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
2003-12-3048648748248567,0004,850
2003-12-29480488477483283,0004,830
2003-12-26475480465480216,0004,800
2003-12-25474477470476235,0004,760
2003-12-24480480478478239,0004,780
2003-12-22474476470476266,0004,760
2003-12-19468471465471309,0004,710
2003-12-184514794514681,099,0004,680
2003-12-17455463450454756,0004,540
2003-12-16450462450460536,0004,600
2003-12-15457464455457302,0004,570
2003-12-12455457448452671,0004,520
2003-12-11452452442450572,0004,500
2003-12-10449463447451624,0004,510
2003-12-09448451444448481,0004,480
2003-12-08452454444447318,0004,470
2003-12-05460463453460437,0004,600
2003-12-04450465450463728,0004,630
2003-12-03476477456458449,0004,580
2003-12-02479485465478367,0004,780
2003-12-01462474460474322,0004,740
2003-11-28467472461461295,0004,610
2003-11-27469469460465429,0004,650
2003-11-26476478463469565,0004,690
2003-11-254774874674811,301,0004,810
2003-11-21443458435457775,0004,570
2003-11-20442448436443841,0004,430
2003-11-194354404264271,158,0004,270
2003-11-18440443435438759,0004,380
2003-11-17451455438440751,0004,400
2003-11-14473473463468770,0004,680
2003-11-13466474466473337,0004,730
2003-11-12483486457462929,0004,620
2003-11-114904904654781,003,0004,780
2003-11-10505505495500392,0005,000
2003-11-07509509496505294,0005,050
2003-11-06502505493497370,0004,970
2003-11-05503510502505646,0005,050
2003-11-04501503497502775,0005,020
2003-10-31500506496499849,0004,990
2003-10-30505506497499342,0004,990
2003-10-29505506500504455,0005,040
2003-10-28493504493500415,0005,000
2003-10-27486500486495560,0004,950
2003-10-24500503494496471,0004,960
2003-10-235055054914971,200,0004,970
2003-10-22505515501515957,0005,150
2003-10-215125145005061,351,0005,060
2003-10-205035245025151,198,0005,150
2003-10-175175195105131,031,0005,130
2003-10-16510518503516569,0005,160
2003-10-15517517503505678,0005,050
2003-10-14519519511512760,0005,120
2003-10-10506514502507589,0005,070
2003-10-09506508500506608,0005,060
2003-10-08507514500508865,0005,080
2003-10-075185205135171,811,0005,170
2003-10-065145265005042,793,0005,040
2003-10-034834944814911,018,0004,910
2003-10-02480485477480993,0004,800
2003-10-01475479471475952,0004,750
2003-09-304684834664791,071,0004,790
2003-09-29465473465468683,0004,680
2003-09-26460466456464428,0004,640
2003-09-25448461440456702,0004,560
2003-09-24456458450453807,0004,530
2003-09-22471472453456775,0004,560
2003-09-19470472466467404,0004,670
2003-09-18464468464464256,0004,640
2003-09-17472472462464653,0004,640
2003-09-16466468459462829,0004,620
2003-09-12471471463466726,0004,660
2003-09-11460464460463393,0004,630
2003-09-10460463453462700,0004,620
2003-09-09467467461465604,0004,650
2003-09-08450467449463898,0004,630
2003-09-054484524434501,388,0004,500
2003-09-044514524394441,582,0004,440
2003-09-03465468454456920,0004,560
2003-09-02470473462472789,0004,720
2003-09-01474479464475891,0004,750
2003-08-29463476462474639,0004,740
2003-08-28469473455459812,0004,590
2003-08-274754754654691,159,0004,690
2003-08-264604784574751,583,0004,750
2003-08-254484674464581,352,0004,580
2003-08-22450450444446607,0004,460
2003-08-21458458445450955,0004,500
2003-08-204524604484601,329,0004,600
2003-08-194444524424511,290,0004,510
2003-08-18440445440444890,0004,440
2003-08-154374474354391,413,0004,390
2003-08-14424432423429796,0004,290
2003-08-13417424417421509,0004,210
2003-08-12418420414417705,0004,170
2003-08-11414422411419689,0004,190
2003-08-084174184074131,393,0004,130
2003-08-07417418414414333,0004,140
2003-08-06412419412415876,0004,150
2003-08-05421426413415648,0004,150
2003-08-04430430415420686,0004,200
2003-08-01435436429429594,0004,290
2003-07-314254354254311,054,0004,310
2003-07-304254324214251,279,0004,250
2003-07-29424424422424609,0004,240
2003-07-28419423417423502,0004,230
2003-07-25418421414415785,0004,150
2003-07-24421425419421668,0004,210
2003-07-23423424420423841,0004,230
2003-07-22425428415418784,0004,180
2003-07-18413419413415788,0004,150
2003-07-174194204144181,200,0004,180
2003-07-164174244104191,505,0004,190
2003-07-154294304194221,179,0004,220
2003-07-144324384284281,395,0004,280
2003-07-11430440430434460,0004,340
2003-07-104304504284371,472,0004,370
2003-07-094274324144251,846,0004,250
2003-07-08439440430432916,0004,320
2003-07-07442444437439599,0004,390
2003-07-04442450440443968,0004,430
2003-07-034554564454551,549,0004,550
2003-07-02445455436455983,0004,550
2003-07-01450450443444497,0004,440
2003-06-30443452440452737,0004,520
2003-06-27443455438455851,0004,550
2003-06-264384554384481,819,0004,480
2003-06-25430436429434729,0004,340
2003-06-24432435425433913,0004,330
2003-06-234214374194371,081,0004,370
2003-06-20422429418426555,0004,260
2003-06-194294294154201,031,0004,200
2003-06-18426430423428985,0004,280
2003-06-174224274214241,208,0004,240
2003-06-16418421417417531,0004,170
2003-06-13417421416420863,0004,200
2003-06-124124244104171,715,0004,170
2003-06-114174184104101,755,0004,100
2003-06-104074204054191,892,0004,190
2003-06-094094094054071,087,0004,070
2003-06-064104114054082,209,0004,080
2003-06-054094124064102,109,0004,100
2003-06-04412414409409875,0004,090
2003-06-034134144064101,380,0004,100
2003-06-024164184134131,097,0004,130
2003-05-304204224164201,159,0004,200
2003-05-294184224164161,345,0004,160
2003-05-28414417413416768,0004,160
2003-05-27415415413413990,0004,130
2003-05-26418420414414861,0004,140
2003-05-23420423415415653,0004,150
2003-05-22417421415417645,0004,170
2003-05-21425425412417681,0004,170
2003-05-20408423408415522,0004,150
2003-05-194154184044061,432,0004,060
2003-05-16423426419420569,0004,200
2003-05-154364434204301,075,0004,300
2003-05-14430437430435619,0004,350
2003-05-13430432428429668,0004,290
2003-05-12434435428428692,0004,280
2003-05-09431434428434515,0004,340
2003-05-08440440433435357,0004,350
2003-05-07442444440440387,0004,400
2003-05-06442447442443427,0004,430
2003-05-02450450441441267,0004,410
2003-05-01436449435449235,0004,490
2003-04-30430449430449240,0004,490
2003-04-28439439430430333,0004,300
2003-04-25440442434439445,0004,390
2003-04-24447447438446333,0004,460
2003-04-23444450444448455,0004,480
2003-04-22443447437444339,0004,440
2003-04-21450450440444334,0004,440
2003-04-18450450440440366,0004,400
2003-04-17436450434450582,0004,500
2003-04-16440442434441476,0004,410
2003-04-15432442428439611,0004,390
2003-04-14425431421427443,0004,270
2003-04-11422430422426423,0004,260
2003-04-10425426421423556,0004,230
2003-04-09422430421428470,0004,280
2003-04-08420423419423722,0004,230
2003-04-07420427420423391,0004,230
2003-04-04422425417425349,0004,250
2003-04-03440440426429186,0004,290
2003-04-02426440422438373,0004,380
2003-04-01433434420426281,0004,260
2003-03-31443447434436654,0004,360
2003-03-28445448439443242,0004,430
2003-03-27430449430448434,0004,480
2003-03-26426430424429230,0004,290
2003-03-25433439432438377,0004,380
2003-03-24430438428438482,0004,380
2003-03-20409421409421364,0004,210
2003-03-19408409403408223,0004,080
2003-03-18413415407407202,0004,070
2003-03-17409409402403381,0004,030
2003-03-14410414407409729,0004,090
2003-03-13411414409411312,0004,110
2003-03-12410413408409582,0004,090
2003-03-11412418410413471,0004,130
2003-03-10417420411418728,0004,180
2003-03-07424425421421477,0004,210
2003-03-06429431421423585,0004,230
2003-03-05424430423430223,0004,300
2003-03-04425430423426250,0004,260
2003-03-03423428420425483,0004,250
2003-02-28436436429433393,0004,330
2003-02-27421433418432485,0004,320
2003-02-26417425417420256,0004,200
2003-02-25429429415415476,0004,150
2003-02-24427434427431391,0004,310
2003-02-21442443435436379,0004,360
2003-02-20442445440441298,0004,410
2003-02-19446450443447437,0004,470
2003-02-18448451446447602,0004,470
2003-02-17452455450452511,0004,520
2003-02-144484594474511,146,0004,510
2003-02-13458458447447365,0004,470
2003-02-12444456444454657,0004,540
2003-02-10443449442444825,0004,440
2003-02-07450450444448622,0004,480
2003-02-06448449443445713,0004,450
2003-02-05446460446450630,0004,500
2003-02-04454454449450885,0004,500
2003-02-03447457440454354,0004,540
2003-01-31450450441442369,0004,420
2003-01-30451458449453347,0004,530
2003-01-29460460452452561,0004,520
2003-01-284504634444631,130,0004,630
2003-01-27445453438451860,0004,510
2003-01-24448453444448818,0004,480
2003-01-23440448431445757,0004,450
2003-01-22436449434443770,0004,430
2003-01-214324484314311,063,0004,310
2003-01-20423432421432824,0004,320
2003-01-17427429426426563,0004,260
2003-01-16438438426427538,0004,270
2003-01-15430438426438494,0004,380
2003-01-14416430416429371,0004,290
2003-01-10419420415415359,0004,150
2003-01-09414422414418290,0004,180
2003-01-08435435416422597,0004,220
2003-01-07442446440440327,0004,400
2003-01-06437444436444122,0004,440

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