3002 グンゼ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 501 | 503 | 492 | 493 | 236,000 | 2,465 |
| 2007-12-27 | 506 | 506 | 498 | 500 | 352,000 | 2,500 |
| 2007-12-26 | 494 | 503 | 494 | 503 | 464,000 | 2,515 |
| 2007-12-25 | 493 | 498 | 488 | 491 | 750,000 | 2,455 |
| 2007-12-21 | 488 | 497 | 487 | 497 | 647,000 | 2,485 |
| 2007-12-20 | 507 | 507 | 487 | 487 | 503,000 | 2,435 |
| 2007-12-19 | 509 | 509 | 501 | 502 | 1,259,000 | 2,510 |
| 2007-12-18 | 490 | 510 | 490 | 510 | 2,338,000 | 2,550 |
| 2007-12-17 | 501 | 504 | 488 | 490 | 1,011,000 | 2,450 |
| 2007-12-14 | 508 | 512 | 502 | 507 | 1,070,000 | 2,535 |
| 2007-12-13 | 509 | 518 | 506 | 507 | 1,431,000 | 2,535 |
| 2007-12-12 | 500 | 510 | 500 | 509 | 1,075,000 | 2,545 |
| 2007-12-11 | 505 | 521 | 505 | 510 | 1,626,000 | 2,550 |
| 2007-12-10 | 502 | 507 | 497 | 499 | 999,000 | 2,495 |
| 2007-12-07 | 507 | 514 | 501 | 502 | 1,731,000 | 2,510 |
| 2007-12-06 | 491 | 507 | 489 | 506 | 2,385,000 | 2,530 |
| 2007-12-05 | 467 | 486 | 467 | 486 | 1,822,000 | 2,430 |
| 2007-12-04 | 463 | 477 | 463 | 472 | 1,448,000 | 2,360 |
| 2007-12-03 | 466 | 477 | 461 | 473 | 2,138,000 | 2,365 |
| 2007-11-30 | 448 | 477 | 445 | 464 | 3,754,000 | 2,320 |
| 2007-11-29 | 442 | 450 | 441 | 450 | 1,515,000 | 2,250 |
| 2007-11-28 | 437 | 443 | 431 | 433 | 1,135,000 | 2,165 |
| 2007-11-27 | 433 | 434 | 422 | 432 | 1,610,000 | 2,160 |
| 2007-11-26 | 433 | 442 | 427 | 438 | 1,211,000 | 2,190 |
| 2007-11-22 | 431 | 439 | 431 | 432 | 1,144,000 | 2,160 |
| 2007-11-21 | 443 | 450 | 438 | 441 | 1,166,000 | 2,205 |
| 2007-11-20 | 451 | 452 | 438 | 448 | 1,604,000 | 2,240 |
| 2007-11-19 | 461 | 465 | 453 | 455 | 1,130,000 | 2,275 |
| 2007-11-16 | 464 | 464 | 458 | 459 | 1,174,000 | 2,295 |
| 2007-11-15 | 471 | 472 | 467 | 469 | 1,148,000 | 2,345 |
| 2007-11-14 | 461 | 478 | 461 | 476 | 2,002,000 | 2,380 |
| 2007-11-13 | 453 | 454 | 446 | 446 | 2,062,000 | 2,230 |
| 2007-11-12 | 462 | 463 | 448 | 460 | 1,726,000 | 2,300 |
| 2007-11-09 | 495 | 495 | 467 | 468 | 2,603,000 | 2,340 |
| 2007-11-08 | 525 | 525 | 475 | 499 | 1,212,000 | 2,495 |
| 2007-11-07 | 542 | 542 | 531 | 532 | 1,054,000 | 2,660 |
| 2007-11-06 | 539 | 546 | 536 | 536 | 776,000 | 2,680 |
| 2007-11-05 | 550 | 552 | 541 | 542 | 531,000 | 2,710 |
| 2007-11-02 | 545 | 556 | 541 | 550 | 589,000 | 2,750 |
| 2007-11-01 | 558 | 563 | 555 | 560 | 626,000 | 2,800 |
| 2007-10-31 | 547 | 555 | 545 | 554 | 745,000 | 2,770 |
| 2007-10-30 | 541 | 544 | 534 | 540 | 601,000 | 2,700 |
| 2007-10-29 | 538 | 543 | 536 | 537 | 594,000 | 2,685 |
| 2007-10-26 | 535 | 539 | 533 | 534 | 527,000 | 2,670 |
| 2007-10-25 | 531 | 535 | 528 | 528 | 552,000 | 2,640 |
| 2007-10-24 | 542 | 547 | 530 | 531 | 618,000 | 2,655 |
| 2007-10-23 | 538 | 544 | 536 | 539 | 509,000 | 2,695 |
| 2007-10-22 | 530 | 541 | 528 | 537 | 714,000 | 2,685 |
| 2007-10-19 | 554 | 556 | 546 | 549 | 673,000 | 2,745 |
| 2007-10-18 | 553 | 558 | 551 | 553 | 681,000 | 2,765 |
| 2007-10-17 | 561 | 564 | 549 | 556 | 1,022,000 | 2,780 |
| 2007-10-16 | 574 | 575 | 563 | 564 | 584,000 | 2,820 |
| 2007-10-15 | 579 | 581 | 572 | 572 | 693,000 | 2,860 |
| 2007-10-12 | 576 | 578 | 572 | 575 | 452,000 | 2,875 |
| 2007-10-11 | 579 | 580 | 573 | 577 | 650,000 | 2,885 |
| 2007-10-10 | 583 | 586 | 574 | 578 | 535,000 | 2,890 |
| 2007-10-09 | 581 | 587 | 577 | 581 | 712,000 | 2,905 |
| 2007-10-05 | 574 | 577 | 571 | 572 | 719,000 | 2,860 |
| 2007-10-04 | 588 | 590 | 572 | 573 | 1,016,000 | 2,865 |
| 2007-10-03 | 585 | 591 | 579 | 591 | 944,000 | 2,955 |
| 2007-10-02 | 587 | 588 | 576 | 582 | 894,000 | 2,910 |
| 2007-10-01 | 574 | 577 | 566 | 573 | 778,000 | 2,865 |
| 2007-09-28 | 585 | 589 | 564 | 566 | 1,773,000 | 2,830 |
| 2007-09-27 | 568 | 579 | 567 | 577 | 732,000 | 2,885 |
| 2007-09-26 | 555 | 568 | 554 | 565 | 710,000 | 2,825 |
| 2007-09-25 | 552 | 553 | 547 | 550 | 965,000 | 2,750 |
| 2007-09-21 | 552 | 561 | 550 | 552 | 870,000 | 2,760 |
| 2007-09-20 | 566 | 574 | 558 | 561 | 1,006,000 | 2,805 |
| 2007-09-19 | 562 | 578 | 562 | 572 | 784,000 | 2,860 |
| 2007-09-18 | 576 | 578 | 562 | 562 | 1,309,000 | 2,810 |
| 2007-09-14 | 580 | 586 | 579 | 584 | 919,000 | 2,920 |
| 2007-09-13 | 579 | 583 | 573 | 581 | 728,000 | 2,905 |
| 2007-09-12 | 589 | 590 | 578 | 578 | 932,000 | 2,890 |
| 2007-09-11 | 579 | 594 | 576 | 591 | 1,086,000 | 2,955 |
| 2007-09-10 | 561 | 575 | 559 | 571 | 810,000 | 2,855 |
| 2007-09-07 | 568 | 580 | 567 | 578 | 1,103,000 | 2,890 |
| 2007-09-06 | 570 | 575 | 564 | 575 | 706,000 | 2,875 |
| 2007-09-05 | 581 | 582 | 573 | 580 | 1,463,000 | 2,900 |
| 2007-09-04 | 582 | 584 | 578 | 580 | 542,000 | 2,900 |
| 2007-09-03 | 583 | 588 | 575 | 580 | 652,000 | 2,900 |
| 2007-08-31 | 575 | 585 | 569 | 582 | 995,000 | 2,910 |
| 2007-08-30 | 573 | 578 | 565 | 575 | 1,023,000 | 2,875 |
| 2007-08-29 | 554 | 574 | 554 | 573 | 2,065,000 | 2,865 |
| 2007-08-28 | 592 | 601 | 580 | 594 | 1,381,000 | 2,970 |
| 2007-08-27 | 599 | 604 | 596 | 602 | 680,000 | 3,010 |
| 2007-08-24 | 607 | 607 | 588 | 596 | 1,174,000 | 2,980 |
| 2007-08-23 | 591 | 609 | 590 | 606 | 965,000 | 3,030 |
| 2007-08-22 | 580 | 595 | 575 | 581 | 1,061,000 | 2,905 |
| 2007-08-21 | 582 | 587 | 572 | 583 | 1,525,000 | 2,915 |
| 2007-08-20 | 587 | 589 | 571 | 572 | 1,822,000 | 2,860 |
| 2007-08-17 | 588 | 600 | 581 | 590 | 2,138,000 | 2,950 |
| 2007-08-16 | 573 | 589 | 567 | 586 | 1,787,000 | 2,930 |
| 2007-08-15 | 595 | 596 | 582 | 583 | 1,640,000 | 2,915 |
| 2007-08-14 | 602 | 613 | 596 | 605 | 1,038,000 | 3,025 |
| 2007-08-13 | 569 | 604 | 564 | 601 | 2,452,000 | 3,005 |
| 2007-08-10 | 577 | 585 | 556 | 568 | 2,496,000 | 2,840 |
| 2007-08-09 | 605 | 607 | 584 | 586 | 2,508,000 | 2,930 |
| 2007-08-08 | 603 | 605 | 588 | 600 | 1,890,000 | 3,000 |
| 2007-08-07 | 630 | 631 | 617 | 617 | 1,384,000 | 3,085 |
| 2007-08-06 | 618 | 632 | 607 | 630 | 1,259,000 | 3,150 |
| 2007-08-03 | 645 | 646 | 624 | 624 | 997,000 | 3,120 |
| 2007-08-02 | 647 | 649 | 640 | 644 | 818,000 | 3,220 |
| 2007-08-01 | 652 | 656 | 640 | 640 | 777,000 | 3,200 |
| 2007-07-31 | 651 | 655 | 646 | 651 | 565,000 | 3,255 |
| 2007-07-30 | 631 | 650 | 631 | 649 | 703,000 | 3,245 |
| 2007-07-27 | 634 | 657 | 631 | 651 | 1,075,000 | 3,255 |
| 2007-07-26 | 676 | 676 | 661 | 664 | 723,000 | 3,320 |
| 2007-07-25 | 677 | 684 | 675 | 680 | 832,000 | 3,400 |
| 2007-07-24 | 679 | 688 | 673 | 687 | 573,000 | 3,435 |
| 2007-07-23 | 688 | 692 | 676 | 682 | 591,000 | 3,410 |
| 2007-07-20 | 700 | 702 | 697 | 698 | 441,000 | 3,490 |
| 2007-07-19 | 687 | 696 | 685 | 696 | 469,000 | 3,480 |
| 2007-07-18 | 697 | 698 | 684 | 687 | 669,000 | 3,435 |
| 2007-07-17 | 703 | 705 | 696 | 697 | 483,000 | 3,485 |
| 2007-07-13 | 713 | 713 | 703 | 705 | 614,000 | 3,525 |
| 2007-07-12 | 706 | 709 | 700 | 703 | 459,000 | 3,515 |
| 2007-07-11 | 710 | 714 | 700 | 706 | 908,000 | 3,530 |
| 2007-07-10 | 712 | 715 | 710 | 713 | 404,000 | 3,565 |
| 2007-07-09 | 709 | 716 | 708 | 714 | 799,000 | 3,570 |
| 2007-07-06 | 710 | 711 | 703 | 707 | 874,000 | 3,535 |
| 2007-07-05 | 705 | 712 | 705 | 708 | 448,000 | 3,540 |
| 2007-07-04 | 717 | 717 | 700 | 704 | 957,000 | 3,520 |
| 2007-07-03 | 726 | 726 | 718 | 720 | 850,000 | 3,600 |
| 2007-07-02 | 727 | 727 | 717 | 721 | 601,000 | 3,605 |
| 2007-06-29 | 709 | 728 | 709 | 720 | 882,000 | 3,600 |
| 2007-06-28 | 712 | 712 | 706 | 709 | 331,000 | 3,545 |
| 2007-06-27 | 728 | 732 | 701 | 703 | 1,076,000 | 3,515 |
| 2007-06-26 | 699 | 705 | 695 | 703 | 671,000 | 3,515 |
| 2007-06-25 | 709 | 710 | 689 | 691 | 1,611,000 | 3,455 |
| 2007-06-22 | 726 | 726 | 712 | 719 | 727,000 | 3,595 |
| 2007-06-21 | 722 | 728 | 720 | 727 | 621,000 | 3,635 |
| 2007-06-20 | 720 | 723 | 716 | 722 | 624,000 | 3,610 |
| 2007-06-19 | 729 | 730 | 716 | 717 | 669,000 | 3,585 |
| 2007-06-18 | 727 | 731 | 722 | 731 | 693,000 | 3,655 |
| 2007-06-15 | 713 | 731 | 712 | 727 | 679,000 | 3,635 |
| 2007-06-14 | 723 | 724 | 717 | 722 | 448,000 | 3,610 |
| 2007-06-13 | 720 | 723 | 710 | 721 | 769,000 | 3,605 |
| 2007-06-12 | 723 | 727 | 715 | 725 | 782,000 | 3,625 |
| 2007-06-11 | 729 | 729 | 718 | 724 | 766,000 | 3,620 |
| 2007-06-08 | 737 | 737 | 719 | 724 | 1,208,000 | 3,620 |
| 2007-06-07 | 717 | 740 | 717 | 737 | 2,054,000 | 3,685 |
| 2007-06-06 | 706 | 719 | 705 | 717 | 816,000 | 3,585 |
| 2007-06-05 | 711 | 715 | 707 | 710 | 338,000 | 3,550 |
| 2007-06-04 | 720 | 720 | 705 | 710 | 520,000 | 3,550 |
| 2007-06-01 | 705 | 718 | 704 | 712 | 1,096,000 | 3,560 |
| 2007-05-31 | 705 | 706 | 696 | 706 | 1,102,000 | 3,530 |
| 2007-05-30 | 696 | 708 | 696 | 704 | 1,026,000 | 3,520 |
| 2007-05-29 | 695 | 699 | 692 | 697 | 481,000 | 3,485 |
| 2007-05-28 | 698 | 702 | 695 | 699 | 612,000 | 3,495 |
| 2007-05-25 | 695 | 696 | 682 | 691 | 858,000 | 3,455 |
| 2007-05-24 | 696 | 699 | 694 | 696 | 599,000 | 3,480 |
| 2007-05-23 | 698 | 703 | 696 | 699 | 586,000 | 3,495 |
| 2007-05-22 | 699 | 702 | 696 | 700 | 912,000 | 3,500 |
| 2007-05-21 | 704 | 704 | 695 | 699 | 688,000 | 3,495 |
| 2007-05-18 | 707 | 707 | 693 | 699 | 891,000 | 3,495 |
| 2007-05-17 | 704 | 712 | 703 | 706 | 1,429,000 | 3,530 |
| 2007-05-16 | 699 | 703 | 690 | 699 | 1,767,000 | 3,495 |
| 2007-05-15 | 699 | 700 | 695 | 698 | 1,364,000 | 3,490 |
| 2007-05-14 | 691 | 699 | 689 | 698 | 1,304,000 | 3,490 |
| 2007-05-11 | 684 | 686 | 672 | 685 | 1,329,000 | 3,425 |
| 2007-05-10 | 683 | 689 | 679 | 686 | 1,423,000 | 3,430 |
| 2007-05-09 | 682 | 692 | 678 | 686 | 1,216,000 | 3,430 |
| 2007-05-08 | 683 | 688 | 679 | 682 | 909,000 | 3,410 |
| 2007-05-07 | 686 | 694 | 686 | 686 | 714,000 | 3,430 |
| 2007-05-02 | 673 | 690 | 673 | 687 | 471,000 | 3,435 |
| 2007-05-01 | 678 | 680 | 673 | 675 | 560,000 | 3,375 |
| 2007-04-27 | 685 | 691 | 678 | 684 | 509,000 | 3,420 |
| 2007-04-26 | 681 | 687 | 677 | 685 | 458,000 | 3,425 |
| 2007-04-25 | 683 | 687 | 675 | 680 | 655,000 | 3,400 |
| 2007-04-24 | 691 | 692 | 687 | 690 | 744,000 | 3,450 |
| 2007-04-23 | 692 | 699 | 688 | 692 | 820,000 | 3,460 |
| 2007-04-20 | 695 | 695 | 685 | 691 | 556,000 | 3,455 |
| 2007-04-19 | 695 | 695 | 681 | 687 | 1,233,000 | 3,435 |
| 2007-04-18 | 691 | 696 | 690 | 694 | 545,000 | 3,470 |
| 2007-04-17 | 695 | 699 | 689 | 692 | 765,000 | 3,460 |
| 2007-04-16 | 701 | 703 | 691 | 693 | 780,000 | 3,465 |
| 2007-04-13 | 700 | 703 | 688 | 691 | 910,000 | 3,455 |
| 2007-04-12 | 690 | 697 | 688 | 693 | 687,000 | 3,465 |
| 2007-04-11 | 699 | 699 | 691 | 693 | 313,000 | 3,465 |
| 2007-04-10 | 701 | 701 | 690 | 695 | 619,000 | 3,475 |
| 2007-04-09 | 692 | 701 | 692 | 701 | 621,000 | 3,505 |
| 2007-04-06 | 690 | 696 | 687 | 690 | 580,000 | 3,450 |
| 2007-04-05 | 682 | 693 | 680 | 690 | 1,890,000 | 3,450 |
| 2007-04-04 | 680 | 688 | 680 | 686 | 1,033,000 | 3,430 |
| 2007-04-03 | 679 | 680 | 672 | 677 | 1,076,000 | 3,385 |
| 2007-04-02 | 685 | 688 | 679 | 679 | 980,000 | 3,395 |
| 2007-03-30 | 680 | 687 | 679 | 685 | 641,000 | 3,425 |
| 2007-03-29 | 677 | 682 | 671 | 678 | 806,000 | 3,390 |
| 2007-03-28 | 676 | 683 | 672 | 677 | 728,000 | 3,385 |
| 2007-03-27 | 685 | 689 | 677 | 681 | 1,030,000 | 3,405 |
| 2007-03-26 | 694 | 698 | 690 | 693 | 687,000 | 3,465 |
| 2007-03-23 | 689 | 693 | 685 | 691 | 910,000 | 3,455 |
| 2007-03-22 | 691 | 696 | 681 | 688 | 1,465,000 | 3,440 |
| 2007-03-20 | 689 | 692 | 684 | 687 | 891,000 | 3,435 |
| 2007-03-19 | 678 | 683 | 667 | 683 | 859,000 | 3,415 |
| 2007-03-16 | 686 | 689 | 679 | 681 | 1,060,000 | 3,405 |
| 2007-03-15 | 690 | 691 | 681 | 686 | 904,000 | 3,430 |
| 2007-03-14 | 697 | 697 | 685 | 687 | 1,318,000 | 3,435 |
| 2007-03-13 | 701 | 709 | 700 | 701 | 856,000 | 3,505 |
| 2007-03-12 | 707 | 709 | 697 | 698 | 1,002,000 | 3,490 |
| 2007-03-09 | 696 | 701 | 693 | 697 | 1,570,000 | 3,485 |
| 2007-03-08 | 685 | 697 | 684 | 697 | 1,036,000 | 3,485 |
| 2007-03-07 | 693 | 693 | 684 | 685 | 1,510,000 | 3,425 |
| 2007-03-06 | 666 | 679 | 663 | 679 | 1,128,000 | 3,395 |
| 2007-03-05 | 682 | 682 | 667 | 670 | 2,037,000 | 3,350 |
| 2007-03-02 | 676 | 681 | 673 | 681 | 999,000 | 3,405 |
| 2007-03-01 | 675 | 680 | 670 | 678 | 1,437,000 | 3,390 |
| 2007-02-28 | 624 | 676 | 624 | 676 | 1,622,000 | 3,380 |
| 2007-02-27 | 697 | 697 | 688 | 694 | 769,000 | 3,470 |
| 2007-02-26 | 694 | 697 | 688 | 692 | 1,103,000 | 3,460 |
| 2007-02-23 | 680 | 688 | 680 | 688 | 810,000 | 3,440 |
| 2007-02-22 | 680 | 682 | 676 | 680 | 837,000 | 3,400 |
| 2007-02-21 | 668 | 680 | 668 | 676 | 706,000 | 3,380 |
| 2007-02-20 | 674 | 674 | 669 | 670 | 620,000 | 3,350 |
| 2007-02-19 | 675 | 677 | 669 | 673 | 969,000 | 3,365 |
| 2007-02-16 | 677 | 677 | 670 | 674 | 971,000 | 3,370 |
| 2007-02-15 | 665 | 677 | 662 | 675 | 1,469,000 | 3,375 |
| 2007-02-14 | 656 | 664 | 652 | 662 | 1,796,000 | 3,310 |
| 2007-02-13 | 646 | 652 | 644 | 650 | 1,571,000 | 3,250 |
| 2007-02-09 | 630 | 640 | 630 | 636 | 907,000 | 3,180 |
| 2007-02-08 | 634 | 637 | 625 | 629 | 1,106,000 | 3,145 |
| 2007-02-07 | 643 | 644 | 634 | 634 | 587,000 | 3,170 |
| 2007-02-06 | 645 | 645 | 640 | 643 | 620,000 | 3,215 |
| 2007-02-05 | 642 | 643 | 638 | 640 | 824,000 | 3,200 |
| 2007-02-02 | 637 | 644 | 635 | 640 | 1,201,000 | 3,200 |
| 2007-02-01 | 628 | 631 | 622 | 629 | 1,115,000 | 3,145 |
| 2007-01-31 | 636 | 638 | 622 | 630 | 844,000 | 3,150 |
| 2007-01-30 | 642 | 643 | 635 | 637 | 677,000 | 3,185 |
| 2007-01-29 | 635 | 643 | 630 | 639 | 1,122,000 | 3,195 |
| 2007-01-26 | 635 | 639 | 631 | 635 | 943,000 | 3,175 |
| 2007-01-25 | 645 | 646 | 635 | 635 | 863,000 | 3,175 |
| 2007-01-24 | 649 | 651 | 643 | 645 | 880,000 | 3,225 |
| 2007-01-23 | 650 | 652 | 641 | 649 | 956,000 | 3,245 |
| 2007-01-22 | 658 | 658 | 648 | 651 | 952,000 | 3,255 |
| 2007-01-19 | 649 | 656 | 645 | 654 | 960,000 | 3,270 |
| 2007-01-18 | 653 | 655 | 643 | 647 | 1,482,000 | 3,235 |
| 2007-01-17 | 645 | 651 | 634 | 650 | 2,248,000 | 3,250 |
| 2007-01-16 | 634 | 649 | 634 | 646 | 2,815,000 | 3,230 |
| 2007-01-15 | 617 | 634 | 617 | 632 | 1,995,000 | 3,160 |
| 2007-01-12 | 597 | 620 | 597 | 617 | 2,683,000 | 3,085 |
| 2007-01-11 | 595 | 601 | 592 | 594 | 629,000 | 2,970 |
| 2007-01-10 | 608 | 611 | 593 | 594 | 1,309,000 | 2,970 |
| 2007-01-09 | 607 | 612 | 605 | 606 | 872,000 | 3,030 |
| 2007-01-05 | 613 | 615 | 607 | 608 | 930,000 | 3,040 |
| 2007-01-04 | 602 | 606 | 600 | 605 | 251,000 | 3,025 |
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