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 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 475 | 476 | 473 | 476 | 488,000 | 4,760 |
| 2004-12-29 | 470 | 475 | 467 | 473 | 1,353,000 | 4,730 |
| 2004-12-28 | 466 | 469 | 463 | 466 | 929,000 | 4,660 |
| 2004-12-27 | 468 | 470 | 466 | 468 | 856,000 | 4,680 |
| 2004-12-24 | 473 | 475 | 468 | 468 | 1,146,000 | 4,680 |
| 2004-12-22 | 469 | 475 | 468 | 474 | 2,070,000 | 4,740 |
| 2004-12-21 | 464 | 469 | 461 | 464 | 2,327,000 | 4,640 |
| 2004-12-20 | 451 | 456 | 451 | 455 | 3,063,000 | 4,550 |
| 2004-12-17 | 449 | 452 | 448 | 450 | 634,000 | 4,500 |
| 2004-12-16 | 451 | 451 | 448 | 448 | 825,000 | 4,480 |
| 2004-12-15 | 451 | 456 | 450 | 451 | 1,016,000 | 4,510 |
| 2004-12-14 | 450 | 453 | 449 | 452 | 731,000 | 4,520 |
| 2004-12-13 | 449 | 453 | 447 | 448 | 606,000 | 4,480 |
| 2004-12-10 | 453 | 453 | 447 | 448 | 1,161,000 | 4,480 |
| 2004-12-09 | 453 | 453 | 446 | 448 | 986,000 | 4,480 |
| 2004-12-08 | 450 | 454 | 449 | 453 | 970,000 | 4,530 |
| 2004-12-07 | 451 | 453 | 448 | 450 | 1,023,000 | 4,500 |
| 2004-12-06 | 449 | 454 | 447 | 453 | 1,936,000 | 4,530 |
| 2004-12-03 | 451 | 451 | 444 | 445 | 613,000 | 4,450 |
| 2004-12-02 | 448 | 451 | 448 | 451 | 434,000 | 4,510 |
| 2004-12-01 | 447 | 447 | 444 | 445 | 403,000 | 4,450 |
| 2004-11-30 | 451 | 451 | 445 | 449 | 713,000 | 4,490 |
| 2004-11-29 | 450 | 452 | 449 | 450 | 748,000 | 4,500 |
| 2004-11-26 | 451 | 452 | 449 | 450 | 368,000 | 4,500 |
| 2004-11-25 | 451 | 451 | 449 | 450 | 294,000 | 4,500 |
| 2004-11-24 | 451 | 455 | 448 | 451 | 864,000 | 4,510 |
| 2004-11-22 | 457 | 457 | 445 | 450 | 1,378,000 | 4,500 |
| 2004-11-19 | 465 | 467 | 457 | 457 | 952,000 | 4,570 |
| 2004-11-18 | 466 | 470 | 464 | 464 | 766,000 | 4,640 |
| 2004-11-17 | 467 | 471 | 464 | 464 | 1,468,000 | 4,640 |
| 2004-11-16 | 462 | 467 | 459 | 464 | 1,459,000 | 4,640 |
| 2004-11-15 | 461 | 462 | 457 | 460 | 1,311,000 | 4,600 |
| 2004-11-12 | 465 | 466 | 462 | 463 | 443,000 | 4,630 |
| 2004-11-11 | 471 | 471 | 465 | 465 | 602,000 | 4,650 |
| 2004-11-10 | 471 | 475 | 466 | 469 | 1,213,000 | 4,690 |
| 2004-11-09 | 475 | 478 | 468 | 470 | 1,292,000 | 4,700 |
| 2004-11-08 | 478 | 479 | 474 | 476 | 501,000 | 4,760 |
| 2004-11-05 | 484 | 484 | 476 | 480 | 891,000 | 4,800 |
| 2004-11-04 | 484 | 487 | 484 | 486 | 271,000 | 4,860 |
| 2004-11-02 | 483 | 486 | 480 | 481 | 606,000 | 4,810 |
| 2004-11-01 | 484 | 489 | 480 | 487 | 542,000 | 4,870 |
| 2004-10-29 | 472 | 488 | 472 | 486 | 1,502,000 | 4,860 |
| 2004-10-28 | 469 | 470 | 463 | 467 | 358,000 | 4,670 |
| 2004-10-27 | 466 | 469 | 465 | 466 | 302,000 | 4,660 |
| 2004-10-26 | 472 | 472 | 467 | 467 | 523,000 | 4,670 |
| 2004-10-25 | 464 | 473 | 463 | 468 | 631,000 | 4,680 |
| 2004-10-22 | 466 | 471 | 463 | 468 | 1,022,000 | 4,680 |
| 2004-10-21 | 466 | 466 | 460 | 461 | 745,000 | 4,610 |
| 2004-10-20 | 477 | 477 | 467 | 468 | 1,170,000 | 4,680 |
| 2004-10-19 | 478 | 484 | 475 | 481 | 509,000 | 4,810 |
| 2004-10-18 | 481 | 482 | 474 | 477 | 405,000 | 4,770 |
| 2004-10-15 | 480 | 483 | 476 | 482 | 624,000 | 4,820 |
| 2004-10-14 | 484 | 485 | 481 | 483 | 626,000 | 4,830 |
| 2004-10-13 | 488 | 489 | 482 | 484 | 354,000 | 4,840 |
| 2004-10-12 | 490 | 491 | 486 | 487 | 439,000 | 4,870 |
| 2004-10-08 | 491 | 494 | 491 | 492 | 287,000 | 4,920 |
| 2004-10-07 | 494 | 495 | 492 | 494 | 377,000 | 4,940 |
| 2004-10-06 | 492 | 495 | 489 | 495 | 595,000 | 4,950 |
| 2004-10-05 | 490 | 493 | 488 | 493 | 382,000 | 4,930 |
| 2004-10-04 | 491 | 493 | 489 | 493 | 557,000 | 4,930 |
| 2004-10-01 | 481 | 487 | 478 | 486 | 704,000 | 4,860 |
| 2004-09-30 | 479 | 486 | 477 | 486 | 314,000 | 4,860 |
| 2004-09-29 | 477 | 479 | 474 | 476 | 369,000 | 4,760 |
| 2004-09-28 | 478 | 480 | 476 | 476 | 285,000 | 4,760 |
| 2004-09-27 | 482 | 484 | 478 | 480 | 375,000 | 4,800 |
| 2004-09-24 | 480 | 481 | 473 | 479 | 624,000 | 4,790 |
| 2004-09-22 | 480 | 482 | 475 | 477 | 683,000 | 4,770 |
| 2004-09-21 | 481 | 486 | 481 | 482 | 981,000 | 4,820 |
| 2004-09-17 | 486 | 488 | 479 | 479 | 434,000 | 4,790 |
| 2004-09-16 | 485 | 491 | 485 | 486 | 555,000 | 4,860 |
| 2004-09-15 | 490 | 493 | 485 | 486 | 637,000 | 4,860 |
| 2004-09-14 | 497 | 499 | 490 | 492 | 690,000 | 4,920 |
| 2004-09-13 | 494 | 496 | 492 | 495 | 234,000 | 4,950 |
| 2004-09-10 | 489 | 490 | 487 | 490 | 659,000 | 4,900 |
| 2004-09-09 | 500 | 503 | 492 | 492 | 662,000 | 4,920 |
| 2004-09-08 | 500 | 502 | 497 | 499 | 1,352,000 | 4,990 |
| 2004-09-07 | 503 | 503 | 495 | 497 | 513,000 | 4,970 |
| 2004-09-06 | 498 | 505 | 496 | 503 | 466,000 | 5,030 |
| 2004-09-03 | 503 | 503 | 493 | 495 | 725,000 | 4,950 |
| 2004-09-02 | 505 | 506 | 499 | 501 | 972,000 | 5,010 |
| 2004-09-01 | 515 | 516 | 505 | 508 | 1,146,000 | 5,080 |
| 2004-08-31 | 516 | 520 | 515 | 517 | 865,000 | 5,170 |
| 2004-08-30 | 517 | 520 | 516 | 516 | 500,000 | 5,160 |
| 2004-08-27 | 511 | 514 | 506 | 513 | 754,000 | 5,130 |
| 2004-08-26 | 505 | 509 | 501 | 501 | 315,000 | 5,010 |
| 2004-08-25 | 496 | 500 | 493 | 499 | 314,000 | 4,990 |
| 2004-08-24 | 495 | 498 | 491 | 491 | 470,000 | 4,910 |
| 2004-08-23 | 501 | 504 | 496 | 497 | 528,000 | 4,970 |
| 2004-08-20 | 496 | 496 | 492 | 496 | 211,000 | 4,960 |
| 2004-08-19 | 499 | 499 | 492 | 495 | 248,000 | 4,950 |
| 2004-08-18 | 496 | 499 | 490 | 495 | 510,000 | 4,950 |
| 2004-08-17 | 492 | 494 | 486 | 486 | 304,000 | 4,860 |
| 2004-08-16 | 497 | 497 | 485 | 489 | 224,000 | 4,890 |
| 2004-08-13 | 504 | 504 | 496 | 497 | 413,000 | 4,970 |
| 2004-08-12 | 507 | 507 | 504 | 505 | 201,000 | 5,050 |
| 2004-08-11 | 509 | 510 | 502 | 506 | 378,000 | 5,060 |
| 2004-08-10 | 507 | 509 | 501 | 507 | 356,000 | 5,070 |
| 2004-08-09 | 495 | 506 | 495 | 504 | 289,000 | 5,040 |
| 2004-08-06 | 510 | 510 | 503 | 503 | 446,000 | 5,030 |
| 2004-08-05 | 506 | 515 | 502 | 515 | 361,000 | 5,150 |
| 2004-08-04 | 505 | 507 | 497 | 505 | 479,000 | 5,050 |
| 2004-08-03 | 518 | 518 | 508 | 511 | 472,000 | 5,110 |
| 2004-08-02 | 520 | 526 | 518 | 520 | 653,000 | 5,200 |
| 2004-07-30 | 521 | 527 | 518 | 519 | 558,000 | 5,190 |
| 2004-07-29 | 522 | 526 | 517 | 521 | 600,000 | 5,210 |
| 2004-07-28 | 536 | 538 | 530 | 531 | 503,000 | 5,310 |
| 2004-07-27 | 524 | 537 | 520 | 520 | 404,000 | 5,200 |
| 2004-07-26 | 526 | 532 | 522 | 526 | 412,000 | 5,260 |
| 2004-07-23 | 535 | 538 | 533 | 536 | 411,000 | 5,360 |
| 2004-07-22 | 538 | 541 | 532 | 534 | 428,000 | 5,340 |
| 2004-07-21 | 541 | 547 | 537 | 543 | 272,000 | 5,430 |
| 2004-07-20 | 538 | 545 | 533 | 540 | 478,000 | 5,400 |
| 2004-07-16 | 539 | 549 | 537 | 543 | 276,000 | 5,430 |
| 2004-07-15 | 546 | 554 | 542 | 542 | 296,000 | 5,420 |
| 2004-07-14 | 560 | 563 | 543 | 544 | 402,000 | 5,440 |
| 2004-07-13 | 539 | 555 | 537 | 551 | 643,000 | 5,510 |
| 2004-07-12 | 545 | 547 | 535 | 539 | 310,000 | 5,390 |
| 2004-07-09 | 532 | 542 | 527 | 539 | 560,000 | 5,390 |
| 2004-07-08 | 542 | 542 | 528 | 530 | 593,000 | 5,300 |
| 2004-07-07 | 536 | 540 | 527 | 535 | 540,000 | 5,350 |
| 2004-07-06 | 539 | 545 | 539 | 543 | 390,000 | 5,430 |
| 2004-07-05 | 544 | 549 | 538 | 549 | 860,000 | 5,490 |
| 2004-07-02 | 544 | 548 | 540 | 543 | 523,000 | 5,430 |
| 2004-07-01 | 559 | 562 | 550 | 551 | 538,000 | 5,510 |
| 2004-06-30 | 559 | 569 | 555 | 566 | 607,000 | 5,660 |
| 2004-06-29 | 560 | 560 | 554 | 559 | 511,000 | 5,590 |
| 2004-06-28 | 555 | 567 | 555 | 564 | 681,000 | 5,640 |
| 2004-06-25 | 556 | 557 | 548 | 554 | 462,000 | 5,540 |
| 2004-06-24 | 547 | 557 | 542 | 555 | 1,144,000 | 5,550 |
| 2004-06-23 | 539 | 543 | 534 | 538 | 391,000 | 5,380 |
| 2004-06-22 | 538 | 539 | 531 | 534 | 303,000 | 5,340 |
| 2004-06-21 | 534 | 543 | 534 | 539 | 363,000 | 5,390 |
| 2004-06-18 | 539 | 539 | 526 | 532 | 450,000 | 5,320 |
| 2004-06-17 | 539 | 540 | 532 | 537 | 600,000 | 5,370 |
| 2004-06-16 | 529 | 541 | 526 | 534 | 408,000 | 5,340 |
| 2004-06-15 | 535 | 535 | 523 | 532 | 1,142,000 | 5,320 |
| 2004-06-14 | 545 | 545 | 540 | 540 | 489,000 | 5,400 |
| 2004-06-11 | 532 | 547 | 532 | 545 | 648,000 | 5,450 |
| 2004-06-10 | 540 | 542 | 531 | 541 | 276,000 | 5,410 |
| 2004-06-09 | 539 | 545 | 537 | 537 | 347,000 | 5,370 |
| 2004-06-08 | 541 | 546 | 539 | 542 | 709,000 | 5,420 |
| 2004-06-07 | 531 | 541 | 528 | 535 | 841,000 | 5,350 |
| 2004-06-04 | 526 | 539 | 526 | 538 | 809,000 | 5,380 |
| 2004-06-03 | 532 | 532 | 522 | 524 | 471,000 | 5,240 |
| 2004-06-02 | 532 | 532 | 519 | 527 | 513,000 | 5,270 |
| 2004-06-01 | 531 | 535 | 530 | 532 | 341,000 | 5,320 |
| 2004-05-31 | 533 | 536 | 520 | 530 | 802,000 | 5,300 |
| 2004-05-28 | 522 | 533 | 518 | 527 | 722,000 | 5,270 |
| 2004-05-27 | 524 | 525 | 519 | 525 | 272,000 | 5,250 |
| 2004-05-26 | 521 | 525 | 517 | 520 | 712,000 | 5,200 |
| 2004-05-25 | 516 | 527 | 513 | 516 | 647,000 | 5,160 |
| 2004-05-24 | 517 | 522 | 512 | 517 | 783,000 | 5,170 |
| 2004-05-21 | 516 | 521 | 516 | 520 | 1,040,000 | 5,200 |
| 2004-05-20 | 517 | 532 | 509 | 526 | 1,623,000 | 5,260 |
| 2004-05-19 | 505 | 517 | 495 | 516 | 1,466,000 | 5,160 |
| 2004-05-18 | 482 | 502 | 479 | 496 | 852,000 | 4,960 |
| 2004-05-17 | 480 | 481 | 472 | 472 | 478,000 | 4,720 |
| 2004-05-14 | 486 | 495 | 475 | 483 | 962,000 | 4,830 |
| 2004-05-13 | 488 | 495 | 485 | 485 | 586,000 | 4,850 |
| 2004-05-12 | 508 | 508 | 484 | 490 | 667,000 | 4,900 |
| 2004-05-11 | 483 | 500 | 477 | 499 | 492,000 | 4,990 |
| 2004-05-10 | 513 | 519 | 475 | 482 | 515,000 | 4,820 |
| 2004-05-07 | 530 | 532 | 522 | 523 | 284,000 | 5,230 |
| 2004-05-06 | 540 | 541 | 525 | 525 | 295,000 | 5,250 |
| 2004-04-30 | 528 | 538 | 524 | 534 | 333,000 | 5,340 |
| 2004-04-28 | 537 | 542 | 534 | 538 | 366,000 | 5,380 |
| 2004-04-27 | 534 | 537 | 529 | 529 | 216,000 | 5,290 |
| 2004-04-26 | 540 | 540 | 532 | 532 | 244,000 | 5,320 |
| 2004-04-23 | 541 | 541 | 534 | 534 | 399,000 | 5,340 |
| 2004-04-22 | 535 | 542 | 531 | 537 | 537,000 | 5,370 |
| 2004-04-21 | 536 | 538 | 525 | 525 | 1,620,000 | 5,250 |
| 2004-04-20 | 542 | 546 | 532 | 545 | 348,000 | 5,450 |
| 2004-04-19 | 544 | 546 | 531 | 542 | 510,000 | 5,420 |
| 2004-04-16 | 545 | 550 | 535 | 536 | 926,000 | 5,360 |
| 2004-04-15 | 573 | 573 | 540 | 554 | 815,000 | 5,540 |
| 2004-04-14 | 556 | 575 | 554 | 564 | 977,000 | 5,640 |
| 2004-04-13 | 550 | 560 | 550 | 555 | 446,000 | 5,550 |
| 2004-04-12 | 538 | 554 | 537 | 550 | 289,000 | 5,500 |
| 2004-04-09 | 554 | 554 | 541 | 546 | 615,000 | 5,460 |
| 2004-04-08 | 555 | 567 | 547 | 564 | 824,000 | 5,640 |
| 2004-04-07 | 551 | 560 | 549 | 553 | 760,000 | 5,530 |
| 2004-04-06 | 548 | 551 | 541 | 551 | 1,135,000 | 5,510 |
| 2004-04-05 | 541 | 551 | 541 | 546 | 704,000 | 5,460 |
| 2004-04-02 | 554 | 558 | 544 | 547 | 759,000 | 5,470 |
| 2004-04-01 | 560 | 568 | 549 | 559 | 1,385,000 | 5,590 |
| 2004-03-31 | 531 | 560 | 531 | 555 | 1,363,000 | 5,550 |
| 2004-03-30 | 527 | 533 | 527 | 528 | 501,000 | 5,280 |
| 2004-03-29 | 527 | 537 | 526 | 537 | 568,000 | 5,370 |
| 2004-03-26 | 540 | 540 | 530 | 530 | 835,000 | 5,300 |
| 2004-03-25 | 527 | 544 | 524 | 544 | 1,256,000 | 5,440 |
| 2004-03-24 | 516 | 524 | 516 | 522 | 628,000 | 5,220 |
| 2004-03-23 | 510 | 520 | 510 | 514 | 598,000 | 5,140 |
| 2004-03-22 | 532 | 532 | 516 | 524 | 731,000 | 5,240 |
| 2004-03-19 | 527 | 531 | 518 | 530 | 879,000 | 5,300 |
| 2004-03-18 | 529 | 533 | 515 | 530 | 1,318,000 | 5,300 |
| 2004-03-17 | 520 | 548 | 520 | 543 | 4,071,000 | 5,430 |
| 2004-03-16 | 487 | 518 | 487 | 511 | 4,007,000 | 5,110 |
| 2004-03-15 | 481 | 486 | 475 | 484 | 1,437,000 | 4,840 |
| 2004-03-12 | 468 | 482 | 468 | 480 | 1,454,000 | 4,800 |
| 2004-03-11 | 470 | 472 | 468 | 471 | 982,000 | 4,710 |
| 2004-03-10 | 475 | 480 | 474 | 479 | 800,000 | 4,790 |
| 2004-03-09 | 482 | 482 | 476 | 479 | 392,000 | 4,790 |
| 2004-03-08 | 480 | 486 | 479 | 482 | 605,000 | 4,820 |
| 2004-03-05 | 480 | 480 | 473 | 476 | 1,281,000 | 4,760 |
| 2004-03-04 | 472 | 475 | 468 | 475 | 943,000 | 4,750 |
| 2004-03-03 | 470 | 472 | 469 | 471 | 647,000 | 4,710 |
| 2004-03-02 | 477 | 478 | 470 | 472 | 739,000 | 4,720 |
| 2004-03-01 | 466 | 478 | 466 | 478 | 688,000 | 4,780 |
| 2004-02-27 | 454 | 472 | 452 | 471 | 572,000 | 4,710 |
| 2004-02-26 | 455 | 456 | 446 | 452 | 755,000 | 4,520 |
| 2004-02-25 | 459 | 460 | 453 | 454 | 535,000 | 4,540 |
| 2004-02-24 | 463 | 465 | 458 | 459 | 250,000 | 4,590 |
| 2004-02-23 | 463 | 470 | 461 | 462 | 383,000 | 4,620 |
| 2004-02-20 | 467 | 471 | 463 | 463 | 182,000 | 4,630 |
| 2004-02-19 | 471 | 473 | 465 | 467 | 240,000 | 4,670 |
| 2004-02-18 | 469 | 474 | 466 | 471 | 633,000 | 4,710 |
| 2004-02-17 | 462 | 465 | 460 | 463 | 425,000 | 4,630 |
| 2004-02-16 | 457 | 462 | 457 | 462 | 262,000 | 4,620 |
| 2004-02-13 | 463 | 467 | 450 | 460 | 528,000 | 4,600 |
| 2004-02-12 | 460 | 470 | 460 | 463 | 241,000 | 4,630 |
| 2004-02-10 | 460 | 463 | 457 | 458 | 320,000 | 4,580 |
| 2004-02-09 | 459 | 466 | 458 | 465 | 386,000 | 4,650 |
| 2004-02-06 | 469 | 469 | 458 | 458 | 400,000 | 4,580 |
| 2004-02-05 | 463 | 471 | 462 | 469 | 424,000 | 4,690 |
| 2004-02-04 | 475 | 475 | 459 | 462 | 394,000 | 4,620 |
| 2004-02-03 | 480 | 480 | 468 | 470 | 540,000 | 4,700 |
| 2004-02-02 | 480 | 485 | 476 | 479 | 345,000 | 4,790 |
| 2004-01-30 | 477 | 485 | 476 | 478 | 651,000 | 4,780 |
| 2004-01-29 | 479 | 479 | 466 | 475 | 763,000 | 4,750 |
| 2004-01-28 | 481 | 486 | 476 | 481 | 215,000 | 4,810 |
| 2004-01-27 | 495 | 495 | 484 | 484 | 494,000 | 4,840 |
| 2004-01-26 | 491 | 499 | 490 | 494 | 390,000 | 4,940 |
| 2004-01-23 | 491 | 493 | 488 | 489 | 390,000 | 4,890 |
| 2004-01-22 | 500 | 500 | 493 | 496 | 397,000 | 4,960 |
| 2004-01-21 | 500 | 507 | 497 | 500 | 278,000 | 5,000 |
| 2004-01-20 | 500 | 515 | 500 | 501 | 929,000 | 5,010 |
| 2004-01-19 | 500 | 500 | 484 | 490 | 671,000 | 4,900 |
| 2004-01-16 | 500 | 503 | 494 | 501 | 619,000 | 5,010 |
| 2004-01-15 | 497 | 501 | 497 | 499 | 322,000 | 4,990 |
| 2004-01-14 | 500 | 500 | 495 | 500 | 347,000 | 5,000 |
| 2004-01-13 | 498 | 501 | 497 | 500 | 491,000 | 5,000 |
| 2004-01-09 | 502 | 502 | 497 | 498 | 394,000 | 4,980 |
| 2004-01-08 | 503 | 503 | 496 | 499 | 378,000 | 4,990 |
| 2004-01-07 | 500 | 503 | 498 | 503 | 637,000 | 5,030 |
| 2004-01-06 | 489 | 507 | 489 | 500 | 513,000 | 5,000 |
| 2004-01-05 | 494 | 494 | 490 | 494 | 131,000 | 4,940 |
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
