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	2,380
2004-12-29	470	475	467	473	1,353,000	2,365
2004-12-28	466	469	463	466	929,000	2,330
2004-12-27	468	470	466	468	856,000	2,340
2004-12-24	473	475	468	468	1,146,000	2,340
2004-12-22	469	475	468	474	2,070,000	2,370
2004-12-21	464	469	461	464	2,327,000	2,320
2004-12-20	451	456	451	455	3,063,000	2,275
2004-12-17	449	452	448	450	634,000	2,250
2004-12-16	451	451	448	448	825,000	2,240
2004-12-15	451	456	450	451	1,016,000	2,255
2004-12-14	450	453	449	452	731,000	2,260
2004-12-13	449	453	447	448	606,000	2,240
2004-12-10	453	453	447	448	1,161,000	2,240
2004-12-09	453	453	446	448	986,000	2,240
2004-12-08	450	454	449	453	970,000	2,265
2004-12-07	451	453	448	450	1,023,000	2,250
2004-12-06	449	454	447	453	1,936,000	2,265
2004-12-03	451	451	444	445	613,000	2,225
2004-12-02	448	451	448	451	434,000	2,255
2004-12-01	447	447	444	445	403,000	2,225
2004-11-30	451	451	445	449	713,000	2,245
2004-11-29	450	452	449	450	748,000	2,250
2004-11-26	451	452	449	450	368,000	2,250
2004-11-25	451	451	449	450	294,000	2,250
2004-11-24	451	455	448	451	864,000	2,255
2004-11-22	457	457	445	450	1,378,000	2,250
2004-11-19	465	467	457	457	952,000	2,285
2004-11-18	466	470	464	464	766,000	2,320
2004-11-17	467	471	464	464	1,468,000	2,320
2004-11-16	462	467	459	464	1,459,000	2,320
2004-11-15	461	462	457	460	1,311,000	2,300
2004-11-12	465	466	462	463	443,000	2,315
2004-11-11	471	471	465	465	602,000	2,325
2004-11-10	471	475	466	469	1,213,000	2,345
2004-11-09	475	478	468	470	1,292,000	2,350
2004-11-08	478	479	474	476	501,000	2,380
2004-11-05	484	484	476	480	891,000	2,400
2004-11-04	484	487	484	486	271,000	2,430
2004-11-02	483	486	480	481	606,000	2,405
2004-11-01	484	489	480	487	542,000	2,435
2004-10-29	472	488	472	486	1,502,000	2,430
2004-10-28	469	470	463	467	358,000	2,335
2004-10-27	466	469	465	466	302,000	2,330
2004-10-26	472	472	467	467	523,000	2,335
2004-10-25	464	473	463	468	631,000	2,340
2004-10-22	466	471	463	468	1,022,000	2,340
2004-10-21	466	466	460	461	745,000	2,305
2004-10-20	477	477	467	468	1,170,000	2,340
2004-10-19	478	484	475	481	509,000	2,405
2004-10-18	481	482	474	477	405,000	2,385
2004-10-15	480	483	476	482	624,000	2,410
2004-10-14	484	485	481	483	626,000	2,415
2004-10-13	488	489	482	484	354,000	2,420
2004-10-12	490	491	486	487	439,000	2,435
2004-10-08	491	494	491	492	287,000	2,460
2004-10-07	494	495	492	494	377,000	2,470
2004-10-06	492	495	489	495	595,000	2,475
2004-10-05	490	493	488	493	382,000	2,465
2004-10-04	491	493	489	493	557,000	2,465
2004-10-01	481	487	478	486	704,000	2,430
2004-09-30	479	486	477	486	314,000	2,430
2004-09-29	477	479	474	476	369,000	2,380
2004-09-28	478	480	476	476	285,000	2,380
2004-09-27	482	484	478	480	375,000	2,400
2004-09-24	480	481	473	479	624,000	2,395
2004-09-22	480	482	475	477	683,000	2,385
2004-09-21	481	486	481	482	981,000	2,410
2004-09-17	486	488	479	479	434,000	2,395
2004-09-16	485	491	485	486	555,000	2,430
2004-09-15	490	493	485	486	637,000	2,430
2004-09-14	497	499	490	492	690,000	2,460
2004-09-13	494	496	492	495	234,000	2,475
2004-09-10	489	490	487	490	659,000	2,450
2004-09-09	500	503	492	492	662,000	2,460
2004-09-08	500	502	497	499	1,352,000	2,495
2004-09-07	503	503	495	497	513,000	2,485
2004-09-06	498	505	496	503	466,000	2,515
2004-09-03	503	503	493	495	725,000	2,475
2004-09-02	505	506	499	501	972,000	2,505
2004-09-01	515	516	505	508	1,146,000	2,540
2004-08-31	516	520	515	517	865,000	2,585
2004-08-30	517	520	516	516	500,000	2,580
2004-08-27	511	514	506	513	754,000	2,565
2004-08-26	505	509	501	501	315,000	2,505
2004-08-25	496	500	493	499	314,000	2,495
2004-08-24	495	498	491	491	470,000	2,455
2004-08-23	501	504	496	497	528,000	2,485
2004-08-20	496	496	492	496	211,000	2,480
2004-08-19	499	499	492	495	248,000	2,475
2004-08-18	496	499	490	495	510,000	2,475
2004-08-17	492	494	486	486	304,000	2,430
2004-08-16	497	497	485	489	224,000	2,445
2004-08-13	504	504	496	497	413,000	2,485
2004-08-12	507	507	504	505	201,000	2,525
2004-08-11	509	510	502	506	378,000	2,530
2004-08-10	507	509	501	507	356,000	2,535
2004-08-09	495	506	495	504	289,000	2,520
2004-08-06	510	510	503	503	446,000	2,515
2004-08-05	506	515	502	515	361,000	2,575
2004-08-04	505	507	497	505	479,000	2,525
2004-08-03	518	518	508	511	472,000	2,555
2004-08-02	520	526	518	520	653,000	2,600
2004-07-30	521	527	518	519	558,000	2,595
2004-07-29	522	526	517	521	600,000	2,605
2004-07-28	536	538	530	531	503,000	2,655
2004-07-27	524	537	520	520	404,000	2,600
2004-07-26	526	532	522	526	412,000	2,630
2004-07-23	535	538	533	536	411,000	2,680
2004-07-22	538	541	532	534	428,000	2,670
2004-07-21	541	547	537	543	272,000	2,715
2004-07-20	538	545	533	540	478,000	2,700
2004-07-16	539	549	537	543	276,000	2,715
2004-07-15	546	554	542	542	296,000	2,710
2004-07-14	560	563	543	544	402,000	2,720
2004-07-13	539	555	537	551	643,000	2,755
2004-07-12	545	547	535	539	310,000	2,695
2004-07-09	532	542	527	539	560,000	2,695
2004-07-08	542	542	528	530	593,000	2,650
2004-07-07	536	540	527	535	540,000	2,675
2004-07-06	539	545	539	543	390,000	2,715
2004-07-05	544	549	538	549	860,000	2,745
2004-07-02	544	548	540	543	523,000	2,715
2004-07-01	559	562	550	551	538,000	2,755
2004-06-30	559	569	555	566	607,000	2,830
2004-06-29	560	560	554	559	511,000	2,795
2004-06-28	555	567	555	564	681,000	2,820
2004-06-25	556	557	548	554	462,000	2,770
2004-06-24	547	557	542	555	1,144,000	2,775
2004-06-23	539	543	534	538	391,000	2,690
2004-06-22	538	539	531	534	303,000	2,670
2004-06-21	534	543	534	539	363,000	2,695
2004-06-18	539	539	526	532	450,000	2,660
2004-06-17	539	540	532	537	600,000	2,685
2004-06-16	529	541	526	534	408,000	2,670
2004-06-15	535	535	523	532	1,142,000	2,660
2004-06-14	545	545	540	540	489,000	2,700
2004-06-11	532	547	532	545	648,000	2,725
2004-06-10	540	542	531	541	276,000	2,705
2004-06-09	539	545	537	537	347,000	2,685
2004-06-08	541	546	539	542	709,000	2,710
2004-06-07	531	541	528	535	841,000	2,675
2004-06-04	526	539	526	538	809,000	2,690
2004-06-03	532	532	522	524	471,000	2,620
2004-06-02	532	532	519	527	513,000	2,635
2004-06-01	531	535	530	532	341,000	2,660
2004-05-31	533	536	520	530	802,000	2,650
2004-05-28	522	533	518	527	722,000	2,635
2004-05-27	524	525	519	525	272,000	2,625
2004-05-26	521	525	517	520	712,000	2,600
2004-05-25	516	527	513	516	647,000	2,580
2004-05-24	517	522	512	517	783,000	2,585
2004-05-21	516	521	516	520	1,040,000	2,600
2004-05-20	517	532	509	526	1,623,000	2,630
2004-05-19	505	517	495	516	1,466,000	2,580
2004-05-18	482	502	479	496	852,000	2,480
2004-05-17	480	481	472	472	478,000	2,360
2004-05-14	486	495	475	483	962,000	2,415
2004-05-13	488	495	485	485	586,000	2,425
2004-05-12	508	508	484	490	667,000	2,450
2004-05-11	483	500	477	499	492,000	2,495
2004-05-10	513	519	475	482	515,000	2,410
2004-05-07	530	532	522	523	284,000	2,615
2004-05-06	540	541	525	525	295,000	2,625
2004-04-30	528	538	524	534	333,000	2,670
2004-04-28	537	542	534	538	366,000	2,690
2004-04-27	534	537	529	529	216,000	2,645
2004-04-26	540	540	532	532	244,000	2,660
2004-04-23	541	541	534	534	399,000	2,670
2004-04-22	535	542	531	537	537,000	2,685
2004-04-21	536	538	525	525	1,620,000	2,625
2004-04-20	542	546	532	545	348,000	2,725
2004-04-19	544	546	531	542	510,000	2,710
2004-04-16	545	550	535	536	926,000	2,680
2004-04-15	573	573	540	554	815,000	2,770
2004-04-14	556	575	554	564	977,000	2,820
2004-04-13	550	560	550	555	446,000	2,775
2004-04-12	538	554	537	550	289,000	2,750
2004-04-09	554	554	541	546	615,000	2,730
2004-04-08	555	567	547	564	824,000	2,820
2004-04-07	551	560	549	553	760,000	2,765
2004-04-06	548	551	541	551	1,135,000	2,755
2004-04-05	541	551	541	546	704,000	2,730
2004-04-02	554	558	544	547	759,000	2,735
2004-04-01	560	568	549	559	1,385,000	2,795
2004-03-31	531	560	531	555	1,363,000	2,775
2004-03-30	527	533	527	528	501,000	2,640
2004-03-29	527	537	526	537	568,000	2,685
2004-03-26	540	540	530	530	835,000	2,650
2004-03-25	527	544	524	544	1,256,000	2,720
2004-03-24	516	524	516	522	628,000	2,610
2004-03-23	510	520	510	514	598,000	2,570
2004-03-22	532	532	516	524	731,000	2,620
2004-03-19	527	531	518	530	879,000	2,650
2004-03-18	529	533	515	530	1,318,000	2,650
2004-03-17	520	548	520	543	4,071,000	2,715
2004-03-16	487	518	487	511	4,007,000	2,555
2004-03-15	481	486	475	484	1,437,000	2,420
2004-03-12	468	482	468	480	1,454,000	2,400
2004-03-11	470	472	468	471	982,000	2,355
2004-03-10	475	480	474	479	800,000	2,395
2004-03-09	482	482	476	479	392,000	2,395
2004-03-08	480	486	479	482	605,000	2,410
2004-03-05	480	480	473	476	1,281,000	2,380
2004-03-04	472	475	468	475	943,000	2,375
2004-03-03	470	472	469	471	647,000	2,355
2004-03-02	477	478	470	472	739,000	2,360
2004-03-01	466	478	466	478	688,000	2,390
2004-02-27	454	472	452	471	572,000	2,355
2004-02-26	455	456	446	452	755,000	2,260
2004-02-25	459	460	453	454	535,000	2,270
2004-02-24	463	465	458	459	250,000	2,295
2004-02-23	463	470	461	462	383,000	2,310
2004-02-20	467	471	463	463	182,000	2,315
2004-02-19	471	473	465	467	240,000	2,335
2004-02-18	469	474	466	471	633,000	2,355
2004-02-17	462	465	460	463	425,000	2,315
2004-02-16	457	462	457	462	262,000	2,310
2004-02-13	463	467	450	460	528,000	2,300
2004-02-12	460	470	460	463	241,000	2,315
2004-02-10	460	463	457	458	320,000	2,290
2004-02-09	459	466	458	465	386,000	2,325
2004-02-06	469	469	458	458	400,000	2,290
2004-02-05	463	471	462	469	424,000	2,345
2004-02-04	475	475	459	462	394,000	2,310
2004-02-03	480	480	468	470	540,000	2,350
2004-02-02	480	485	476	479	345,000	2,395
2004-01-30	477	485	476	478	651,000	2,390
2004-01-29	479	479	466	475	763,000	2,375
2004-01-28	481	486	476	481	215,000	2,405
2004-01-27	495	495	484	484	494,000	2,420
2004-01-26	491	499	490	494	390,000	2,470
2004-01-23	491	493	488	489	390,000	2,445
2004-01-22	500	500	493	496	397,000	2,480
2004-01-21	500	507	497	500	278,000	2,500
2004-01-20	500	515	500	501	929,000	2,505
2004-01-19	500	500	484	490	671,000	2,450
2004-01-16	500	503	494	501	619,000	2,505
2004-01-15	497	501	497	499	322,000	2,495
2004-01-14	500	500	495	500	347,000	2,500
2004-01-13	498	501	497	500	491,000	2,500
2004-01-09	502	502	497	498	394,000	2,490
2004-01-08	503	503	496	499	378,000	2,495
2004-01-07	500	503	498	503	637,000	2,515
2004-01-06	489	507	489	500	513,000	2,500
2004-01-05	494	494	490	494	131,000	2,470

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30