3002 グンゼ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 599 | 601 | 597 | 598 | 170,000 | 2,990 |
| 2006-12-28 | 602 | 603 | 594 | 600 | 539,000 | 3,000 |
| 2006-12-27 | 600 | 602 | 598 | 600 | 518,000 | 3,000 |
| 2006-12-26 | 598 | 605 | 596 | 604 | 447,000 | 3,020 |
| 2006-12-25 | 601 | 605 | 599 | 600 | 429,000 | 3,000 |
| 2006-12-22 | 606 | 606 | 597 | 601 | 1,090,000 | 3,005 |
| 2006-12-21 | 616 | 617 | 601 | 607 | 2,024,000 | 3,035 |
| 2006-12-20 | 613 | 623 | 610 | 622 | 1,224,000 | 3,110 |
| 2006-12-19 | 611 | 614 | 606 | 606 | 685,000 | 3,030 |
| 2006-12-18 | 612 | 616 | 606 | 610 | 861,000 | 3,050 |
| 2006-12-15 | 615 | 620 | 610 | 612 | 1,082,000 | 3,060 |
| 2006-12-14 | 606 | 611 | 601 | 611 | 658,000 | 3,055 |
| 2006-12-13 | 593 | 608 | 592 | 605 | 1,400,000 | 3,025 |
| 2006-12-12 | 600 | 601 | 588 | 593 | 1,272,000 | 2,965 |
| 2006-12-11 | 601 | 605 | 598 | 601 | 401,000 | 3,005 |
| 2006-12-08 | 601 | 607 | 596 | 599 | 1,005,000 | 2,995 |
| 2006-12-07 | 599 | 602 | 595 | 596 | 582,000 | 2,980 |
| 2006-12-06 | 587 | 600 | 587 | 596 | 660,000 | 2,980 |
| 2006-12-05 | 603 | 603 | 588 | 590 | 883,000 | 2,950 |
| 2006-12-04 | 600 | 605 | 593 | 603 | 1,168,000 | 3,015 |
| 2006-12-01 | 603 | 607 | 602 | 605 | 742,000 | 3,025 |
| 2006-11-30 | 591 | 601 | 588 | 598 | 1,540,000 | 2,990 |
| 2006-11-29 | 591 | 593 | 583 | 591 | 1,555,000 | 2,955 |
| 2006-11-28 | 570 | 592 | 570 | 591 | 1,391,000 | 2,955 |
| 2006-11-27 | 563 | 571 | 559 | 570 | 1,164,000 | 2,850 |
| 2006-11-24 | 568 | 568 | 555 | 564 | 1,261,000 | 2,820 |
| 2006-11-22 | 555 | 558 | 541 | 558 | 911,000 | 2,790 |
| 2006-11-21 | 551 | 555 | 543 | 546 | 1,113,000 | 2,730 |
| 2006-11-20 | 560 | 562 | 547 | 548 | 1,129,000 | 2,740 |
| 2006-11-17 | 564 | 567 | 559 | 559 | 686,000 | 2,795 |
| 2006-11-16 | 569 | 574 | 562 | 563 | 701,000 | 2,815 |
| 2006-11-15 | 582 | 585 | 568 | 569 | 785,000 | 2,845 |
| 2006-11-14 | 576 | 587 | 573 | 581 | 1,094,000 | 2,905 |
| 2006-11-13 | 583 | 587 | 568 | 570 | 1,264,000 | 2,850 |
| 2006-11-10 | 605 | 606 | 582 | 582 | 2,389,000 | 2,910 |
| 2006-11-09 | 613 | 617 | 609 | 614 | 1,937,000 | 3,070 |
| 2006-11-08 | 615 | 620 | 614 | 615 | 1,090,000 | 3,075 |
| 2006-11-07 | 619 | 623 | 611 | 613 | 1,335,000 | 3,065 |
| 2006-11-06 | 616 | 619 | 611 | 617 | 658,000 | 3,085 |
| 2006-11-02 | 616 | 620 | 613 | 620 | 478,000 | 3,100 |
| 2006-11-01 | 616 | 619 | 615 | 615 | 439,000 | 3,075 |
| 2006-10-31 | 618 | 618 | 611 | 615 | 722,000 | 3,075 |
| 2006-10-30 | 619 | 619 | 609 | 610 | 1,072,000 | 3,050 |
| 2006-10-27 | 619 | 622 | 614 | 618 | 1,544,000 | 3,090 |
| 2006-10-26 | 622 | 628 | 617 | 621 | 1,207,000 | 3,105 |
| 2006-10-25 | 635 | 640 | 626 | 626 | 977,000 | 3,130 |
| 2006-10-24 | 643 | 647 | 639 | 639 | 463,000 | 3,195 |
| 2006-10-23 | 644 | 649 | 642 | 642 | 568,000 | 3,210 |
| 2006-10-20 | 649 | 649 | 641 | 644 | 459,000 | 3,220 |
| 2006-10-19 | 640 | 646 | 634 | 639 | 525,000 | 3,195 |
| 2006-10-18 | 627 | 633 | 623 | 630 | 395,000 | 3,150 |
| 2006-10-17 | 631 | 632 | 622 | 627 | 392,000 | 3,135 |
| 2006-10-16 | 627 | 631 | 626 | 631 | 582,000 | 3,155 |
| 2006-10-13 | 621 | 623 | 615 | 622 | 645,000 | 3,110 |
| 2006-10-12 | 620 | 625 | 612 | 616 | 883,000 | 3,080 |
| 2006-10-11 | 634 | 639 | 624 | 624 | 518,000 | 3,120 |
| 2006-10-10 | 636 | 644 | 632 | 633 | 463,000 | 3,165 |
| 2006-10-06 | 651 | 652 | 642 | 647 | 362,000 | 3,235 |
| 2006-10-05 | 649 | 657 | 647 | 655 | 746,000 | 3,275 |
| 2006-10-04 | 651 | 656 | 635 | 640 | 785,000 | 3,200 |
| 2006-10-03 | 656 | 660 | 651 | 656 | 840,000 | 3,280 |
| 2006-10-02 | 658 | 665 | 656 | 665 | 678,000 | 3,325 |
| 2006-09-29 | 668 | 670 | 665 | 668 | 584,000 | 3,340 |
| 2006-09-28 | 661 | 671 | 655 | 669 | 572,000 | 3,345 |
| 2006-09-27 | 659 | 666 | 656 | 666 | 618,000 | 3,330 |
| 2006-09-26 | 642 | 647 | 638 | 643 | 379,000 | 3,215 |
| 2006-09-25 | 634 | 645 | 619 | 642 | 676,000 | 3,210 |
| 2006-09-22 | 651 | 658 | 647 | 650 | 481,000 | 3,250 |
| 2006-09-21 | 649 | 656 | 647 | 655 | 530,000 | 3,275 |
| 2006-09-20 | 641 | 652 | 641 | 646 | 1,255,000 | 3,230 |
| 2006-09-19 | 635 | 639 | 631 | 631 | 567,000 | 3,155 |
| 2006-09-15 | 640 | 641 | 624 | 627 | 674,000 | 3,135 |
| 2006-09-14 | 644 | 647 | 640 | 643 | 254,000 | 3,215 |
| 2006-09-13 | 655 | 658 | 638 | 641 | 669,000 | 3,205 |
| 2006-09-12 | 655 | 660 | 641 | 641 | 1,059,000 | 3,205 |
| 2006-09-11 | 670 | 670 | 654 | 655 | 751,000 | 3,275 |
| 2006-09-08 | 653 | 668 | 653 | 665 | 1,087,000 | 3,325 |
| 2006-09-07 | 668 | 672 | 656 | 659 | 2,241,000 | 3,295 |
| 2006-09-06 | 686 | 692 | 684 | 686 | 762,000 | 3,430 |
| 2006-09-05 | 691 | 692 | 682 | 686 | 503,000 | 3,430 |
| 2006-09-04 | 689 | 693 | 688 | 690 | 297,000 | 3,450 |
| 2006-09-01 | 690 | 693 | 686 | 689 | 561,000 | 3,445 |
| 2006-08-31 | 689 | 695 | 684 | 690 | 1,183,000 | 3,450 |
| 2006-08-30 | 661 | 686 | 661 | 674 | 842,000 | 3,370 |
| 2006-08-29 | 666 | 670 | 660 | 662 | 723,000 | 3,310 |
| 2006-08-28 | 677 | 685 | 665 | 666 | 799,000 | 3,330 |
| 2006-08-25 | 684 | 695 | 679 | 685 | 901,000 | 3,425 |
| 2006-08-24 | 688 | 690 | 682 | 688 | 536,000 | 3,440 |
| 2006-08-23 | 688 | 692 | 683 | 688 | 464,000 | 3,440 |
| 2006-08-22 | 683 | 689 | 677 | 682 | 672,000 | 3,410 |
| 2006-08-21 | 701 | 703 | 680 | 683 | 568,000 | 3,415 |
| 2006-08-18 | 698 | 700 | 691 | 700 | 516,000 | 3,500 |
| 2006-08-17 | 694 | 705 | 686 | 690 | 585,000 | 3,450 |
| 2006-08-16 | 689 | 692 | 687 | 690 | 707,000 | 3,450 |
| 2006-08-15 | 680 | 687 | 675 | 682 | 745,000 | 3,410 |
| 2006-08-14 | 655 | 675 | 654 | 673 | 552,000 | 3,365 |
| 2006-08-11 | 661 | 666 | 654 | 660 | 554,000 | 3,300 |
| 2006-08-10 | 641 | 656 | 641 | 651 | 508,000 | 3,255 |
| 2006-08-09 | 638 | 647 | 637 | 646 | 855,000 | 3,230 |
| 2006-08-08 | 651 | 651 | 636 | 637 | 1,052,000 | 3,185 |
| 2006-08-07 | 649 | 652 | 644 | 650 | 932,000 | 3,250 |
| 2006-08-04 | 650 | 656 | 650 | 656 | 737,000 | 3,280 |
| 2006-08-03 | 662 | 667 | 645 | 649 | 1,178,000 | 3,245 |
| 2006-08-02 | 655 | 660 | 648 | 660 | 600,000 | 3,300 |
| 2006-08-01 | 649 | 667 | 649 | 661 | 894,000 | 3,305 |
| 2006-07-31 | 645 | 648 | 639 | 640 | 877,000 | 3,200 |
| 2006-07-28 | 622 | 633 | 617 | 631 | 565,000 | 3,155 |
| 2006-07-27 | 617 | 625 | 611 | 623 | 867,000 | 3,115 |
| 2006-07-26 | 633 | 638 | 626 | 627 | 804,000 | 3,135 |
| 2006-07-25 | 650 | 650 | 627 | 627 | 879,000 | 3,135 |
| 2006-07-24 | 633 | 633 | 612 | 621 | 606,000 | 3,105 |
| 2006-07-21 | 637 | 638 | 622 | 626 | 715,000 | 3,130 |
| 2006-07-20 | 645 | 648 | 635 | 647 | 1,516,000 | 3,235 |
| 2006-07-19 | 598 | 611 | 595 | 595 | 1,392,000 | 2,975 |
| 2006-07-18 | 609 | 620 | 598 | 598 | 935,000 | 2,990 |
| 2006-07-14 | 636 | 636 | 625 | 629 | 649,000 | 3,145 |
| 2006-07-13 | 631 | 650 | 631 | 640 | 828,000 | 3,200 |
| 2006-07-12 | 659 | 666 | 646 | 651 | 912,000 | 3,255 |
| 2006-07-11 | 660 | 662 | 648 | 655 | 920,000 | 3,275 |
| 2006-07-10 | 643 | 667 | 643 | 667 | 979,000 | 3,335 |
| 2006-07-07 | 668 | 674 | 661 | 663 | 551,000 | 3,315 |
| 2006-07-06 | 667 | 670 | 661 | 666 | 881,000 | 3,330 |
| 2006-07-05 | 688 | 689 | 675 | 680 | 994,000 | 3,400 |
| 2006-07-04 | 687 | 693 | 686 | 692 | 790,000 | 3,460 |
| 2006-07-03 | 682 | 692 | 678 | 684 | 1,156,000 | 3,420 |
| 2006-06-30 | 690 | 690 | 669 | 682 | 1,591,000 | 3,410 |
| 2006-06-29 | 661 | 665 | 655 | 660 | 1,011,000 | 3,300 |
| 2006-06-28 | 652 | 660 | 649 | 659 | 1,310,000 | 3,295 |
| 2006-06-27 | 651 | 664 | 645 | 651 | 1,246,000 | 3,255 |
| 2006-06-26 | 652 | 666 | 639 | 661 | 2,759,000 | 3,305 |
| 2006-06-23 | 620 | 632 | 616 | 632 | 1,572,000 | 3,160 |
| 2006-06-22 | 614 | 624 | 611 | 624 | 1,427,000 | 3,120 |
| 2006-06-21 | 614 | 619 | 603 | 607 | 1,044,000 | 3,035 |
| 2006-06-20 | 611 | 626 | 608 | 614 | 1,675,000 | 3,070 |
| 2006-06-19 | 628 | 628 | 616 | 621 | 1,505,000 | 3,105 |
| 2006-06-16 | 649 | 649 | 630 | 634 | 1,559,000 | 3,170 |
| 2006-06-15 | 611 | 620 | 603 | 614 | 1,379,000 | 3,070 |
| 2006-06-14 | 581 | 614 | 581 | 612 | 2,106,000 | 3,060 |
| 2006-06-13 | 616 | 623 | 597 | 601 | 1,884,000 | 3,005 |
| 2006-06-12 | 614 | 634 | 614 | 630 | 1,128,000 | 3,150 |
| 2006-06-09 | 604 | 638 | 604 | 624 | 1,916,000 | 3,120 |
| 2006-06-08 | 645 | 645 | 621 | 624 | 976,000 | 3,120 |
| 2006-06-07 | 670 | 676 | 652 | 655 | 1,415,000 | 3,275 |
| 2006-06-06 | 680 | 683 | 667 | 667 | 825,000 | 3,335 |
| 2006-06-05 | 685 | 697 | 683 | 683 | 1,473,000 | 3,415 |
| 2006-06-02 | 677 | 697 | 665 | 697 | 2,156,000 | 3,485 |
| 2006-06-01 | 672 | 688 | 672 | 682 | 1,435,000 | 3,410 |
| 2006-05-31 | 681 | 683 | 666 | 668 | 1,605,000 | 3,340 |
| 2006-05-30 | 694 | 694 | 676 | 680 | 1,041,000 | 3,400 |
| 2006-05-29 | 688 | 695 | 686 | 687 | 1,171,000 | 3,435 |
| 2006-05-26 | 686 | 694 | 678 | 686 | 1,108,000 | 3,430 |
| 2006-05-25 | 687 | 693 | 682 | 685 | 1,144,000 | 3,425 |
| 2006-05-24 | 685 | 700 | 677 | 697 | 1,380,000 | 3,485 |
| 2006-05-23 | 700 | 707 | 690 | 695 | 803,000 | 3,475 |
| 2006-05-22 | 735 | 735 | 710 | 711 | 955,000 | 3,555 |
| 2006-05-19 | 726 | 739 | 724 | 726 | 1,256,000 | 3,630 |
| 2006-05-18 | 713 | 733 | 713 | 729 | 900,000 | 3,645 |
| 2006-05-17 | 720 | 740 | 720 | 732 | 1,552,000 | 3,660 |
| 2006-05-16 | 735 | 742 | 715 | 719 | 1,018,000 | 3,595 |
| 2006-05-15 | 723 | 744 | 723 | 734 | 1,185,000 | 3,670 |
| 2006-05-12 | 726 | 750 | 718 | 731 | 834,000 | 3,655 |
| 2006-05-11 | 741 | 750 | 730 | 733 | 967,000 | 3,665 |
| 2006-05-10 | 780 | 780 | 745 | 751 | 1,478,000 | 3,755 |
| 2006-05-09 | 786 | 797 | 775 | 779 | 757,000 | 3,895 |
| 2006-05-08 | 805 | 808 | 792 | 795 | 1,205,000 | 3,975 |
| 2006-05-02 | 781 | 794 | 776 | 785 | 699,000 | 3,925 |
| 2006-05-01 | 784 | 785 | 773 | 780 | 461,000 | 3,900 |
| 2006-04-28 | 777 | 787 | 767 | 783 | 719,000 | 3,915 |
| 2006-04-27 | 794 | 800 | 787 | 787 | 492,000 | 3,935 |
| 2006-04-26 | 788 | 806 | 767 | 793 | 1,492,000 | 3,965 |
| 2006-04-25 | 747 | 788 | 746 | 787 | 1,806,000 | 3,935 |
| 2006-04-24 | 760 | 761 | 736 | 739 | 764,000 | 3,695 |
| 2006-04-21 | 756 | 765 | 754 | 763 | 585,000 | 3,815 |
| 2006-04-20 | 765 | 768 | 755 | 763 | 495,000 | 3,815 |
| 2006-04-19 | 775 | 775 | 762 | 762 | 408,000 | 3,810 |
| 2006-04-18 | 767 | 770 | 758 | 767 | 867,000 | 3,835 |
| 2006-04-17 | 769 | 773 | 760 | 762 | 568,000 | 3,810 |
| 2006-04-14 | 779 | 782 | 775 | 779 | 355,000 | 3,895 |
| 2006-04-13 | 789 | 792 | 771 | 778 | 670,000 | 3,890 |
| 2006-04-12 | 792 | 792 | 784 | 786 | 726,000 | 3,930 |
| 2006-04-11 | 807 | 807 | 790 | 797 | 664,000 | 3,985 |
| 2006-04-10 | 805 | 811 | 798 | 807 | 988,000 | 4,035 |
| 2006-04-07 | 810 | 816 | 805 | 815 | 970,000 | 4,075 |
| 2006-04-06 | 787 | 802 | 785 | 797 | 749,000 | 3,985 |
| 2006-04-05 | 788 | 795 | 782 | 784 | 417,000 | 3,920 |
| 2006-04-04 | 795 | 796 | 785 | 786 | 544,000 | 3,930 |
| 2006-04-03 | 796 | 796 | 787 | 789 | 650,000 | 3,945 |
| 2006-03-31 | 794 | 799 | 781 | 795 | 668,000 | 3,975 |
| 2006-03-30 | 799 | 804 | 787 | 793 | 472,000 | 3,965 |
| 2006-03-29 | 789 | 798 | 787 | 794 | 466,000 | 3,970 |
| 2006-03-28 | 776 | 797 | 776 | 792 | 768,000 | 3,960 |
| 2006-03-27 | 806 | 812 | 791 | 795 | 628,000 | 3,975 |
| 2006-03-24 | 807 | 810 | 781 | 806 | 1,283,000 | 4,030 |
| 2006-03-23 | 821 | 824 | 812 | 817 | 717,000 | 4,085 |
| 2006-03-22 | 810 | 825 | 803 | 824 | 508,000 | 4,120 |
| 2006-03-20 | 799 | 822 | 792 | 820 | 812,000 | 4,100 |
| 2006-03-17 | 789 | 809 | 785 | 809 | 982,000 | 4,045 |
| 2006-03-16 | 780 | 794 | 773 | 792 | 766,000 | 3,960 |
| 2006-03-15 | 780 | 788 | 768 | 780 | 1,113,000 | 3,900 |
| 2006-03-14 | 785 | 792 | 781 | 790 | 726,000 | 3,950 |
| 2006-03-13 | 749 | 798 | 748 | 792 | 1,648,000 | 3,960 |
| 2006-03-10 | 742 | 745 | 736 | 739 | 595,000 | 3,695 |
| 2006-03-09 | 723 | 744 | 716 | 743 | 700,000 | 3,715 |
| 2006-03-08 | 728 | 733 | 720 | 722 | 546,000 | 3,610 |
| 2006-03-07 | 727 | 735 | 722 | 726 | 630,000 | 3,630 |
| 2006-03-06 | 729 | 738 | 720 | 729 | 888,000 | 3,645 |
| 2006-03-03 | 715 | 732 | 715 | 729 | 1,170,000 | 3,645 |
| 2006-03-02 | 736 | 737 | 707 | 710 | 1,333,000 | 3,550 |
| 2006-03-01 | 737 | 744 | 735 | 738 | 746,000 | 3,690 |
| 2006-02-28 | 758 | 758 | 733 | 746 | 1,196,000 | 3,730 |
| 2006-02-27 | 730 | 757 | 729 | 748 | 1,187,000 | 3,740 |
| 2006-02-24 | 720 | 730 | 720 | 725 | 785,000 | 3,625 |
| 2006-02-23 | 728 | 735 | 715 | 729 | 1,173,000 | 3,645 |
| 2006-02-22 | 715 | 724 | 711 | 718 | 856,000 | 3,590 |
| 2006-02-21 | 698 | 722 | 688 | 710 | 1,850,000 | 3,550 |
| 2006-02-20 | 716 | 724 | 696 | 698 | 1,111,000 | 3,490 |
| 2006-02-17 | 761 | 761 | 716 | 716 | 1,585,000 | 3,580 |
| 2006-02-16 | 765 | 770 | 753 | 759 | 1,159,000 | 3,795 |
| 2006-02-15 | 773 | 776 | 756 | 759 | 1,073,000 | 3,795 |
| 2006-02-14 | 750 | 764 | 727 | 753 | 1,192,000 | 3,765 |
| 2006-02-13 | 783 | 783 | 753 | 758 | 918,000 | 3,790 |
| 2006-02-10 | 800 | 800 | 768 | 785 | 1,668,000 | 3,925 |
| 2006-02-09 | 826 | 826 | 805 | 805 | 904,000 | 4,025 |
| 2006-02-08 | 825 | 833 | 811 | 825 | 986,000 | 4,125 |
| 2006-02-07 | 837 | 855 | 825 | 826 | 1,902,000 | 4,130 |
| 2006-02-06 | 802 | 823 | 790 | 817 | 808,000 | 4,085 |
| 2006-02-03 | 799 | 804 | 782 | 801 | 1,542,000 | 4,005 |
| 2006-02-02 | 798 | 817 | 795 | 810 | 2,580,000 | 4,050 |
| 2006-02-01 | 780 | 798 | 779 | 795 | 1,156,000 | 3,975 |
| 2006-01-31 | 783 | 788 | 776 | 779 | 1,015,000 | 3,895 |
| 2006-01-30 | 778 | 795 | 776 | 780 | 1,590,000 | 3,900 |
| 2006-01-27 | 754 | 785 | 754 | 772 | 3,045,000 | 3,860 |
| 2006-01-26 | 726 | 729 | 717 | 724 | 568,000 | 3,620 |
| 2006-01-25 | 726 | 728 | 712 | 716 | 1,040,000 | 3,580 |
| 2006-01-24 | 708 | 725 | 708 | 724 | 538,000 | 3,620 |
| 2006-01-23 | 713 | 724 | 701 | 705 | 990,000 | 3,525 |
| 2006-01-20 | 747 | 747 | 725 | 733 | 1,101,000 | 3,665 |
| 2006-01-19 | 700 | 742 | 700 | 726 | 1,220,000 | 3,630 |
| 2006-01-18 | 719 | 723 | 695 | 695 | 1,509,000 | 3,475 |
| 2006-01-17 | 740 | 750 | 720 | 726 | 997,000 | 3,630 |
| 2006-01-16 | 753 | 758 | 747 | 751 | 503,000 | 3,755 |
| 2006-01-13 | 739 | 753 | 738 | 747 | 637,000 | 3,735 |
| 2006-01-12 | 751 | 757 | 734 | 741 | 1,244,000 | 3,705 |
| 2006-01-11 | 754 | 760 | 745 | 750 | 1,104,000 | 3,750 |
| 2006-01-10 | 764 | 770 | 740 | 745 | 1,914,000 | 3,725 |
| 2006-01-06 | 773 | 794 | 761 | 765 | 1,188,000 | 3,825 |
| 2006-01-05 | 788 | 788 | 771 | 783 | 837,000 | 3,915 |
| 2006-01-04 | 787 | 799 | 782 | 784 | 830,000 | 3,920 |
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