3002 グンゼ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 486 | 487 | 482 | 485 | 67,000 | 2,425 |
| 2003-12-29 | 480 | 488 | 477 | 483 | 283,000 | 2,415 |
| 2003-12-26 | 475 | 480 | 465 | 480 | 216,000 | 2,400 |
| 2003-12-25 | 474 | 477 | 470 | 476 | 235,000 | 2,380 |
| 2003-12-24 | 480 | 480 | 478 | 478 | 239,000 | 2,390 |
| 2003-12-22 | 474 | 476 | 470 | 476 | 266,000 | 2,380 |
| 2003-12-19 | 468 | 471 | 465 | 471 | 309,000 | 2,355 |
| 2003-12-18 | 451 | 479 | 451 | 468 | 1,099,000 | 2,340 |
| 2003-12-17 | 455 | 463 | 450 | 454 | 756,000 | 2,270 |
| 2003-12-16 | 450 | 462 | 450 | 460 | 536,000 | 2,300 |
| 2003-12-15 | 457 | 464 | 455 | 457 | 302,000 | 2,285 |
| 2003-12-12 | 455 | 457 | 448 | 452 | 671,000 | 2,260 |
| 2003-12-11 | 452 | 452 | 442 | 450 | 572,000 | 2,250 |
| 2003-12-10 | 449 | 463 | 447 | 451 | 624,000 | 2,255 |
| 2003-12-09 | 448 | 451 | 444 | 448 | 481,000 | 2,240 |
| 2003-12-08 | 452 | 454 | 444 | 447 | 318,000 | 2,235 |
| 2003-12-05 | 460 | 463 | 453 | 460 | 437,000 | 2,300 |
| 2003-12-04 | 450 | 465 | 450 | 463 | 728,000 | 2,315 |
| 2003-12-03 | 476 | 477 | 456 | 458 | 449,000 | 2,290 |
| 2003-12-02 | 479 | 485 | 465 | 478 | 367,000 | 2,390 |
| 2003-12-01 | 462 | 474 | 460 | 474 | 322,000 | 2,370 |
| 2003-11-28 | 467 | 472 | 461 | 461 | 295,000 | 2,305 |
| 2003-11-27 | 469 | 469 | 460 | 465 | 429,000 | 2,325 |
| 2003-11-26 | 476 | 478 | 463 | 469 | 565,000 | 2,345 |
| 2003-11-25 | 477 | 487 | 467 | 481 | 1,301,000 | 2,405 |
| 2003-11-21 | 443 | 458 | 435 | 457 | 775,000 | 2,285 |
| 2003-11-20 | 442 | 448 | 436 | 443 | 841,000 | 2,215 |
| 2003-11-19 | 435 | 440 | 426 | 427 | 1,158,000 | 2,135 |
| 2003-11-18 | 440 | 443 | 435 | 438 | 759,000 | 2,190 |
| 2003-11-17 | 451 | 455 | 438 | 440 | 751,000 | 2,200 |
| 2003-11-14 | 473 | 473 | 463 | 468 | 770,000 | 2,340 |
| 2003-11-13 | 466 | 474 | 466 | 473 | 337,000 | 2,365 |
| 2003-11-12 | 483 | 486 | 457 | 462 | 929,000 | 2,310 |
| 2003-11-11 | 490 | 490 | 465 | 478 | 1,003,000 | 2,390 |
| 2003-11-10 | 505 | 505 | 495 | 500 | 392,000 | 2,500 |
| 2003-11-07 | 509 | 509 | 496 | 505 | 294,000 | 2,525 |
| 2003-11-06 | 502 | 505 | 493 | 497 | 370,000 | 2,485 |
| 2003-11-05 | 503 | 510 | 502 | 505 | 646,000 | 2,525 |
| 2003-11-04 | 501 | 503 | 497 | 502 | 775,000 | 2,510 |
| 2003-10-31 | 500 | 506 | 496 | 499 | 849,000 | 2,495 |
| 2003-10-30 | 505 | 506 | 497 | 499 | 342,000 | 2,495 |
| 2003-10-29 | 505 | 506 | 500 | 504 | 455,000 | 2,520 |
| 2003-10-28 | 493 | 504 | 493 | 500 | 415,000 | 2,500 |
| 2003-10-27 | 486 | 500 | 486 | 495 | 560,000 | 2,475 |
| 2003-10-24 | 500 | 503 | 494 | 496 | 471,000 | 2,480 |
| 2003-10-23 | 505 | 505 | 491 | 497 | 1,200,000 | 2,485 |
| 2003-10-22 | 505 | 515 | 501 | 515 | 957,000 | 2,575 |
| 2003-10-21 | 512 | 514 | 500 | 506 | 1,351,000 | 2,530 |
| 2003-10-20 | 503 | 524 | 502 | 515 | 1,198,000 | 2,575 |
| 2003-10-17 | 517 | 519 | 510 | 513 | 1,031,000 | 2,565 |
| 2003-10-16 | 510 | 518 | 503 | 516 | 569,000 | 2,580 |
| 2003-10-15 | 517 | 517 | 503 | 505 | 678,000 | 2,525 |
| 2003-10-14 | 519 | 519 | 511 | 512 | 760,000 | 2,560 |
| 2003-10-10 | 506 | 514 | 502 | 507 | 589,000 | 2,535 |
| 2003-10-09 | 506 | 508 | 500 | 506 | 608,000 | 2,530 |
| 2003-10-08 | 507 | 514 | 500 | 508 | 865,000 | 2,540 |
| 2003-10-07 | 518 | 520 | 513 | 517 | 1,811,000 | 2,585 |
| 2003-10-06 | 514 | 526 | 500 | 504 | 2,793,000 | 2,520 |
| 2003-10-03 | 483 | 494 | 481 | 491 | 1,018,000 | 2,455 |
| 2003-10-02 | 480 | 485 | 477 | 480 | 993,000 | 2,400 |
| 2003-10-01 | 475 | 479 | 471 | 475 | 952,000 | 2,375 |
| 2003-09-30 | 468 | 483 | 466 | 479 | 1,071,000 | 2,395 |
| 2003-09-29 | 465 | 473 | 465 | 468 | 683,000 | 2,340 |
| 2003-09-26 | 460 | 466 | 456 | 464 | 428,000 | 2,320 |
| 2003-09-25 | 448 | 461 | 440 | 456 | 702,000 | 2,280 |
| 2003-09-24 | 456 | 458 | 450 | 453 | 807,000 | 2,265 |
| 2003-09-22 | 471 | 472 | 453 | 456 | 775,000 | 2,280 |
| 2003-09-19 | 470 | 472 | 466 | 467 | 404,000 | 2,335 |
| 2003-09-18 | 464 | 468 | 464 | 464 | 256,000 | 2,320 |
| 2003-09-17 | 472 | 472 | 462 | 464 | 653,000 | 2,320 |
| 2003-09-16 | 466 | 468 | 459 | 462 | 829,000 | 2,310 |
| 2003-09-12 | 471 | 471 | 463 | 466 | 726,000 | 2,330 |
| 2003-09-11 | 460 | 464 | 460 | 463 | 393,000 | 2,315 |
| 2003-09-10 | 460 | 463 | 453 | 462 | 700,000 | 2,310 |
| 2003-09-09 | 467 | 467 | 461 | 465 | 604,000 | 2,325 |
| 2003-09-08 | 450 | 467 | 449 | 463 | 898,000 | 2,315 |
| 2003-09-05 | 448 | 452 | 443 | 450 | 1,388,000 | 2,250 |
| 2003-09-04 | 451 | 452 | 439 | 444 | 1,582,000 | 2,220 |
| 2003-09-03 | 465 | 468 | 454 | 456 | 920,000 | 2,280 |
| 2003-09-02 | 470 | 473 | 462 | 472 | 789,000 | 2,360 |
| 2003-09-01 | 474 | 479 | 464 | 475 | 891,000 | 2,375 |
| 2003-08-29 | 463 | 476 | 462 | 474 | 639,000 | 2,370 |
| 2003-08-28 | 469 | 473 | 455 | 459 | 812,000 | 2,295 |
| 2003-08-27 | 475 | 475 | 465 | 469 | 1,159,000 | 2,345 |
| 2003-08-26 | 460 | 478 | 457 | 475 | 1,583,000 | 2,375 |
| 2003-08-25 | 448 | 467 | 446 | 458 | 1,352,000 | 2,290 |
| 2003-08-22 | 450 | 450 | 444 | 446 | 607,000 | 2,230 |
| 2003-08-21 | 458 | 458 | 445 | 450 | 955,000 | 2,250 |
| 2003-08-20 | 452 | 460 | 448 | 460 | 1,329,000 | 2,300 |
| 2003-08-19 | 444 | 452 | 442 | 451 | 1,290,000 | 2,255 |
| 2003-08-18 | 440 | 445 | 440 | 444 | 890,000 | 2,220 |
| 2003-08-15 | 437 | 447 | 435 | 439 | 1,413,000 | 2,195 |
| 2003-08-14 | 424 | 432 | 423 | 429 | 796,000 | 2,145 |
| 2003-08-13 | 417 | 424 | 417 | 421 | 509,000 | 2,105 |
| 2003-08-12 | 418 | 420 | 414 | 417 | 705,000 | 2,085 |
| 2003-08-11 | 414 | 422 | 411 | 419 | 689,000 | 2,095 |
| 2003-08-08 | 417 | 418 | 407 | 413 | 1,393,000 | 2,065 |
| 2003-08-07 | 417 | 418 | 414 | 414 | 333,000 | 2,070 |
| 2003-08-06 | 412 | 419 | 412 | 415 | 876,000 | 2,075 |
| 2003-08-05 | 421 | 426 | 413 | 415 | 648,000 | 2,075 |
| 2003-08-04 | 430 | 430 | 415 | 420 | 686,000 | 2,100 |
| 2003-08-01 | 435 | 436 | 429 | 429 | 594,000 | 2,145 |
| 2003-07-31 | 425 | 435 | 425 | 431 | 1,054,000 | 2,155 |
| 2003-07-30 | 425 | 432 | 421 | 425 | 1,279,000 | 2,125 |
| 2003-07-29 | 424 | 424 | 422 | 424 | 609,000 | 2,120 |
| 2003-07-28 | 419 | 423 | 417 | 423 | 502,000 | 2,115 |
| 2003-07-25 | 418 | 421 | 414 | 415 | 785,000 | 2,075 |
| 2003-07-24 | 421 | 425 | 419 | 421 | 668,000 | 2,105 |
| 2003-07-23 | 423 | 424 | 420 | 423 | 841,000 | 2,115 |
| 2003-07-22 | 425 | 428 | 415 | 418 | 784,000 | 2,090 |
| 2003-07-18 | 413 | 419 | 413 | 415 | 788,000 | 2,075 |
| 2003-07-17 | 419 | 420 | 414 | 418 | 1,200,000 | 2,090 |
| 2003-07-16 | 417 | 424 | 410 | 419 | 1,505,000 | 2,095 |
| 2003-07-15 | 429 | 430 | 419 | 422 | 1,179,000 | 2,110 |
| 2003-07-14 | 432 | 438 | 428 | 428 | 1,395,000 | 2,140 |
| 2003-07-11 | 430 | 440 | 430 | 434 | 460,000 | 2,170 |
| 2003-07-10 | 430 | 450 | 428 | 437 | 1,472,000 | 2,185 |
| 2003-07-09 | 427 | 432 | 414 | 425 | 1,846,000 | 2,125 |
| 2003-07-08 | 439 | 440 | 430 | 432 | 916,000 | 2,160 |
| 2003-07-07 | 442 | 444 | 437 | 439 | 599,000 | 2,195 |
| 2003-07-04 | 442 | 450 | 440 | 443 | 968,000 | 2,215 |
| 2003-07-03 | 455 | 456 | 445 | 455 | 1,549,000 | 2,275 |
| 2003-07-02 | 445 | 455 | 436 | 455 | 983,000 | 2,275 |
| 2003-07-01 | 450 | 450 | 443 | 444 | 497,000 | 2,220 |
| 2003-06-30 | 443 | 452 | 440 | 452 | 737,000 | 2,260 |
| 2003-06-27 | 443 | 455 | 438 | 455 | 851,000 | 2,275 |
| 2003-06-26 | 438 | 455 | 438 | 448 | 1,819,000 | 2,240 |
| 2003-06-25 | 430 | 436 | 429 | 434 | 729,000 | 2,170 |
| 2003-06-24 | 432 | 435 | 425 | 433 | 913,000 | 2,165 |
| 2003-06-23 | 421 | 437 | 419 | 437 | 1,081,000 | 2,185 |
| 2003-06-20 | 422 | 429 | 418 | 426 | 555,000 | 2,130 |
| 2003-06-19 | 429 | 429 | 415 | 420 | 1,031,000 | 2,100 |
| 2003-06-18 | 426 | 430 | 423 | 428 | 985,000 | 2,140 |
| 2003-06-17 | 422 | 427 | 421 | 424 | 1,208,000 | 2,120 |
| 2003-06-16 | 418 | 421 | 417 | 417 | 531,000 | 2,085 |
| 2003-06-13 | 417 | 421 | 416 | 420 | 863,000 | 2,100 |
| 2003-06-12 | 412 | 424 | 410 | 417 | 1,715,000 | 2,085 |
| 2003-06-11 | 417 | 418 | 410 | 410 | 1,755,000 | 2,050 |
| 2003-06-10 | 407 | 420 | 405 | 419 | 1,892,000 | 2,095 |
| 2003-06-09 | 409 | 409 | 405 | 407 | 1,087,000 | 2,035 |
| 2003-06-06 | 410 | 411 | 405 | 408 | 2,209,000 | 2,040 |
| 2003-06-05 | 409 | 412 | 406 | 410 | 2,109,000 | 2,050 |
| 2003-06-04 | 412 | 414 | 409 | 409 | 875,000 | 2,045 |
| 2003-06-03 | 413 | 414 | 406 | 410 | 1,380,000 | 2,050 |
| 2003-06-02 | 416 | 418 | 413 | 413 | 1,097,000 | 2,065 |
| 2003-05-30 | 420 | 422 | 416 | 420 | 1,159,000 | 2,100 |
| 2003-05-29 | 418 | 422 | 416 | 416 | 1,345,000 | 2,080 |
| 2003-05-28 | 414 | 417 | 413 | 416 | 768,000 | 2,080 |
| 2003-05-27 | 415 | 415 | 413 | 413 | 990,000 | 2,065 |
| 2003-05-26 | 418 | 420 | 414 | 414 | 861,000 | 2,070 |
| 2003-05-23 | 420 | 423 | 415 | 415 | 653,000 | 2,075 |
| 2003-05-22 | 417 | 421 | 415 | 417 | 645,000 | 2,085 |
| 2003-05-21 | 425 | 425 | 412 | 417 | 681,000 | 2,085 |
| 2003-05-20 | 408 | 423 | 408 | 415 | 522,000 | 2,075 |
| 2003-05-19 | 415 | 418 | 404 | 406 | 1,432,000 | 2,030 |
| 2003-05-16 | 423 | 426 | 419 | 420 | 569,000 | 2,100 |
| 2003-05-15 | 436 | 443 | 420 | 430 | 1,075,000 | 2,150 |
| 2003-05-14 | 430 | 437 | 430 | 435 | 619,000 | 2,175 |
| 2003-05-13 | 430 | 432 | 428 | 429 | 668,000 | 2,145 |
| 2003-05-12 | 434 | 435 | 428 | 428 | 692,000 | 2,140 |
| 2003-05-09 | 431 | 434 | 428 | 434 | 515,000 | 2,170 |
| 2003-05-08 | 440 | 440 | 433 | 435 | 357,000 | 2,175 |
| 2003-05-07 | 442 | 444 | 440 | 440 | 387,000 | 2,200 |
| 2003-05-06 | 442 | 447 | 442 | 443 | 427,000 | 2,215 |
| 2003-05-02 | 450 | 450 | 441 | 441 | 267,000 | 2,205 |
| 2003-05-01 | 436 | 449 | 435 | 449 | 235,000 | 2,245 |
| 2003-04-30 | 430 | 449 | 430 | 449 | 240,000 | 2,245 |
| 2003-04-28 | 439 | 439 | 430 | 430 | 333,000 | 2,150 |
| 2003-04-25 | 440 | 442 | 434 | 439 | 445,000 | 2,195 |
| 2003-04-24 | 447 | 447 | 438 | 446 | 333,000 | 2,230 |
| 2003-04-23 | 444 | 450 | 444 | 448 | 455,000 | 2,240 |
| 2003-04-22 | 443 | 447 | 437 | 444 | 339,000 | 2,220 |
| 2003-04-21 | 450 | 450 | 440 | 444 | 334,000 | 2,220 |
| 2003-04-18 | 450 | 450 | 440 | 440 | 366,000 | 2,200 |
| 2003-04-17 | 436 | 450 | 434 | 450 | 582,000 | 2,250 |
| 2003-04-16 | 440 | 442 | 434 | 441 | 476,000 | 2,205 |
| 2003-04-15 | 432 | 442 | 428 | 439 | 611,000 | 2,195 |
| 2003-04-14 | 425 | 431 | 421 | 427 | 443,000 | 2,135 |
| 2003-04-11 | 422 | 430 | 422 | 426 | 423,000 | 2,130 |
| 2003-04-10 | 425 | 426 | 421 | 423 | 556,000 | 2,115 |
| 2003-04-09 | 422 | 430 | 421 | 428 | 470,000 | 2,140 |
| 2003-04-08 | 420 | 423 | 419 | 423 | 722,000 | 2,115 |
| 2003-04-07 | 420 | 427 | 420 | 423 | 391,000 | 2,115 |
| 2003-04-04 | 422 | 425 | 417 | 425 | 349,000 | 2,125 |
| 2003-04-03 | 440 | 440 | 426 | 429 | 186,000 | 2,145 |
| 2003-04-02 | 426 | 440 | 422 | 438 | 373,000 | 2,190 |
| 2003-04-01 | 433 | 434 | 420 | 426 | 281,000 | 2,130 |
| 2003-03-31 | 443 | 447 | 434 | 436 | 654,000 | 2,180 |
| 2003-03-28 | 445 | 448 | 439 | 443 | 242,000 | 2,215 |
| 2003-03-27 | 430 | 449 | 430 | 448 | 434,000 | 2,240 |
| 2003-03-26 | 426 | 430 | 424 | 429 | 230,000 | 2,145 |
| 2003-03-25 | 433 | 439 | 432 | 438 | 377,000 | 2,190 |
| 2003-03-24 | 430 | 438 | 428 | 438 | 482,000 | 2,190 |
| 2003-03-20 | 409 | 421 | 409 | 421 | 364,000 | 2,105 |
| 2003-03-19 | 408 | 409 | 403 | 408 | 223,000 | 2,040 |
| 2003-03-18 | 413 | 415 | 407 | 407 | 202,000 | 2,035 |
| 2003-03-17 | 409 | 409 | 402 | 403 | 381,000 | 2,015 |
| 2003-03-14 | 410 | 414 | 407 | 409 | 729,000 | 2,045 |
| 2003-03-13 | 411 | 414 | 409 | 411 | 312,000 | 2,055 |
| 2003-03-12 | 410 | 413 | 408 | 409 | 582,000 | 2,045 |
| 2003-03-11 | 412 | 418 | 410 | 413 | 471,000 | 2,065 |
| 2003-03-10 | 417 | 420 | 411 | 418 | 728,000 | 2,090 |
| 2003-03-07 | 424 | 425 | 421 | 421 | 477,000 | 2,105 |
| 2003-03-06 | 429 | 431 | 421 | 423 | 585,000 | 2,115 |
| 2003-03-05 | 424 | 430 | 423 | 430 | 223,000 | 2,150 |
| 2003-03-04 | 425 | 430 | 423 | 426 | 250,000 | 2,130 |
| 2003-03-03 | 423 | 428 | 420 | 425 | 483,000 | 2,125 |
| 2003-02-28 | 436 | 436 | 429 | 433 | 393,000 | 2,165 |
| 2003-02-27 | 421 | 433 | 418 | 432 | 485,000 | 2,160 |
| 2003-02-26 | 417 | 425 | 417 | 420 | 256,000 | 2,100 |
| 2003-02-25 | 429 | 429 | 415 | 415 | 476,000 | 2,075 |
| 2003-02-24 | 427 | 434 | 427 | 431 | 391,000 | 2,155 |
| 2003-02-21 | 442 | 443 | 435 | 436 | 379,000 | 2,180 |
| 2003-02-20 | 442 | 445 | 440 | 441 | 298,000 | 2,205 |
| 2003-02-19 | 446 | 450 | 443 | 447 | 437,000 | 2,235 |
| 2003-02-18 | 448 | 451 | 446 | 447 | 602,000 | 2,235 |
| 2003-02-17 | 452 | 455 | 450 | 452 | 511,000 | 2,260 |
| 2003-02-14 | 448 | 459 | 447 | 451 | 1,146,000 | 2,255 |
| 2003-02-13 | 458 | 458 | 447 | 447 | 365,000 | 2,235 |
| 2003-02-12 | 444 | 456 | 444 | 454 | 657,000 | 2,270 |
| 2003-02-10 | 443 | 449 | 442 | 444 | 825,000 | 2,220 |
| 2003-02-07 | 450 | 450 | 444 | 448 | 622,000 | 2,240 |
| 2003-02-06 | 448 | 449 | 443 | 445 | 713,000 | 2,225 |
| 2003-02-05 | 446 | 460 | 446 | 450 | 630,000 | 2,250 |
| 2003-02-04 | 454 | 454 | 449 | 450 | 885,000 | 2,250 |
| 2003-02-03 | 447 | 457 | 440 | 454 | 354,000 | 2,270 |
| 2003-01-31 | 450 | 450 | 441 | 442 | 369,000 | 2,210 |
| 2003-01-30 | 451 | 458 | 449 | 453 | 347,000 | 2,265 |
| 2003-01-29 | 460 | 460 | 452 | 452 | 561,000 | 2,260 |
| 2003-01-28 | 450 | 463 | 444 | 463 | 1,130,000 | 2,315 |
| 2003-01-27 | 445 | 453 | 438 | 451 | 860,000 | 2,255 |
| 2003-01-24 | 448 | 453 | 444 | 448 | 818,000 | 2,240 |
| 2003-01-23 | 440 | 448 | 431 | 445 | 757,000 | 2,225 |
| 2003-01-22 | 436 | 449 | 434 | 443 | 770,000 | 2,215 |
| 2003-01-21 | 432 | 448 | 431 | 431 | 1,063,000 | 2,155 |
| 2003-01-20 | 423 | 432 | 421 | 432 | 824,000 | 2,160 |
| 2003-01-17 | 427 | 429 | 426 | 426 | 563,000 | 2,130 |
| 2003-01-16 | 438 | 438 | 426 | 427 | 538,000 | 2,135 |
| 2003-01-15 | 430 | 438 | 426 | 438 | 494,000 | 2,190 |
| 2003-01-14 | 416 | 430 | 416 | 429 | 371,000 | 2,145 |
| 2003-01-10 | 419 | 420 | 415 | 415 | 359,000 | 2,075 |
| 2003-01-09 | 414 | 422 | 414 | 418 | 290,000 | 2,090 |
| 2003-01-08 | 435 | 435 | 416 | 422 | 597,000 | 2,110 |
| 2003-01-07 | 442 | 446 | 440 | 440 | 327,000 | 2,200 |
| 2003-01-06 | 437 | 444 | 436 | 444 | 122,000 | 2,220 |
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