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
2001-12-28467474463474107,0004,740
2001-12-27464470463465141,0004,650
2001-12-26474475456456224,0004,560
2001-12-25468474463472309,0004,720
2001-12-21474474467474395,0004,740
2001-12-20469475464475519,0004,750
2001-12-19457464454464232,0004,640
2001-12-18452459452459137,0004,590
2001-12-17455465446454336,0004,540
2001-12-14445454445445714,0004,450
2001-12-13445449441448129,0004,480
2001-12-12445448439445464,0004,450
2001-12-11440449428445476,0004,450
2001-12-10459459447450258,0004,500
2001-12-07468470451451286,0004,510
2001-12-06469472467470258,0004,700
2001-12-05472473458459270,0004,590
2001-12-04470473457468287,0004,680
2001-12-03469476461468399,0004,680
2001-11-30465468456456279,0004,560
2001-11-29441462437458495,0004,580
2001-11-28465472401406623,0004,060
2001-11-27455475455460349,0004,600
2001-11-26445466445460345,0004,600
2001-11-22450455447450269,0004,500
2001-11-21443457443446418,0004,460
2001-11-20460465446448473,0004,480
2001-11-19475480462469592,0004,690
2001-11-16449474441473968,0004,730
2001-11-15420438415434969,0004,340
2001-11-14410415408409341,0004,090
2001-11-13415415405410430,0004,100
2001-11-12418427415419694,0004,190
2001-11-09420421409418335,0004,180
2001-11-08419423415418154,0004,180
2001-11-07420423410410132,0004,100
2001-11-06418423416420248,0004,200
2001-11-05412421412421231,0004,210
2001-11-02420425413413376,0004,130
2001-11-01420422412412204,0004,120
2001-10-31417424412412313,0004,120
2001-10-30425430416421160,0004,210
2001-10-29435437430430120,0004,300
2001-10-26440441437440364,0004,400
2001-10-25425440425440315,0004,400
2001-10-24435441432433369,0004,330
2001-10-23425430417429330,0004,290
2001-10-22423425418424149,0004,240
2001-10-19413413407408174,0004,080
2001-10-18421428416416242,0004,160
2001-10-17420433420429483,0004,290
2001-10-16423430410419214,0004,190
2001-10-15428429418429115,0004,290
2001-10-12420434415434470,0004,340
2001-10-11416418401409193,0004,090
2001-10-10405409400401245,0004,010
2001-10-09408417407415226,0004,150
2001-10-05440440414418348,0004,180
2001-10-04430446430443329,0004,430
2001-10-03434440429429257,0004,290
2001-10-02424429419429250,0004,290
2001-10-01412424407419416,0004,190
2001-09-28394413394413298,0004,130
2001-09-27386409386404692,0004,040
2001-09-26395400384390185,0003,900
2001-09-25410412387394348,0003,940
2001-09-21382404382403589,0004,030
2001-09-20394401381382680,0003,820
2001-09-19376379366379425,0003,790
2001-09-18355379355366257,0003,660
2001-09-17375375347355253,0003,550
2001-09-14372383362377363,0003,770
2001-09-13361372360362315,0003,620
2001-09-12337359337351352,0003,510
2001-09-11398404372377764,0003,770
2001-09-10419419393393451,0003,930
2001-09-07435435423426225,0004,260
2001-09-06441441429437190,0004,370
2001-09-05439441434441365,0004,410
2001-09-04436436419434244,0004,340
2001-09-03450452437437318,0004,370
2001-08-31437445430445238,0004,450
2001-08-30445452424437450,0004,370
2001-08-29469469458458259,0004,580
2001-08-28486486465470192,0004,700
2001-08-27490490482482253,0004,820
2001-08-24488488486488348,0004,880
2001-08-23489489482483263,0004,830
2001-08-22483490481481191,0004,810
2001-08-21490492488490535,0004,900
2001-08-20491491484487162,0004,870
2001-08-17488495486493258,0004,930
2001-08-16481492481483218,0004,830
2001-08-15479494479488259,0004,880
2001-08-14485498485489228,0004,890
2001-08-13485486473485227,0004,850
2001-08-10492498485489228,0004,890
2001-08-09495495485485131,0004,850
2001-08-08501501490498228,0004,980
2001-08-07500503493496248,0004,960
2001-08-06495505493498281,0004,980
2001-08-03503503491491412,0004,910
2001-08-02491499480499378,0004,990
2001-08-01489490477486318,0004,860
2001-07-31475494475490386,0004,900
2001-07-30466476466474252,0004,740
2001-07-27477484474476243,0004,760
2001-07-26471484471478206,0004,780
2001-07-25468475467471215,0004,710
2001-07-24455474454468562,0004,680
2001-07-23488488459461730,0004,610
2001-07-194805084734981,478,0004,980
2001-07-18482482473475332,0004,750
2001-07-17487492479479587,0004,790
2001-07-16487497487497168,0004,970
2001-07-13498510495497260,0004,970
2001-07-12510510491498735,0004,980
2001-07-11489503483495544,0004,950
2001-07-10485498477490918,0004,900
2001-07-094984994704751,313,0004,750
2001-07-06509515498501479,0005,010
2001-07-05510519510519465,0005,190
2001-07-04519519509510266,0005,100
2001-07-03510520510519682,0005,190
2001-07-02511511503506581,0005,060
2001-06-29516523501501475,0005,010
2001-06-28510524510523350,0005,230
2001-06-27517520512512243,0005,120
2001-06-26519533511511535,0005,110
2001-06-25524526517518367,0005,180
2001-06-22525530516526606,0005,260
2001-06-21523534523532573,0005,320
2001-06-20526532519531833,0005,310
2001-06-19525528518526765,0005,260
2001-06-18514524502524964,0005,240
2001-06-15524524512524768,0005,240
2001-06-14523528516526726,0005,260
2001-06-135185365145332,041,0005,330
2001-06-12520520512514381,0005,140
2001-06-11519525512525808,0005,250
2001-06-08511525511525973,0005,250
2001-06-07519519511517928,0005,170
2001-06-06500520500520839,0005,200
2001-06-05515515500505622,0005,050
2001-06-04518518512516461,0005,160
2001-06-014975144975111,155,0005,110
2001-05-31500500488495465,0004,950
2001-05-30505510501501371,0005,010
2001-05-29502513501512320,0005,120
2001-05-28501503500503343,0005,030
2001-05-25505505500503333,0005,030
2001-05-24501507500500651,0005,000
2001-05-235205205005061,136,0005,060
2001-05-225185275185231,727,0005,230
2001-05-21497515497515966,0005,150
2001-05-184985044954971,284,0004,970
2001-05-174855054715041,348,0005,040
2001-05-16479481474479191,0004,790
2001-05-15474484474478299,0004,780
2001-05-14480480470474242,0004,740
2001-05-11469483467476809,0004,760
2001-05-10481489460460677,0004,600
2001-05-09487487475481553,0004,810
2001-05-08498498489493644,0004,930
2001-05-07504506501503638,0005,030
2001-05-02517523501514856,0005,140
2001-05-014995184935171,140,0005,170
2001-04-27493495484490981,0004,900
2001-04-265055054944941,021,0004,940
2001-04-25500503495500881,0005,000
2001-04-245015094945091,081,0005,090
2001-04-234945084945071,316,0005,070
2001-04-20480495479493655,0004,930
2001-04-19499499481481833,0004,810
2001-04-18480492480492654,0004,920
2001-04-17499499480484741,0004,840
2001-04-164885024875001,247,0005,000
2001-04-13490494486488765,0004,880
2001-04-12484489481487995,0004,870
2001-04-114844914784841,414,0004,840
2001-04-104604844604841,170,0004,840
2001-04-09458463451462503,0004,620
2001-04-06468470456458967,0004,580
2001-04-05470475466473764,0004,730
2001-04-04460470453470540,0004,700
2001-04-03447465443462653,0004,620
2001-04-02436455435448646,0004,480
2001-03-30450452430431698,0004,310
2001-03-29448463443453615,0004,530
2001-03-284554624424491,200,0004,490
2001-03-27471471455459502,0004,590
2001-03-264794794654751,016,0004,750
2001-03-234474784454691,672,0004,690
2001-03-22448450441447702,0004,470
2001-03-21437449437448667,0004,480
2001-03-19420437420431465,0004,310
2001-03-164364444164181,151,0004,180
2001-03-15415440410431777,0004,310
2001-03-14448454430430375,0004,300
2001-03-13449450430445701,0004,450
2001-03-124404634404602,932,0004,600
2001-03-094214404204341,253,0004,340
2001-03-08420436420420770,0004,200
2001-03-07413420410420370,0004,200
2001-03-06415418407417242,0004,170
2001-03-05419420414415368,0004,150
2001-03-02428428413419881,0004,190
2001-03-014204324134181,446,0004,180
2001-02-28416418408411813,0004,110
2001-02-27420421417420843,0004,200
2001-02-26415419413419640,0004,190
2001-02-23415415409413830,0004,130
2001-02-22418418407410929,0004,100
2001-02-21416420413420825,0004,200
2001-02-20411417411416513,0004,160
2001-02-19406415406415326,0004,150
2001-02-16425425414420590,0004,200
2001-02-15415425410425710,0004,250
2001-02-14409418404418438,0004,180
2001-02-13410412406409252,0004,090
2001-02-09409409402406186,0004,060
2001-02-08407416405406256,0004,060
2001-02-07410419403408288,0004,080
2001-02-064074204074201,164,0004,200
2001-02-05410410403407219,0004,070
2001-02-02427427411411396,0004,110
2001-02-014154304074301,466,0004,300
2001-01-31395410394410845,0004,100
2001-01-30389395387390618,0003,900
2001-01-29385386379383309,0003,830
2001-01-26375386374377409,0003,770
2001-01-25384387370370387,0003,700
2001-01-24390390375375223,0003,750
2001-01-23385385381385309,0003,850
2001-01-22380390375389527,0003,890
2001-01-19375382368372480,0003,720
2001-01-18375375365375371,0003,750
2001-01-17370372362371490,0003,710
2001-01-16358365354362597,0003,620
2001-01-15352355347353575,0003,530
2001-01-12347350340342580,0003,420
2001-01-113623633403441,617,0003,440
2001-01-10374375356358407,0003,580
2001-01-09382386381384113,0003,840
2001-01-05387393386392743,0003,920
2001-01-04400402385386138,0003,860

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