459 | 502,000 | 4,590 |
| 2001-03-26 | 479 | 479 | 465 | 475 | 1,016,000 | 4,750 |
| 2001-03-23 | 447 | 478 | 445 | 469 | 1,672,000 | 4,690 |
| 2001-03-22 | 448 | 450 | 441 | 447 | 702,000 | 4,470 |
| 2001-03-21 | 437 | 449 | 437 | 448 | 667,000 | 4,480 |
| 2001-03-19 | 420 | 437 | 420 | 431 | 465,000 | 4,310 |
| 2001-03-16 | 436 | 444 | 416 | 418 | 1,151,000 | 4,180 |
| 2001-03-15 | 415 | 440 | 410 | 431 | 777,000 | 4,310 |
| 2001-03-14 | 448 | 454 | 430 | 430 | 375,000 | 4,300 |
| 2001-03-13 | 449 | 450 | 430 | 445 | 701,000 | 4,450 |
| 2001-03-12 | 440 | 463 | 440 | 460 | 2,932,000 | 4,600 |
| 2001-03-09 | 421 | 440 | 420 | 434 | 1,253,000 | 4,340 |
| 2001-03-08 | 420 | 436 | 420 | 420 | 770,000 | 4,200 |
| 2001-03-07 | 413 | 420 | 410 | 420 | 370,000 | 4,200 |
| 2001-03-06 | 415 | 418 | 407 | 417 | 242,000 | 4,170 |
| 2001-03-05 | 419 | 420 | 414 | 415 | 368,000 | 4,150 |
| 2001-03-02 | 428 | 428 | 413 | 419 | 881,000 | 4,190 |
| 2001-03-01 | 420 | 432 | 413 | 418 | 1,446,000 | 4,180 |
| 2001-02-28 | 416 | 418 | 408 | 411 | 813,000 | 4,110 |
| 2001-02-27 | 420 | 421 | 417 | 420 | 843,000 | 4,200 |
| 2001-02-26 | 415 | 419 | 413 | 419 | 640,000 | 4,190 |
| 2001-02-23 | 415 | 415 | 409 | 413 | 830,000 | 4,130 |
| 2001-02-22 | 418 | 418 | 407 | 410 | 929,000 | 4,100 |
| 2001-02-21 | 416 | 420 | 413 | 420 | 825,000 | 4,200 |
| 2001-02-20 | 411 | 417 | 411 | 416 | 513,000 | 4,160 |
| 2001-02-19 | 406 | 415 | 406 | 415 | 326,000 | 4,150 |
| 2001-02-16 | 425 | 425 | 414 | 420 | 590,000 | 4,200 |
| 2001-02-15 | 415 | 425 | 410 | 425 | 710,000 | 4,250 |
| 2001-02-14 | 409 | 418 | 404 | 418 | 438,000 | 4,180 |
| 2001-02-13 | 410 | 412 | 406 | 409 | 252,000 | 4,090 |
| 2001-02-09 | 409 | 409 | 402 | 406 | 186,000 | 4,060 |
| 2001-02-08 | 407 | 416 | 405 | 406 | 256,000 | 4,060 |
| 2001-02-07 | 410 | 419 | 403 | 408 | 288,000 | 4,080 |
| 2001-02-06 | 407 | 420 | 407 | 420 | 1,164,000 | 4,200 |
| 2001-02-05 | 410 | 410 | 403 | 407 | 219,000 | 4,070 |
| 2001-02-02 | 427 | 427 | 411 | 411 | 396,000 | 4,110 |
| 2001-02-01 | 415 | 430 | 407 | 430 | 1,466,000 | 4,300 |
| 2001-01-31 | 395 | 410 | 394 | 410 | 845,000 | 4,100 |
| 2001-01-30 | 389 | 395 | 387 | 390 | 618,000 | 3,900 |
| 2001-01-29 | 385 | 386 | 379 | 383 | 309,000 | 3,830 |
| 2001-01-26 | 375 | 386 | 374 | 377 | 409,000 | 3,770 |
| 2001-01-25 | 384 | 387 | 370 | 370 | 387,000 | 3,700 |
| 2001-01-24 | 390 | 390 | 375 | 375 | 223,000 | 3,750 |
| 2001-01-23 | 385 | 385 | 381 | 385 | 309,000 | 3,850 |
| 2001-01-22 | 380 | 390 | 375 | 389 | 527,000 | 3,890 |
| 2001-01-19 | 375 | 382 | 368 | 372 | 480,000 | 3,720 |
| 2001-01-18 | 375 | 375 | 365 | 375 | 371,000 | 3,750 |
| 2001-01-17 | 370 | 372 | 362 | 371 | 490,000 | 3,710 |
| 2001-01-16 | 358 | 365 | 354 | 362 | 597,000 | 3,620 |
| 2001-01-15 | 352 | 355 | 347 | 353 | 575,000 | 3,530 |
| 2001-01-12 | 347 | 350 | 340 | 342 | 580,000 | 3,420 |
| 2001-01-11 | 362 | 363 | 340 | 344 | 1,617,000 | 3,440 |
| 2001-01-10 | 374 | 375 | 356 | 358 | 407,000 | 3,580 |
| 2001-01-09 | 382 | 386 | 381 | 384 | 113,000 | 3,840 |
| 2001-01-05 | 387 | 393 | 386 | 392 | 743,000 | 3,920 |
| 2001-01-04 | 400 | 402 | 385 | 386 | 138,000 | 3,860 |
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
