3002 グンゼ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 796 | 800 | 784 | 784 | 1,058,000 | 3,920 |
| 2005-12-29 | 780 | 808 | 772 | 788 | 2,386,000 | 3,940 |
| 2005-12-28 | 714 | 752 | 713 | 741 | 1,525,000 | 3,705 |
| 2005-12-27 | 712 | 713 | 705 | 706 | 533,000 | 3,530 |
| 2005-12-26 | 726 | 726 | 708 | 712 | 1,228,000 | 3,560 |
| 2005-12-22 | 695 | 700 | 686 | 694 | 547,000 | 3,470 |
| 2005-12-21 | 700 | 708 | 695 | 700 | 1,180,000 | 3,500 |
| 2005-12-20 | 693 | 697 | 689 | 694 | 655,000 | 3,470 |
| 2005-12-19 | 685 | 692 | 682 | 683 | 584,000 | 3,415 |
| 2005-12-16 | 687 | 699 | 682 | 684 | 808,000 | 3,420 |
| 2005-12-15 | 700 | 703 | 689 | 697 | 927,000 | 3,485 |
| 2005-12-14 | 696 | 702 | 690 | 691 | 769,000 | 3,455 |
| 2005-12-13 | 696 | 697 | 684 | 695 | 656,000 | 3,475 |
| 2005-12-12 | 690 | 700 | 688 | 698 | 1,135,000 | 3,490 |
| 2005-12-09 | 683 | 690 | 680 | 690 | 858,000 | 3,450 |
| 2005-12-08 | 692 | 693 | 680 | 689 | 729,000 | 3,445 |
| 2005-12-07 | 700 | 700 | 691 | 695 | 850,000 | 3,475 |
| 2005-12-06 | 710 | 710 | 698 | 700 | 954,000 | 3,500 |
| 2005-12-05 | 705 | 707 | 692 | 700 | 1,601,000 | 3,500 |
| 2005-12-02 | 699 | 718 | 699 | 704 | 1,231,000 | 3,520 |
| 2005-12-01 | 672 | 697 | 671 | 696 | 1,007,000 | 3,480 |
| 2005-11-30 | 683 | 688 | 679 | 679 | 680,000 | 3,395 |
| 2005-11-29 | 680 | 685 | 677 | 683 | 509,000 | 3,415 |
| 2005-11-28 | 665 | 685 | 665 | 679 | 582,000 | 3,395 |
| 2005-11-25 | 691 | 691 | 670 | 675 | 786,000 | 3,375 |
| 2005-11-24 | 698 | 698 | 691 | 691 | 347,000 | 3,455 |
| 2005-11-22 | 699 | 700 | 685 | 692 | 867,000 | 3,460 |
| 2005-11-21 | 675 | 705 | 674 | 696 | 1,844,000 | 3,480 |
| 2005-11-18 | 650 | 665 | 650 | 665 | 815,000 | 3,325 |
| 2005-11-17 | 649 | 650 | 640 | 650 | 1,143,000 | 3,250 |
| 2005-11-16 | 636 | 650 | 632 | 648 | 754,000 | 3,240 |
| 2005-11-15 | 633 | 638 | 633 | 635 | 489,000 | 3,175 |
| 2005-11-14 | 639 | 639 | 625 | 628 | 674,000 | 3,140 |
| 2005-11-11 | 631 | 642 | 631 | 636 | 1,237,000 | 3,180 |
| 2005-11-10 | 645 | 645 | 633 | 636 | 1,125,000 | 3,180 |
| 2005-11-09 | 633 | 652 | 633 | 650 | 1,220,000 | 3,250 |
| 2005-11-08 | 645 | 652 | 631 | 648 | 1,146,000 | 3,240 |
| 2005-11-07 | 647 | 652 | 644 | 650 | 707,000 | 3,250 |
| 2005-11-04 | 649 | 649 | 640 | 642 | 880,000 | 3,210 |
| 2005-11-02 | 638 | 647 | 635 | 639 | 1,275,000 | 3,195 |
| 2005-11-01 | 615 | 636 | 613 | 634 | 978,000 | 3,170 |
| 2005-10-31 | 606 | 610 | 606 | 608 | 1,083,000 | 3,040 |
| 2005-10-28 | 604 | 610 | 601 | 604 | 1,120,000 | 3,020 |
| 2005-10-27 | 610 | 615 | 607 | 613 | 773,000 | 3,065 |
| 2005-10-26 | 605 | 612 | 605 | 608 | 567,000 | 3,040 |
| 2005-10-25 | 605 | 614 | 603 | 610 | 1,035,000 | 3,050 |
| 2005-10-24 | 609 | 612 | 605 | 606 | 522,000 | 3,030 |
| 2005-10-21 | 600 | 607 | 592 | 605 | 887,000 | 3,025 |
| 2005-10-20 | 600 | 610 | 600 | 606 | 989,000 | 3,030 |
| 2005-10-19 | 590 | 597 | 589 | 594 | 842,000 | 2,970 |
| 2005-10-18 | 608 | 609 | 597 | 599 | 720,000 | 2,995 |
| 2005-10-17 | 607 | 614 | 605 | 607 | 1,347,000 | 3,035 |
| 2005-10-14 | 595 | 605 | 594 | 605 | 1,301,000 | 3,025 |
| 2005-10-13 | 582 | 595 | 581 | 594 | 1,316,000 | 2,970 |
| 2005-10-12 | 575 | 590 | 572 | 582 | 1,459,000 | 2,910 |
| 2005-10-11 | 573 | 576 | 567 | 575 | 1,086,000 | 2,875 |
| 2005-10-07 | 567 | 568 | 557 | 561 | 611,000 | 2,805 |
| 2005-10-06 | 566 | 570 | 564 | 566 | 693,000 | 2,830 |
| 2005-10-05 | 573 | 577 | 569 | 569 | 953,000 | 2,845 |
| 2005-10-04 | 585 | 585 | 573 | 578 | 1,083,000 | 2,890 |
| 2005-10-03 | 578 | 581 | 571 | 581 | 780,000 | 2,905 |
| 2005-09-30 | 580 | 580 | 571 | 571 | 659,000 | 2,855 |
| 2005-09-29 | 580 | 583 | 570 | 580 | 1,121,000 | 2,900 |
| 2005-09-28 | 574 | 577 | 570 | 572 | 788,000 | 2,860 |
| 2005-09-27 | 567 | 575 | 564 | 564 | 1,653,000 | 2,820 |
| 2005-09-26 | 569 | 580 | 566 | 580 | 1,118,000 | 2,900 |
| 2005-09-22 | 562 | 564 | 559 | 564 | 632,000 | 2,820 |
| 2005-09-21 | 562 | 563 | 552 | 558 | 1,388,000 | 2,790 |
| 2005-09-20 | 559 | 570 | 555 | 570 | 1,608,000 | 2,850 |
| 2005-09-16 | 543 | 543 | 536 | 541 | 857,000 | 2,705 |
| 2005-09-15 | 533 | 545 | 528 | 544 | 1,394,000 | 2,720 |
| 2005-09-14 | 533 | 537 | 532 | 533 | 657,000 | 2,665 |
| 2005-09-13 | 534 | 542 | 534 | 539 | 515,000 | 2,695 |
| 2005-09-12 | 532 | 534 | 529 | 529 | 844,000 | 2,645 |
| 2005-09-09 | 527 | 533 | 527 | 530 | 1,062,000 | 2,650 |
| 2005-09-08 | 538 | 538 | 530 | 531 | 609,000 | 2,655 |
| 2005-09-07 | 540 | 541 | 537 | 539 | 641,000 | 2,695 |
| 2005-09-06 | 541 | 544 | 534 | 534 | 820,000 | 2,670 |
| 2005-09-05 | 540 | 542 | 538 | 541 | 573,000 | 2,705 |
| 2005-09-02 | 541 | 541 | 536 | 538 | 658,000 | 2,690 |
| 2005-09-01 | 539 | 544 | 539 | 541 | 428,000 | 2,705 |
| 2005-08-31 | 543 | 544 | 540 | 541 | 467,000 | 2,705 |
| 2005-08-30 | 537 | 543 | 537 | 543 | 883,000 | 2,715 |
| 2005-08-29 | 540 | 542 | 531 | 535 | 878,000 | 2,675 |
| 2005-08-26 | 536 | 539 | 532 | 538 | 1,440,000 | 2,690 |
| 2005-08-25 | 537 | 542 | 527 | 527 | 2,857,000 | 2,635 |
| 2005-08-24 | 514 | 522 | 514 | 521 | 1,026,000 | 2,605 |
| 2005-08-23 | 514 | 518 | 513 | 514 | 673,000 | 2,570 |
| 2005-08-22 | 513 | 517 | 511 | 514 | 912,000 | 2,570 |
| 2005-08-19 | 511 | 511 | 508 | 508 | 637,000 | 2,540 |
| 2005-08-18 | 514 | 518 | 512 | 512 | 939,000 | 2,560 |
| 2005-08-17 | 511 | 516 | 509 | 512 | 1,654,000 | 2,560 |
| 2005-08-16 | 508 | 511 | 508 | 510 | 968,000 | 2,550 |
| 2005-08-15 | 511 | 517 | 509 | 514 | 1,012,000 | 2,570 |
| 2005-08-12 | 515 | 520 | 514 | 519 | 1,739,000 | 2,595 |
| 2005-08-11 | 520 | 521 | 508 | 509 | 1,842,000 | 2,545 |
| 2005-08-10 | 528 | 528 | 519 | 521 | 1,215,000 | 2,605 |
| 2005-08-09 | 519 | 527 | 513 | 524 | 677,000 | 2,620 |
| 2005-08-08 | 505 | 522 | 504 | 520 | 1,160,000 | 2,600 |
| 2005-08-05 | 505 | 519 | 505 | 515 | 1,139,000 | 2,575 |
| 2005-08-04 | 533 | 534 | 523 | 525 | 996,000 | 2,625 |
| 2005-08-03 | 543 | 544 | 533 | 535 | 1,496,000 | 2,675 |
| 2005-08-02 | 540 | 547 | 537 | 546 | 1,288,000 | 2,730 |
| 2005-08-01 | 537 | 540 | 532 | 537 | 595,000 | 2,685 |
| 2005-07-29 | 540 | 542 | 537 | 539 | 591,000 | 2,695 |
| 2005-07-28 | 535 | 540 | 534 | 537 | 571,000 | 2,685 |
| 2005-07-27 | 532 | 535 | 530 | 533 | 449,000 | 2,665 |
| 2005-07-26 | 529 | 533 | 529 | 532 | 645,000 | 2,660 |
| 2005-07-25 | 525 | 530 | 525 | 528 | 591,000 | 2,640 |
| 2005-07-22 | 518 | 525 | 516 | 524 | 892,000 | 2,620 |
| 2005-07-21 | 520 | 526 | 520 | 522 | 562,000 | 2,610 |
| 2005-07-20 | 519 | 525 | 518 | 525 | 1,317,000 | 2,625 |
| 2005-07-19 | 515 | 520 | 515 | 517 | 949,000 | 2,585 |
| 2005-07-15 | 512 | 516 | 511 | 514 | 1,017,000 | 2,570 |
| 2005-07-14 | 505 | 511 | 504 | 510 | 886,000 | 2,550 |
| 2005-07-13 | 508 | 508 | 503 | 504 | 644,000 | 2,520 |
| 2005-07-12 | 511 | 515 | 505 | 507 | 1,103,000 | 2,535 |
| 2005-07-11 | 506 | 510 | 506 | 509 | 495,000 | 2,545 |
| 2005-07-08 | 507 | 510 | 504 | 506 | 593,000 | 2,530 |
| 2005-07-07 | 503 | 509 | 503 | 507 | 446,000 | 2,535 |
| 2005-07-06 | 504 | 509 | 502 | 505 | 761,000 | 2,525 |
| 2005-07-05 | 502 | 503 | 501 | 502 | 432,000 | 2,510 |
| 2005-07-04 | 501 | 503 | 500 | 503 | 383,000 | 2,515 |
| 2005-07-01 | 498 | 502 | 498 | 501 | 675,000 | 2,505 |
| 2005-06-30 | 502 | 503 | 495 | 498 | 1,035,000 | 2,490 |
| 2005-06-29 | 500 | 502 | 499 | 501 | 771,000 | 2,505 |
| 2005-06-28 | 500 | 501 | 499 | 500 | 629,000 | 2,500 |
| 2005-06-27 | 499 | 501 | 498 | 498 | 701,000 | 2,490 |
| 2005-06-24 | 498 | 502 | 495 | 499 | 1,034,000 | 2,495 |
| 2005-06-23 | 496 | 497 | 493 | 497 | 594,000 | 2,485 |
| 2005-06-22 | 492 | 495 | 491 | 495 | 478,000 | 2,475 |
| 2005-06-21 | 491 | 494 | 490 | 493 | 587,000 | 2,465 |
| 2005-06-20 | 496 | 496 | 492 | 493 | 507,000 | 2,465 |
| 2005-06-17 | 490 | 494 | 490 | 494 | 920,000 | 2,470 |
| 2005-06-16 | 486 | 489 | 485 | 488 | 383,000 | 2,440 |
| 2005-06-15 | 479 | 487 | 479 | 483 | 743,000 | 2,415 |
| 2005-06-14 | 483 | 484 | 481 | 482 | 505,000 | 2,410 |
| 2005-06-13 | 485 | 489 | 483 | 485 | 799,000 | 2,425 |
| 2005-06-10 | 490 | 492 | 488 | 488 | 812,000 | 2,440 |
| 2005-06-09 | 488 | 490 | 488 | 489 | 288,000 | 2,445 |
| 2005-06-08 | 491 | 492 | 489 | 489 | 518,000 | 2,445 |
| 2005-06-07 | 490 | 493 | 489 | 492 | 692,000 | 2,460 |
| 2005-06-06 | 486 | 490 | 486 | 490 | 536,000 | 2,450 |
| 2005-06-03 | 492 | 492 | 488 | 492 | 772,000 | 2,460 |
| 2005-06-02 | 490 | 494 | 489 | 490 | 1,006,000 | 2,450 |
| 2005-06-01 | 481 | 490 | 478 | 489 | 986,000 | 2,445 |
| 2005-05-31 | 477 | 481 | 475 | 477 | 601,000 | 2,385 |
| 2005-05-30 | 482 | 482 | 477 | 478 | 699,000 | 2,390 |
| 2005-05-27 | 482 | 483 | 479 | 482 | 398,000 | 2,410 |
| 2005-05-26 | 483 | 483 | 478 | 481 | 881,000 | 2,405 |
| 2005-05-25 | 486 | 486 | 480 | 480 | 1,212,000 | 2,400 |
| 2005-05-24 | 486 | 490 | 485 | 486 | 1,045,000 | 2,430 |
| 2005-05-23 | 479 | 486 | 479 | 484 | 582,000 | 2,420 |
| 2005-05-20 | 480 | 486 | 477 | 478 | 1,086,000 | 2,390 |
| 2005-05-19 | 473 | 482 | 473 | 478 | 2,018,000 | 2,390 |
| 2005-05-18 | 467 | 471 | 465 | 470 | 1,572,000 | 2,350 |
| 2005-05-17 | 466 | 471 | 463 | 466 | 2,224,000 | 2,330 |
| 2005-05-16 | 461 | 466 | 461 | 465 | 2,133,000 | 2,325 |
| 2005-05-13 | 463 | 465 | 460 | 462 | 1,229,000 | 2,310 |
| 2005-05-12 | 463 | 463 | 460 | 461 | 706,000 | 2,305 |
| 2005-05-11 | 462 | 463 | 458 | 463 | 1,086,000 | 2,315 |
| 2005-05-10 | 471 | 473 | 462 | 465 | 1,242,000 | 2,325 |
| 2005-05-09 | 470 | 471 | 467 | 470 | 997,000 | 2,350 |
| 2005-05-06 | 470 | 475 | 467 | 469 | 1,299,000 | 2,345 |
| 2005-05-02 | 470 | 472 | 467 | 470 | 506,000 | 2,350 |
| 2005-04-28 | 470 | 472 | 466 | 471 | 570,000 | 2,355 |
| 2005-04-27 | 472 | 473 | 468 | 471 | 715,000 | 2,355 |
| 2005-04-26 | 473 | 479 | 473 | 476 | 833,000 | 2,380 |
| 2005-04-25 | 478 | 478 | 472 | 474 | 596,000 | 2,370 |
| 2005-04-22 | 479 | 479 | 475 | 476 | 395,000 | 2,380 |
| 2005-04-21 | 469 | 472 | 464 | 472 | 539,000 | 2,360 |
| 2005-04-20 | 478 | 483 | 472 | 475 | 991,000 | 2,375 |
| 2005-04-19 | 475 | 477 | 471 | 474 | 692,000 | 2,370 |
| 2005-04-18 | 469 | 473 | 467 | 471 | 1,238,000 | 2,355 |
| 2005-04-15 | 490 | 492 | 488 | 489 | 589,000 | 2,445 |
| 2005-04-14 | 494 | 496 | 490 | 493 | 556,000 | 2,465 |
| 2005-04-13 | 503 | 503 | 492 | 496 | 986,000 | 2,480 |
| 2005-04-12 | 508 | 508 | 499 | 501 | 556,000 | 2,505 |
| 2005-04-11 | 509 | 509 | 503 | 507 | 910,000 | 2,535 |
| 2005-04-08 | 506 | 513 | 505 | 513 | 1,328,000 | 2,565 |
| 2005-04-07 | 503 | 506 | 502 | 505 | 597,000 | 2,525 |
| 2005-04-06 | 499 | 506 | 498 | 503 | 615,000 | 2,515 |
| 2005-04-05 | 496 | 502 | 495 | 500 | 500,000 | 2,500 |
| 2005-04-04 | 499 | 499 | 496 | 499 | 297,000 | 2,495 |
| 2005-04-01 | 499 | 500 | 496 | 500 | 340,000 | 2,500 |
| 2005-03-31 | 489 | 499 | 489 | 499 | 474,000 | 2,495 |
| 2005-03-30 | 495 | 496 | 485 | 488 | 748,000 | 2,440 |
| 2005-03-29 | 501 | 502 | 492 | 494 | 544,000 | 2,470 |
| 2005-03-28 | 498 | 505 | 497 | 500 | 885,000 | 2,500 |
| 2005-03-25 | 509 | 509 | 505 | 507 | 605,000 | 2,535 |
| 2005-03-24 | 510 | 510 | 506 | 507 | 788,000 | 2,535 |
| 2005-03-23 | 514 | 515 | 505 | 508 | 1,250,000 | 2,540 |
| 2005-03-22 | 509 | 516 | 506 | 514 | 1,571,000 | 2,570 |
| 2005-03-18 | 503 | 508 | 503 | 506 | 1,577,000 | 2,530 |
| 2005-03-17 | 505 | 507 | 502 | 505 | 2,116,000 | 2,525 |
| 2005-03-16 | 500 | 515 | 500 | 514 | 3,528,000 | 2,570 |
| 2005-03-15 | 505 | 506 | 495 | 495 | 933,000 | 2,475 |
| 2005-03-14 | 496 | 506 | 496 | 504 | 1,668,000 | 2,520 |
| 2005-03-11 | 495 | 497 | 492 | 493 | 1,215,000 | 2,465 |
| 2005-03-10 | 492 | 495 | 490 | 493 | 1,055,000 | 2,465 |
| 2005-03-09 | 493 | 494 | 488 | 488 | 1,118,000 | 2,440 |
| 2005-03-08 | 488 | 495 | 487 | 494 | 1,734,000 | 2,470 |
| 2005-03-07 | 488 | 489 | 486 | 487 | 736,000 | 2,435 |
| 2005-03-04 | 487 | 488 | 484 | 486 | 813,000 | 2,430 |
| 2005-03-03 | 488 | 490 | 486 | 486 | 585,000 | 2,430 |
| 2005-03-02 | 490 | 490 | 487 | 488 | 693,000 | 2,440 |
| 2005-03-01 | 484 | 488 | 483 | 488 | 813,000 | 2,440 |
| 2005-02-28 | 485 | 485 | 482 | 485 | 940,000 | 2,425 |
| 2005-02-25 | 481 | 484 | 480 | 483 | 969,000 | 2,415 |
| 2005-02-24 | 480 | 481 | 477 | 479 | 520,000 | 2,395 |
| 2005-02-23 | 478 | 478 | 474 | 478 | 792,000 | 2,390 |
| 2005-02-22 | 482 | 482 | 478 | 481 | 623,000 | 2,405 |
| 2005-02-21 | 480 | 482 | 478 | 480 | 979,000 | 2,400 |
| 2005-02-18 | 469 | 482 | 468 | 479 | 2,347,000 | 2,395 |
| 2005-02-17 | 468 | 470 | 467 | 469 | 860,000 | 2,345 |
| 2005-02-16 | 471 | 472 | 468 | 470 | 813,000 | 2,350 |
| 2005-02-15 | 471 | 473 | 469 | 472 | 997,000 | 2,360 |
| 2005-02-14 | 468 | 473 | 466 | 472 | 1,169,000 | 2,360 |
| 2005-02-10 | 466 | 468 | 463 | 464 | 1,267,000 | 2,320 |
| 2005-02-09 | 480 | 480 | 466 | 467 | 2,252,000 | 2,335 |
| 2005-02-08 | 477 | 478 | 476 | 477 | 650,000 | 2,385 |
| 2005-02-07 | 482 | 483 | 476 | 476 | 954,000 | 2,380 |
| 2005-02-04 | 481 | 481 | 477 | 480 | 667,000 | 2,400 |
| 2005-02-03 | 482 | 482 | 477 | 478 | 639,000 | 2,390 |
| 2005-02-02 | 481 | 483 | 480 | 482 | 656,000 | 2,410 |
| 2005-02-01 | 484 | 484 | 476 | 476 | 1,016,000 | 2,380 |
| 2005-01-31 | 485 | 485 | 479 | 483 | 1,029,000 | 2,415 |
| 2005-01-28 | 484 | 486 | 479 | 480 | 1,070,000 | 2,400 |
| 2005-01-27 | 485 | 486 | 478 | 480 | 1,151,000 | 2,400 |
| 2005-01-26 | 479 | 487 | 478 | 487 | 1,806,000 | 2,435 |
| 2005-01-25 | 476 | 476 | 472 | 475 | 590,000 | 2,375 |
| 2005-01-24 | 471 | 477 | 471 | 477 | 1,114,000 | 2,385 |
| 2005-01-21 | 468 | 471 | 467 | 470 | 522,000 | 2,350 |
| 2005-01-20 | 470 | 471 | 468 | 470 | 728,000 | 2,350 |
| 2005-01-19 | 467 | 474 | 467 | 472 | 1,921,000 | 2,360 |
| 2005-01-18 | 467 | 467 | 463 | 465 | 632,000 | 2,325 |
| 2005-01-17 | 467 | 467 | 464 | 466 | 1,220,000 | 2,330 |
| 2005-01-14 | 463 | 465 | 462 | 465 | 941,000 | 2,325 |
| 2005-01-13 | 466 | 468 | 464 | 464 | 1,115,000 | 2,320 |
| 2005-01-12 | 474 | 475 | 463 | 463 | 2,269,000 | 2,315 |
| 2005-01-11 | 470 | 475 | 470 | 474 | 481,000 | 2,370 |
| 2005-01-07 | 472 | 473 | 468 | 468 | 1,073,000 | 2,340 |
| 2005-01-06 | 471 | 473 | 465 | 469 | 1,656,000 | 2,345 |
| 2005-01-05 | 477 | 477 | 474 | 475 | 492,000 | 2,375 |
| 2005-01-04 | 480 | 480 | 476 | 478 | 326,000 | 2,390 |
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