3002 グンゼ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 435 | 440 | 432 | 437 | 166,000 | 2,185 |
| 2002-12-27 | 431 | 438 | 430 | 434 | 270,000 | 2,170 |
| 2002-12-26 | 418 | 427 | 416 | 427 | 265,000 | 2,135 |
| 2002-12-25 | 410 | 417 | 410 | 417 | 377,000 | 2,085 |
| 2002-12-24 | 415 | 417 | 413 | 415 | 466,000 | 2,075 |
| 2002-12-20 | 414 | 419 | 408 | 415 | 448,000 | 2,075 |
| 2002-12-19 | 403 | 414 | 402 | 414 | 747,000 | 2,070 |
| 2002-12-18 | 409 | 412 | 407 | 408 | 506,000 | 2,040 |
| 2002-12-17 | 410 | 414 | 408 | 414 | 411,000 | 2,070 |
| 2002-12-16 | 414 | 418 | 412 | 414 | 419,000 | 2,070 |
| 2002-12-13 | 410 | 425 | 410 | 414 | 1,148,000 | 2,070 |
| 2002-12-12 | 414 | 419 | 414 | 415 | 588,000 | 2,075 |
| 2002-12-11 | 416 | 419 | 412 | 419 | 496,000 | 2,095 |
| 2002-12-10 | 410 | 415 | 406 | 415 | 467,000 | 2,075 |
| 2002-12-09 | 417 | 417 | 413 | 413 | 304,000 | 2,065 |
| 2002-12-06 | 417 | 421 | 415 | 417 | 736,000 | 2,085 |
| 2002-12-05 | 417 | 426 | 414 | 422 | 1,330,000 | 2,110 |
| 2002-12-04 | 407 | 413 | 402 | 412 | 1,172,000 | 2,060 |
| 2002-12-03 | 416 | 420 | 411 | 412 | 865,000 | 2,060 |
| 2002-12-02 | 420 | 426 | 418 | 423 | 595,000 | 2,115 |
| 2002-11-29 | 420 | 420 | 410 | 418 | 1,224,000 | 2,090 |
| 2002-11-28 | 430 | 433 | 418 | 421 | 620,000 | 2,105 |
| 2002-11-27 | 434 | 439 | 431 | 434 | 231,000 | 2,170 |
| 2002-11-26 | 436 | 445 | 436 | 443 | 324,000 | 2,215 |
| 2002-11-25 | 432 | 445 | 427 | 441 | 336,000 | 2,205 |
| 2002-11-22 | 422 | 427 | 418 | 427 | 433,000 | 2,135 |
| 2002-11-21 | 407 | 422 | 407 | 412 | 550,000 | 2,060 |
| 2002-11-20 | 392 | 404 | 392 | 402 | 845,000 | 2,010 |
| 2002-11-19 | 403 | 408 | 395 | 402 | 973,000 | 2,010 |
| 2002-11-18 | 422 | 424 | 413 | 418 | 375,000 | 2,090 |
| 2002-11-15 | 429 | 434 | 421 | 427 | 332,000 | 2,135 |
| 2002-11-14 | 430 | 440 | 426 | 428 | 665,000 | 2,140 |
| 2002-11-13 | 449 | 455 | 430 | 431 | 846,000 | 2,155 |
| 2002-11-12 | 446 | 459 | 446 | 454 | 370,000 | 2,270 |
| 2002-11-11 | 464 | 467 | 453 | 453 | 149,000 | 2,265 |
| 2002-11-08 | 467 | 474 | 466 | 469 | 227,000 | 2,345 |
| 2002-11-07 | 465 | 476 | 465 | 476 | 211,000 | 2,380 |
| 2002-11-06 | 470 | 480 | 470 | 473 | 414,000 | 2,365 |
| 2002-11-05 | 480 | 481 | 478 | 480 | 646,000 | 2,400 |
| 2002-11-01 | 473 | 477 | 467 | 473 | 262,000 | 2,365 |
| 2002-10-31 | 476 | 483 | 474 | 483 | 328,000 | 2,415 |
| 2002-10-30 | 468 | 482 | 464 | 475 | 223,000 | 2,375 |
| 2002-10-29 | 469 | 477 | 469 | 469 | 162,000 | 2,345 |
| 2002-10-28 | 482 | 482 | 466 | 469 | 350,000 | 2,345 |
| 2002-10-25 | 470 | 485 | 470 | 482 | 317,000 | 2,410 |
| 2002-10-24 | 495 | 495 | 478 | 480 | 553,000 | 2,400 |
| 2002-10-23 | 480 | 495 | 472 | 495 | 582,000 | 2,475 |
| 2002-10-22 | 484 | 484 | 473 | 480 | 522,000 | 2,400 |
| 2002-10-21 | 476 | 481 | 473 | 479 | 337,000 | 2,395 |
| 2002-10-18 | 482 | 487 | 470 | 473 | 466,000 | 2,365 |
| 2002-10-17 | 487 | 487 | 480 | 481 | 371,000 | 2,405 |
| 2002-10-16 | 478 | 487 | 474 | 482 | 914,000 | 2,410 |
| 2002-10-15 | 463 | 471 | 450 | 463 | 515,000 | 2,315 |
| 2002-10-11 | 470 | 472 | 442 | 445 | 781,000 | 2,225 |
| 2002-10-10 | 446 | 456 | 442 | 456 | 479,000 | 2,280 |
| 2002-10-09 | 442 | 445 | 435 | 441 | 449,000 | 2,205 |
| 2002-10-08 | 437 | 445 | 436 | 438 | 399,000 | 2,190 |
| 2002-10-07 | 450 | 459 | 445 | 446 | 347,000 | 2,230 |
| 2002-10-04 | 460 | 465 | 456 | 460 | 204,000 | 2,300 |
| 2002-10-03 | 464 | 468 | 461 | 465 | 233,000 | 2,325 |
| 2002-10-02 | 473 | 476 | 464 | 464 | 195,000 | 2,320 |
| 2002-10-01 | 465 | 472 | 465 | 469 | 273,000 | 2,345 |
| 2002-09-30 | 475 | 480 | 471 | 480 | 196,000 | 2,400 |
| 2002-09-27 | 480 | 486 | 477 | 480 | 264,000 | 2,400 |
| 2002-09-26 | 488 | 488 | 476 | 479 | 237,000 | 2,395 |
| 2002-09-25 | 481 | 488 | 479 | 488 | 241,000 | 2,440 |
| 2002-09-24 | 491 | 491 | 480 | 488 | 328,000 | 2,440 |
| 2002-09-20 | 476 | 491 | 475 | 491 | 471,000 | 2,455 |
| 2002-09-19 | 487 | 508 | 476 | 476 | 499,000 | 2,380 |
| 2002-09-18 | 480 | 485 | 478 | 484 | 268,000 | 2,420 |
| 2002-09-17 | 475 | 487 | 473 | 485 | 255,000 | 2,425 |
| 2002-09-13 | 458 | 477 | 455 | 473 | 588,000 | 2,365 |
| 2002-09-12 | 471 | 474 | 464 | 468 | 207,000 | 2,340 |
| 2002-09-11 | 469 | 472 | 465 | 470 | 329,000 | 2,350 |
| 2002-09-10 | 451 | 465 | 451 | 464 | 667,000 | 2,320 |
| 2002-09-09 | 450 | 454 | 449 | 450 | 514,000 | 2,250 |
| 2002-09-06 | 450 | 454 | 447 | 453 | 285,000 | 2,265 |
| 2002-09-05 | 453 | 462 | 449 | 456 | 639,000 | 2,280 |
| 2002-09-04 | 451 | 461 | 450 | 455 | 613,000 | 2,275 |
| 2002-09-03 | 465 | 468 | 453 | 453 | 338,000 | 2,265 |
| 2002-09-02 | 474 | 475 | 468 | 470 | 196,000 | 2,350 |
| 2002-08-30 | 475 | 480 | 474 | 476 | 342,000 | 2,380 |
| 2002-08-29 | 484 | 484 | 475 | 480 | 272,000 | 2,400 |
| 2002-08-28 | 489 | 490 | 481 | 481 | 536,000 | 2,405 |
| 2002-08-27 | 494 | 494 | 484 | 484 | 262,000 | 2,420 |
| 2002-08-26 | 492 | 499 | 490 | 495 | 422,000 | 2,475 |
| 2002-08-23 | 495 | 495 | 490 | 490 | 383,000 | 2,450 |
| 2002-08-22 | 499 | 499 | 490 | 495 | 376,000 | 2,475 |
| 2002-08-21 | 499 | 502 | 491 | 500 | 400,000 | 2,500 |
| 2002-08-20 | 510 | 510 | 499 | 501 | 403,000 | 2,505 |
| 2002-08-19 | 514 | 516 | 506 | 510 | 324,000 | 2,550 |
| 2002-08-16 | 523 | 526 | 516 | 523 | 408,000 | 2,615 |
| 2002-08-15 | 522 | 529 | 517 | 523 | 936,000 | 2,615 |
| 2002-08-14 | 504 | 525 | 501 | 522 | 1,370,000 | 2,610 |
| 2002-08-13 | 495 | 500 | 493 | 497 | 443,000 | 2,485 |
| 2002-08-12 | 503 | 509 | 495 | 495 | 341,000 | 2,475 |
| 2002-08-09 | 511 | 515 | 500 | 510 | 1,205,000 | 2,550 |
| 2002-08-08 | 486 | 493 | 478 | 486 | 560,000 | 2,430 |
| 2002-08-07 | 495 | 495 | 488 | 490 | 610,000 | 2,450 |
| 2002-08-06 | 499 | 500 | 490 | 490 | 409,000 | 2,450 |
| 2002-08-05 | 505 | 512 | 503 | 509 | 269,000 | 2,545 |
| 2002-08-02 | 508 | 516 | 504 | 506 | 367,000 | 2,530 |
| 2002-08-01 | 516 | 522 | 511 | 511 | 518,000 | 2,555 |
| 2002-07-31 | 515 | 530 | 511 | 511 | 522,000 | 2,555 |
| 2002-07-30 | 511 | 520 | 502 | 509 | 749,000 | 2,545 |
| 2002-07-29 | 516 | 523 | 508 | 508 | 330,000 | 2,540 |
| 2002-07-26 | 525 | 528 | 515 | 523 | 667,000 | 2,615 |
| 2002-07-25 | 540 | 542 | 528 | 528 | 319,000 | 2,640 |
| 2002-07-24 | 541 | 543 | 528 | 536 | 349,000 | 2,680 |
| 2002-07-23 | 530 | 550 | 530 | 545 | 1,675,000 | 2,725 |
| 2002-07-22 | 509 | 533 | 509 | 532 | 804,000 | 2,660 |
| 2002-07-19 | 528 | 530 | 519 | 519 | 755,000 | 2,595 |
| 2002-07-18 | 511 | 526 | 508 | 524 | 856,000 | 2,620 |
| 2002-07-17 | 500 | 500 | 489 | 495 | 479,000 | 2,475 |
| 2002-07-16 | 499 | 515 | 499 | 507 | 728,000 | 2,535 |
| 2002-07-15 | 513 | 522 | 506 | 506 | 430,000 | 2,530 |
| 2002-07-12 | 516 | 523 | 516 | 520 | 657,000 | 2,600 |
| 2002-07-11 | 517 | 519 | 511 | 514 | 611,000 | 2,570 |
| 2002-07-10 | 523 | 530 | 520 | 522 | 871,000 | 2,610 |
| 2002-07-09 | 520 | 542 | 520 | 542 | 1,332,000 | 2,710 |
| 2002-07-08 | 529 | 536 | 522 | 522 | 823,000 | 2,610 |
| 2002-07-05 | 527 | 532 | 518 | 522 | 868,000 | 2,610 |
| 2002-07-04 | 540 | 541 | 527 | 528 | 956,000 | 2,640 |
| 2002-07-03 | 530 | 546 | 529 | 545 | 2,357,000 | 2,725 |
| 2002-07-02 | 520 | 536 | 515 | 531 | 1,711,000 | 2,655 |
| 2002-07-01 | 520 | 522 | 515 | 520 | 1,093,000 | 2,600 |
| 2002-06-28 | 500 | 510 | 498 | 510 | 533,000 | 2,550 |
| 2002-06-27 | 500 | 505 | 494 | 495 | 475,000 | 2,475 |
| 2002-06-26 | 494 | 506 | 492 | 506 | 455,000 | 2,530 |
| 2002-06-25 | 502 | 508 | 494 | 500 | 955,000 | 2,500 |
| 2002-06-24 | 489 | 510 | 483 | 491 | 813,000 | 2,455 |
| 2002-06-21 | 499 | 510 | 490 | 509 | 845,000 | 2,545 |
| 2002-06-20 | 478 | 498 | 473 | 498 | 683,000 | 2,490 |
| 2002-06-19 | 495 | 495 | 469 | 473 | 655,000 | 2,365 |
| 2002-06-18 | 482 | 491 | 480 | 490 | 458,000 | 2,450 |
| 2002-06-17 | 481 | 484 | 463 | 467 | 1,037,000 | 2,335 |
| 2002-06-14 | 500 | 503 | 490 | 490 | 1,731,000 | 2,450 |
| 2002-06-13 | 505 | 510 | 492 | 493 | 764,000 | 2,465 |
| 2002-06-12 | 512 | 513 | 508 | 510 | 1,666,000 | 2,550 |
| 2002-06-11 | 516 | 521 | 513 | 515 | 622,000 | 2,575 |
| 2002-06-10 | 522 | 531 | 514 | 523 | 1,974,000 | 2,615 |
| 2002-06-07 | 505 | 522 | 505 | 516 | 3,339,000 | 2,580 |
| 2002-06-06 | 498 | 504 | 493 | 504 | 847,000 | 2,520 |
| 2002-06-05 | 488 | 499 | 488 | 493 | 476,000 | 2,465 |
| 2002-06-04 | 498 | 498 | 487 | 492 | 366,000 | 2,460 |
| 2002-06-03 | 490 | 500 | 487 | 498 | 774,000 | 2,490 |
| 2002-05-31 | 486 | 494 | 480 | 480 | 559,000 | 2,400 |
| 2002-05-30 | 485 | 490 | 470 | 485 | 1,969,000 | 2,425 |
| 2002-05-29 | 490 | 496 | 485 | 490 | 1,042,000 | 2,450 |
| 2002-05-28 | 491 | 509 | 491 | 500 | 5,235,000 | 2,500 |
| 2002-05-27 | 478 | 489 | 473 | 484 | 1,575,000 | 2,420 |
| 2002-05-24 | 463 | 475 | 462 | 473 | 1,159,000 | 2,365 |
| 2002-05-23 | 455 | 476 | 455 | 468 | 2,799,000 | 2,340 |
| 2002-05-22 | 446 | 456 | 446 | 446 | 1,184,000 | 2,230 |
| 2002-05-21 | 436 | 450 | 431 | 450 | 1,369,000 | 2,250 |
| 2002-05-20 | 445 | 448 | 439 | 441 | 1,858,000 | 2,205 |
| 2002-05-17 | 435 | 438 | 427 | 435 | 3,218,000 | 2,175 |
| 2002-05-16 | 410 | 424 | 403 | 421 | 2,665,000 | 2,105 |
| 2002-05-15 | 412 | 412 | 405 | 410 | 693,000 | 2,050 |
| 2002-05-14 | 411 | 412 | 405 | 412 | 544,000 | 2,060 |
| 2002-05-13 | 412 | 412 | 408 | 408 | 281,000 | 2,040 |
| 2002-05-10 | 410 | 412 | 405 | 408 | 294,000 | 2,040 |
| 2002-05-09 | 414 | 416 | 403 | 405 | 460,000 | 2,025 |
| 2002-05-08 | 412 | 416 | 408 | 412 | 868,000 | 2,060 |
| 2002-05-07 | 403 | 412 | 400 | 412 | 570,000 | 2,060 |
| 2002-05-02 | 396 | 399 | 395 | 399 | 240,000 | 1,995 |
| 2002-05-01 | 396 | 397 | 392 | 395 | 323,000 | 1,975 |
| 2002-04-30 | 395 | 396 | 389 | 391 | 567,000 | 1,955 |
| 2002-04-26 | 400 | 400 | 393 | 396 | 554,000 | 1,980 |
| 2002-04-25 | 402 | 406 | 396 | 398 | 845,000 | 1,990 |
| 2002-04-24 | 405 | 407 | 401 | 403 | 529,000 | 2,015 |
| 2002-04-23 | 406 | 413 | 406 | 408 | 583,000 | 2,040 |
| 2002-04-22 | 418 | 418 | 406 | 407 | 570,000 | 2,035 |
| 2002-04-19 | 414 | 416 | 412 | 415 | 804,000 | 2,075 |
| 2002-04-18 | 406 | 418 | 405 | 412 | 1,034,000 | 2,060 |
| 2002-04-17 | 397 | 409 | 397 | 406 | 725,000 | 2,030 |
| 2002-04-16 | 394 | 394 | 387 | 393 | 1,072,000 | 1,965 |
| 2002-04-15 | 400 | 400 | 390 | 395 | 659,000 | 1,975 |
| 2002-04-12 | 403 | 411 | 395 | 400 | 862,000 | 2,000 |
| 2002-04-11 | 408 | 409 | 401 | 402 | 474,000 | 2,010 |
| 2002-04-10 | 415 | 415 | 409 | 410 | 869,000 | 2,050 |
| 2002-04-09 | 416 | 420 | 404 | 412 | 766,000 | 2,060 |
| 2002-04-08 | 420 | 424 | 415 | 420 | 733,000 | 2,100 |
| 2002-04-05 | 410 | 420 | 406 | 420 | 1,610,000 | 2,100 |
| 2002-04-04 | 399 | 410 | 395 | 404 | 1,669,000 | 2,020 |
| 2002-04-03 | 392 | 398 | 385 | 394 | 1,116,000 | 1,970 |
| 2002-04-02 | 406 | 406 | 390 | 394 | 794,000 | 1,970 |
| 2002-04-01 | 401 | 405 | 401 | 403 | 376,000 | 2,015 |
| 2002-03-29 | 413 | 415 | 398 | 400 | 1,288,000 | 2,000 |
| 2002-03-28 | 432 | 432 | 418 | 418 | 425,000 | 2,090 |
| 2002-03-27 | 424 | 430 | 424 | 428 | 306,000 | 2,140 |
| 2002-03-26 | 425 | 430 | 424 | 428 | 401,000 | 2,140 |
| 2002-03-25 | 431 | 433 | 428 | 431 | 795,000 | 2,155 |
| 2002-03-22 | 433 | 436 | 426 | 427 | 857,000 | 2,135 |
| 2002-03-20 | 432 | 432 | 428 | 430 | 635,000 | 2,150 |
| 2002-03-19 | 428 | 433 | 426 | 431 | 770,000 | 2,155 |
| 2002-03-18 | 430 | 434 | 426 | 430 | 678,000 | 2,150 |
| 2002-03-15 | 435 | 437 | 427 | 428 | 868,000 | 2,140 |
| 2002-03-14 | 435 | 438 | 428 | 433 | 792,000 | 2,165 |
| 2002-03-13 | 445 | 451 | 436 | 437 | 1,458,000 | 2,185 |
| 2002-03-12 | 437 | 447 | 437 | 446 | 2,021,000 | 2,230 |
| 2002-03-11 | 426 | 430 | 422 | 430 | 1,287,000 | 2,150 |
| 2002-03-08 | 420 | 426 | 420 | 424 | 1,150,000 | 2,120 |
| 2002-03-07 | 425 | 429 | 418 | 424 | 1,987,000 | 2,120 |
| 2002-03-06 | 427 | 432 | 422 | 424 | 1,119,000 | 2,120 |
| 2002-03-05 | 436 | 438 | 425 | 427 | 1,056,000 | 2,135 |
| 2002-03-04 | 428 | 432 | 421 | 431 | 1,859,000 | 2,155 |
| 2002-03-01 | 437 | 437 | 424 | 428 | 895,000 | 2,140 |
| 2002-02-28 | 434 | 442 | 430 | 432 | 881,000 | 2,160 |
| 2002-02-27 | 425 | 429 | 423 | 429 | 558,000 | 2,145 |
| 2002-02-26 | 429 | 429 | 418 | 423 | 556,000 | 2,115 |
| 2002-02-25 | 441 | 444 | 423 | 424 | 887,000 | 2,120 |
| 2002-02-22 | 434 | 442 | 430 | 441 | 1,144,000 | 2,205 |
| 2002-02-21 | 423 | 436 | 421 | 435 | 1,282,000 | 2,175 |
| 2002-02-20 | 429 | 429 | 418 | 423 | 1,130,000 | 2,115 |
| 2002-02-19 | 441 | 442 | 426 | 430 | 1,136,000 | 2,150 |
| 2002-02-18 | 462 | 462 | 440 | 442 | 943,000 | 2,210 |
| 2002-02-15 | 461 | 470 | 454 | 459 | 748,000 | 2,295 |
| 2002-02-14 | 477 | 484 | 465 | 466 | 561,000 | 2,330 |
| 2002-02-13 | 469 | 483 | 469 | 477 | 580,000 | 2,385 |
| 2002-02-12 | 481 | 488 | 470 | 479 | 501,000 | 2,395 |
| 2002-02-08 | 465 | 492 | 465 | 485 | 487,000 | 2,425 |
| 2002-02-07 | 460 | 475 | 459 | 470 | 401,000 | 2,350 |
| 2002-02-06 | 469 | 470 | 460 | 465 | 355,000 | 2,325 |
| 2002-02-05 | 449 | 466 | 447 | 466 | 978,000 | 2,330 |
| 2002-02-04 | 475 | 477 | 454 | 454 | 359,000 | 2,270 |
| 2002-02-01 | 481 | 492 | 480 | 484 | 542,000 | 2,420 |
| 2002-01-31 | 470 | 480 | 469 | 480 | 762,000 | 2,400 |
| 2002-01-30 | 471 | 472 | 461 | 468 | 242,000 | 2,340 |
| 2002-01-29 | 465 | 475 | 463 | 468 | 218,000 | 2,340 |
| 2002-01-28 | 469 | 470 | 460 | 465 | 377,000 | 2,325 |
| 2002-01-25 | 482 | 483 | 467 | 469 | 352,000 | 2,345 |
| 2002-01-24 | 472 | 482 | 469 | 472 | 389,000 | 2,360 |
| 2002-01-23 | 477 | 484 | 467 | 467 | 585,000 | 2,335 |
| 2002-01-22 | 478 | 486 | 472 | 477 | 677,000 | 2,385 |
| 2002-01-21 | 454 | 477 | 453 | 467 | 450,000 | 2,335 |
| 2002-01-18 | 451 | 453 | 445 | 450 | 413,000 | 2,250 |
| 2002-01-17 | 450 | 455 | 443 | 443 | 444,000 | 2,215 |
| 2002-01-16 | 450 | 463 | 445 | 445 | 547,000 | 2,225 |
| 2002-01-15 | 445 | 448 | 440 | 445 | 217,000 | 2,225 |
| 2002-01-11 | 459 | 459 | 445 | 445 | 397,000 | 2,225 |
| 2002-01-10 | 470 | 472 | 447 | 454 | 421,000 | 2,270 |
| 2002-01-09 | 471 | 477 | 470 | 474 | 416,000 | 2,370 |
| 2002-01-08 | 465 | 475 | 465 | 470 | 459,000 | 2,350 |
| 2002-01-07 | 464 | 470 | 462 | 465 | 163,000 | 2,325 |
| 2002-01-04 | 474 | 474 | 468 | 474 | 76,000 | 2,370 |
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