3002 グンゼ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30475476473476488,0004,760
2004-12-294704754674731,353,0004,730
2004-12-28466469463466929,0004,660
2004-12-27468470466468856,0004,680
2004-12-244734754684681,146,0004,680
2004-12-224694754684742,070,0004,740
2004-12-214644694614642,327,0004,640
2004-12-204514564514553,063,0004,550
2004-12-17449452448450634,0004,500
2004-12-16451451448448825,0004,480
2004-12-154514564504511,016,0004,510
2004-12-14450453449452731,0004,520
2004-12-13449453447448606,0004,480
2004-12-104534534474481,161,0004,480
2004-12-09453453446448986,0004,480
2004-12-08450454449453970,0004,530
2004-12-074514534484501,023,0004,500
2004-12-064494544474531,936,0004,530
2004-12-03451451444445613,0004,450
2004-12-02448451448451434,0004,510
2004-12-01447447444445403,0004,450
2004-11-30451451445449713,0004,490
2004-11-29450452449450748,0004,500
2004-11-26451452449450368,0004,500
2004-11-25451451449450294,0004,500
2004-11-24451455448451864,0004,510
2004-11-224574574454501,378,0004,500
2004-11-19465467457457952,0004,570
2004-11-18466470464464766,0004,640
2004-11-174674714644641,468,0004,640
2004-11-164624674594641,459,0004,640
2004-11-154614624574601,311,0004,600
2004-11-12465466462463443,0004,630
2004-11-11471471465465602,0004,650
2004-11-104714754664691,213,0004,690
2004-11-094754784684701,292,0004,700
2004-11-08478479474476501,0004,760
2004-11-05484484476480891,0004,800
2004-11-04484487484486271,0004,860
2004-11-02483486480481606,0004,810
2004-11-01484489480487542,0004,870
2004-10-294724884724861,502,0004,860
2004-10-28469470463467358,0004,670
2004-10-27466469465466302,0004,660
2004-10-26472472467467523,0004,670
2004-10-25464473463468631,0004,680
2004-10-224664714634681,022,0004,680
2004-10-21466466460461745,0004,610
2004-10-204774774674681,170,0004,680
2004-10-19478484475481509,0004,810
2004-10-18481482474477405,0004,770
2004-10-15480483476482624,0004,820
2004-10-14484485481483626,0004,830
2004-10-13488489482484354,0004,840
2004-10-12490491486487439,0004,870
2004-10-08491494491492287,0004,920
2004-10-07494495492494377,0004,940
2004-10-06492495489495595,0004,950
2004-10-05490493488493382,0004,930
2004-10-04491493489493557,0004,930
2004-10-01481487478486704,0004,860
2004-09-30479486477486314,0004,860
2004-09-29477479474476369,0004,760
2004-09-28478480476476285,0004,760
2004-09-27482484478480375,0004,800
2004-09-24480481473479624,0004,790
2004-09-22480482475477683,0004,770
2004-09-21481486481482981,0004,820
2004-09-17486488479479434,0004,790
2004-09-16485491485486555,0004,860
2004-09-15490493485486637,0004,860
2004-09-14497499490492690,0004,920
2004-09-13494496492495234,0004,950
2004-09-10489490487490659,0004,900
2004-09-09500503492492662,0004,920
2004-09-085005024974991,352,0004,990
2004-09-07503503495497513,0004,970
2004-09-06498505496503466,0005,030
2004-09-03503503493495725,0004,950
2004-09-02505506499501972,0005,010
2004-09-015155165055081,146,0005,080
2004-08-31516520515517865,0005,170
2004-08-30517520516516500,0005,160
2004-08-27511514506513754,0005,130
2004-08-26505509501501315,0005,010
2004-08-25496500493499314,0004,990
2004-08-24495498491491470,0004,910
2004-08-23501504496497528,0004,970
2004-08-20496496492496211,0004,960
2004-08-19499499492495248,0004,950
2004-08-18496499490495510,0004,950
2004-08-17492494486486304,0004,860
2004-08-16497497485489224,0004,890
2004-08-13504504496497413,0004,970
2004-08-12507507504505201,0005,050
2004-08-11509510502506378,0005,060
2004-08-10507509501507356,0005,070
2004-08-09495506495504289,0005,040
2004-08-06510510503503446,0005,030
2004-08-05506515502515361,0005,150
2004-08-04505507497505479,0005,050
2004-08-03518518508511472,0005,110
2004-08-02520526518520653,0005,200
2004-07-30521527518519558,0005,190
2004-07-29522526517521600,0005,210
2004-07-28536538530531503,0005,310
2004-07-27524537520520404,0005,200
2004-07-26526532522526412,0005,260
2004-07-23535538533536411,0005,360
2004-07-22538541532534428,0005,340
2004-07-21541547537543272,0005,430
2004-07-20538545533540478,0005,400
2004-07-16539549537543276,0005,430
2004-07-15546554542542296,0005,420
2004-07-14560563543544402,0005,440
2004-07-13539555537551643,0005,510
2004-07-12545547535539310,0005,390
2004-07-09532542527539560,0005,390
2004-07-08542542528530593,0005,300
2004-07-07536540527535540,0005,350
2004-07-06539545539543390,0005,430
2004-07-05544549538549860,0005,490
2004-07-02544548540543523,0005,430
2004-07-01559562550551538,0005,510
2004-06-30559569555566607,0005,660
2004-06-29560560554559511,0005,590
2004-06-28555567555564681,0005,640
2004-06-25556557548554462,0005,540
2004-06-245475575425551,144,0005,550
2004-06-23539543534538391,0005,380
2004-06-22538539531534303,0005,340
2004-06-21534543534539363,0005,390
2004-06-18539539526532450,0005,320
2004-06-17539540532537600,0005,370
2004-06-16529541526534408,0005,340
2004-06-155355355235321,142,0005,320
2004-06-14545545540540489,0005,400
2004-06-11532547532545648,0005,450
2004-06-10540542531541276,0005,410
2004-06-09539545537537347,0005,370
2004-06-08541546539542709,0005,420
2004-06-07531541528535841,0005,350
2004-06-04526539526538809,0005,380
2004-06-03532532522524471,0005,240
2004-06-02532532519527513,0005,270
2004-06-01531535530532341,0005,320
2004-05-31533536520530802,0005,300
2004-05-28522533518527722,0005,270
2004-05-27524525519525272,0005,250
2004-05-26521525517520712,0005,200
2004-05-25516527513516647,0005,160
2004-05-24517522512517783,0005,170
2004-05-215165215165201,040,0005,200
2004-05-205175325095261,623,0005,260
2004-05-195055174955161,466,0005,160
2004-05-18482502479496852,0004,960
2004-05-17480481472472478,0004,720
2004-05-14486495475483962,0004,830
2004-05-13488495485485586,0004,850
2004-05-12508508484490667,0004,900
2004-05-11483500477499492,0004,990
2004-05-10513519475482515,0004,820
2004-05-07530532522523284,0005,230
2004-05-06540541525525295,0005,250
2004-04-30528538524534333,0005,340
2004-04-28537542534538366,0005,380
2004-04-27534537529529216,0005,290
2004-04-26540540532532244,0005,320
2004-04-23541541534534399,0005,340
2004-04-22535542531537537,0005,370
2004-04-215365385255251,620,0005,250
2004-04-20542546532545348,0005,450
2004-04-19544546531542510,0005,420
2004-04-16545550535536926,0005,360
2004-04-15573573540554815,0005,540
2004-04-14556575554564977,0005,640
2004-04-13550560550555446,0005,550
2004-04-12538554537550289,0005,500
2004-04-09554554541546615,0005,460
2004-04-08555567547564824,0005,640
2004-04-07551560549553760,0005,530
2004-04-065485515415511,135,0005,510
2004-04-05541551541546704,0005,460
2004-04-02554558544547759,0005,470
2004-04-015605685495591,385,0005,590
2004-03-315315605315551,363,0005,550
2004-03-30527533527528501,0005,280
2004-03-29527537526537568,0005,370
2004-03-26540540530530835,0005,300
2004-03-255275445245441,256,0005,440
2004-03-24516524516522628,0005,220
2004-03-23510520510514598,0005,140
2004-03-22532532516524731,0005,240
2004-03-19527531518530879,0005,300
2004-03-185295335155301,318,0005,300
2004-03-175205485205434,071,0005,430
2004-03-164875184875114,007,0005,110
2004-03-154814864754841,437,0004,840
2004-03-124684824684801,454,0004,800
2004-03-11470472468471982,0004,710
2004-03-10475480474479800,0004,790
2004-03-09482482476479392,0004,790
2004-03-08480486479482605,0004,820
2004-03-054804804734761,281,0004,760
2004-03-04472475468475943,0004,750
2004-03-03470472469471647,0004,710
2004-03-02477478470472739,0004,720
2004-03-01466478466478688,0004,780
2004-02-27454472452471572,0004,710
2004-02-26455456446452755,0004,520
2004-02-25459460453454535,0004,540
2004-02-24463465458459250,0004,590
2004-02-23463470461462383,0004,620
2004-02-20467471463463182,0004,630
2004-02-19471473465467240,0004,670
2004-02-18469474466471633,0004,710
2004-02-17462465460463425,0004,630
2004-02-16457462457462262,0004,620
2004-02-13463467450460528,0004,600
2004-02-12460470460463241,0004,630
2004-02-10460463457458320,0004,580
2004-02-09459466458465386,0004,650
2004-02-06469469458458400,0004,580
2004-02-05463471462469424,0004,690
2004-02-04475475459462394,0004,620
2004-02-03480480468470540,0004,700
2004-02-02480485476479345,0004,790
2004-01-30477485476478651,0004,780
2004-01-29479479466475763,0004,750
2004-01-28481486476481215,0004,810
2004-01-27495495484484494,0004,840
2004-01-26491499490494390,0004,940
2004-01-23491493488489390,0004,890
2004-01-22500500493496397,0004,960
2004-01-21500507497500278,0005,000
2004-01-20500515500501929,0005,010
2004-01-19500500484490671,0004,900
2004-01-16500503494501619,0005,010
2004-01-15497501497499322,0004,990
2004-01-14500500495500347,0005,000
2004-01-13498501497500491,0005,000
2004-01-09502502497498394,0004,980
2004-01-08503503496499378,0004,990
2004-01-07500503498503637,0005,030
2004-01-06489507489500513,0005,000
2004-01-05494494490494131,0004,940

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