3002 グンゼ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 294 | 298 | 293 | 294 | 197,000 | 1,470 |
| 2008-12-29 | 291 | 295 | 289 | 294 | 344,000 | 1,470 |
| 2008-12-26 | 289 | 293 | 288 | 290 | 303,000 | 1,450 |
| 2008-12-25 | 290 | 291 | 286 | 287 | 143,000 | 1,435 |
| 2008-12-24 | 287 | 291 | 286 | 291 | 572,000 | 1,455 |
| 2008-12-22 | 290 | 293 | 287 | 288 | 437,000 | 1,440 |
| 2008-12-19 | 290 | 293 | 286 | 287 | 437,000 | 1,435 |
| 2008-12-18 | 289 | 300 | 289 | 290 | 1,078,000 | 1,450 |
| 2008-12-17 | 291 | 292 | 284 | 288 | 549,000 | 1,440 |
| 2008-12-16 | 291 | 292 | 284 | 284 | 484,000 | 1,420 |
| 2008-12-15 | 288 | 292 | 284 | 287 | 601,000 | 1,435 |
| 2008-12-12 | 286 | 293 | 278 | 282 | 1,177,000 | 1,410 |
| 2008-12-11 | 282 | 287 | 279 | 287 | 758,000 | 1,435 |
| 2008-12-10 | 282 | 283 | 276 | 281 | 1,217,000 | 1,405 |
| 2008-12-09 | 281 | 286 | 278 | 280 | 913,000 | 1,400 |
| 2008-12-08 | 278 | 287 | 274 | 281 | 1,158,000 | 1,405 |
| 2008-12-05 | 280 | 287 | 279 | 281 | 744,000 | 1,405 |
| 2008-12-04 | 293 | 296 | 280 | 285 | 1,555,000 | 1,425 |
| 2008-12-03 | 303 | 307 | 284 | 292 | 2,142,000 | 1,460 |
| 2008-12-02 | 302 | 313 | 302 | 303 | 1,027,000 | 1,515 |
| 2008-12-01 | 350 | 351 | 326 | 332 | 1,082,000 | 1,660 |
| 2008-11-28 | 350 | 357 | 348 | 352 | 919,000 | 1,760 |
| 2008-11-27 | 350 | 352 | 347 | 350 | 781,000 | 1,750 |
| 2008-11-26 | 355 | 355 | 349 | 350 | 489,000 | 1,750 |
| 2008-11-25 | 359 | 363 | 348 | 356 | 751,000 | 1,780 |
| 2008-11-21 | 340 | 360 | 336 | 358 | 1,997,000 | 1,790 |
| 2008-11-20 | 352 | 355 | 347 | 350 | 1,855,000 | 1,750 |
| 2008-11-19 | 352 | 354 | 345 | 353 | 1,077,000 | 1,765 |
| 2008-11-18 | 348 | 360 | 346 | 354 | 1,348,000 | 1,770 |
| 2008-11-17 | 347 | 355 | 345 | 348 | 1,461,000 | 1,740 |
| 2008-11-14 | 356 | 359 | 346 | 347 | 702,000 | 1,735 |
| 2008-11-13 | 347 | 350 | 342 | 346 | 1,221,000 | 1,730 |
| 2008-11-12 | 342 | 351 | 342 | 349 | 829,000 | 1,745 |
| 2008-11-11 | 350 | 352 | 345 | 347 | 1,330,000 | 1,735 |
| 2008-11-10 | 345 | 352 | 344 | 350 | 848,000 | 1,750 |
| 2008-11-07 | 313 | 334 | 312 | 328 | 2,187,000 | 1,640 |
| 2008-11-06 | 340 | 342 | 332 | 338 | 2,387,000 | 1,690 |
| 2008-11-05 | 345 | 354 | 337 | 353 | 1,767,000 | 1,765 |
| 2008-11-04 | 340 | 352 | 337 | 351 | 1,885,000 | 1,755 |
| 2008-10-31 | 294 | 338 | 293 | 321 | 2,842,000 | 1,605 |
| 2008-10-30 | 265 | 295 | 263 | 293 | 3,012,000 | 1,465 |
| 2008-10-29 | 259 | 261 | 250 | 260 | 1,181,000 | 1,300 |
| 2008-10-28 | 243 | 248 | 231 | 245 | 1,427,000 | 1,225 |
| 2008-10-27 | 266 | 270 | 232 | 239 | 1,897,000 | 1,195 |
| 2008-10-24 | 296 | 296 | 274 | 276 | 853,000 | 1,380 |
| 2008-10-23 | 289 | 291 | 280 | 291 | 833,000 | 1,455 |
| 2008-10-22 | 298 | 304 | 290 | 290 | 797,000 | 1,450 |
| 2008-10-21 | 308 | 310 | 293 | 298 | 952,000 | 1,490 |
| 2008-10-20 | 290 | 300 | 287 | 298 | 821,000 | 1,490 |
| 2008-10-17 | 295 | 295 | 285 | 291 | 708,000 | 1,455 |
| 2008-10-16 | 280 | 285 | 273 | 276 | 798,000 | 1,380 |
| 2008-10-15 | 308 | 308 | 293 | 306 | 987,000 | 1,530 |
| 2008-10-14 | 301 | 312 | 297 | 308 | 1,280,000 | 1,540 |
| 2008-10-10 | 273 | 279 | 266 | 271 | 1,360,000 | 1,355 |
| 2008-10-09 | 285 | 299 | 285 | 291 | 1,671,000 | 1,455 |
| 2008-10-08 | 313 | 313 | 275 | 285 | 2,275,000 | 1,425 |
| 2008-10-07 | 306 | 334 | 304 | 323 | 1,677,000 | 1,615 |
| 2008-10-06 | 347 | 347 | 326 | 329 | 1,610,000 | 1,645 |
| 2008-10-03 | 366 | 366 | 349 | 356 | 1,294,000 | 1,780 |
| 2008-10-02 | 390 | 391 | 360 | 361 | 1,383,000 | 1,805 |
| 2008-10-01 | 411 | 414 | 385 | 388 | 2,124,000 | 1,940 |
| 2008-09-30 | 405 | 410 | 398 | 410 | 639,000 | 2,050 |
| 2008-09-29 | 427 | 430 | 413 | 418 | 690,000 | 2,090 |
| 2008-09-26 | 443 | 446 | 420 | 427 | 829,000 | 2,135 |
| 2008-09-25 | 442 | 444 | 426 | 440 | 727,000 | 2,200 |
| 2008-09-24 | 431 | 442 | 430 | 437 | 762,000 | 2,185 |
| 2008-09-22 | 442 | 444 | 421 | 442 | 1,090,000 | 2,210 |
| 2008-09-19 | 411 | 439 | 411 | 437 | 1,456,000 | 2,185 |
| 2008-09-18 | 405 | 415 | 398 | 409 | 1,259,000 | 2,045 |
| 2008-09-17 | 417 | 424 | 410 | 412 | 727,000 | 2,060 |
| 2008-09-16 | 413 | 418 | 411 | 418 | 487,000 | 2,090 |
| 2008-09-12 | 436 | 440 | 428 | 433 | 767,000 | 2,165 |
| 2008-09-11 | 436 | 439 | 432 | 435 | 556,000 | 2,175 |
| 2008-09-10 | 436 | 445 | 433 | 443 | 415,000 | 2,215 |
| 2008-09-09 | 440 | 449 | 440 | 441 | 403,000 | 2,205 |
| 2008-09-08 | 440 | 451 | 439 | 448 | 488,000 | 2,240 |
| 2008-09-05 | 433 | 442 | 431 | 439 | 859,000 | 2,195 |
| 2008-09-04 | 441 | 445 | 434 | 443 | 831,000 | 2,215 |
| 2008-09-03 | 434 | 441 | 432 | 438 | 763,000 | 2,190 |
| 2008-09-02 | 442 | 443 | 430 | 432 | 927,000 | 2,160 |
| 2008-09-01 | 459 | 459 | 447 | 447 | 599,000 | 2,235 |
| 2008-08-29 | 456 | 465 | 453 | 464 | 1,256,000 | 2,320 |
| 2008-08-28 | 450 | 457 | 444 | 451 | 1,168,000 | 2,255 |
| 2008-08-27 | 443 | 444 | 432 | 435 | 397,000 | 2,175 |
| 2008-08-26 | 448 | 448 | 433 | 440 | 907,000 | 2,200 |
| 2008-08-25 | 449 | 457 | 447 | 448 | 668,000 | 2,240 |
| 2008-08-22 | 446 | 450 | 442 | 444 | 554,000 | 2,220 |
| 2008-08-21 | 445 | 452 | 443 | 446 | 652,000 | 2,230 |
| 2008-08-20 | 447 | 448 | 438 | 445 | 706,000 | 2,225 |
| 2008-08-19 | 449 | 449 | 437 | 443 | 700,000 | 2,215 |
| 2008-08-18 | 440 | 458 | 439 | 453 | 605,000 | 2,265 |
| 2008-08-15 | 437 | 442 | 435 | 441 | 526,000 | 2,205 |
| 2008-08-14 | 453 | 453 | 437 | 438 | 765,000 | 2,190 |
| 2008-08-13 | 457 | 460 | 448 | 452 | 546,000 | 2,260 |
| 2008-08-12 | 469 | 475 | 467 | 467 | 1,010,000 | 2,335 |
| 2008-08-11 | 460 | 471 | 460 | 469 | 814,000 | 2,345 |
| 2008-08-08 | 447 | 458 | 444 | 455 | 825,000 | 2,275 |
| 2008-08-07 | 451 | 451 | 443 | 449 | 819,000 | 2,245 |
| 2008-08-06 | 448 | 455 | 447 | 450 | 1,284,000 | 2,250 |
| 2008-08-05 | 450 | 454 | 440 | 445 | 2,056,000 | 2,225 |
| 2008-08-04 | 441 | 451 | 440 | 449 | 1,433,000 | 2,245 |
| 2008-08-01 | 452 | 452 | 430 | 439 | 1,963,000 | 2,195 |
| 2008-07-31 | 445 | 464 | 444 | 462 | 1,940,000 | 2,310 |
| 2008-07-30 | 441 | 443 | 425 | 431 | 1,523,000 | 2,155 |
| 2008-07-29 | 448 | 448 | 432 | 436 | 596,000 | 2,180 |
| 2008-07-28 | 450 | 456 | 446 | 447 | 669,000 | 2,235 |
| 2008-07-25 | 443 | 444 | 438 | 443 | 697,000 | 2,215 |
| 2008-07-24 | 439 | 446 | 437 | 446 | 715,000 | 2,230 |
| 2008-07-23 | 429 | 435 | 428 | 430 | 557,000 | 2,150 |
| 2008-07-22 | 427 | 427 | 416 | 424 | 483,000 | 2,120 |
| 2008-07-18 | 418 | 421 | 412 | 413 | 464,000 | 2,065 |
| 2008-07-17 | 415 | 418 | 410 | 412 | 444,000 | 2,060 |
| 2008-07-16 | 414 | 418 | 406 | 408 | 758,000 | 2,040 |
| 2008-07-15 | 426 | 427 | 417 | 419 | 807,000 | 2,095 |
| 2008-07-14 | 432 | 440 | 429 | 429 | 845,000 | 2,145 |
| 2008-07-11 | 429 | 438 | 425 | 431 | 703,000 | 2,155 |
| 2008-07-10 | 426 | 437 | 426 | 433 | 539,000 | 2,165 |
| 2008-07-09 | 436 | 440 | 429 | 429 | 627,000 | 2,145 |
| 2008-07-08 | 435 | 435 | 428 | 430 | 852,000 | 2,150 |
| 2008-07-07 | 435 | 441 | 426 | 439 | 1,487,000 | 2,195 |
| 2008-07-04 | 467 | 467 | 425 | 434 | 2,055,000 | 2,170 |
| 2008-07-03 | 453 | 465 | 448 | 463 | 1,045,000 | 2,315 |
| 2008-07-02 | 477 | 477 | 458 | 460 | 1,372,000 | 2,300 |
| 2008-07-01 | 484 | 494 | 475 | 476 | 1,637,000 | 2,380 |
| 2008-06-30 | 482 | 486 | 472 | 479 | 1,088,000 | 2,395 |
| 2008-06-27 | 477 | 488 | 472 | 487 | 1,144,000 | 2,435 |
| 2008-06-26 | 485 | 492 | 483 | 487 | 918,000 | 2,435 |
| 2008-06-25 | 478 | 481 | 470 | 481 | 880,000 | 2,405 |
| 2008-06-24 | 481 | 482 | 476 | 478 | 650,000 | 2,390 |
| 2008-06-23 | 472 | 480 | 468 | 478 | 520,000 | 2,390 |
| 2008-06-20 | 484 | 488 | 476 | 478 | 727,000 | 2,390 |
| 2008-06-19 | 486 | 489 | 474 | 479 | 844,000 | 2,395 |
| 2008-06-18 | 488 | 493 | 484 | 486 | 710,000 | 2,430 |
| 2008-06-17 | 494 | 498 | 489 | 490 | 958,000 | 2,450 |
| 2008-06-16 | 500 | 501 | 492 | 495 | 820,000 | 2,475 |
| 2008-06-13 | 504 | 510 | 492 | 495 | 1,024,000 | 2,475 |
| 2008-06-12 | 510 | 511 | 504 | 508 | 926,000 | 2,540 |
| 2008-06-11 | 522 | 525 | 516 | 522 | 841,000 | 2,610 |
| 2008-06-10 | 534 | 534 | 521 | 523 | 508,000 | 2,615 |
| 2008-06-09 | 527 | 534 | 526 | 526 | 667,000 | 2,630 |
| 2008-06-06 | 546 | 550 | 540 | 540 | 1,073,000 | 2,700 |
| 2008-06-05 | 534 | 541 | 523 | 538 | 788,000 | 2,690 |
| 2008-06-04 | 524 | 532 | 520 | 530 | 533,000 | 2,650 |
| 2008-06-03 | 525 | 534 | 519 | 524 | 1,047,000 | 2,620 |
| 2008-06-02 | 531 | 537 | 517 | 524 | 1,399,000 | 2,620 |
| 2008-05-30 | 535 | 542 | 525 | 529 | 4,017,000 | 2,645 |
| 2008-05-29 | 519 | 536 | 512 | 534 | 2,197,000 | 2,670 |
| 2008-05-28 | 519 | 519 | 508 | 510 | 1,413,000 | 2,550 |
| 2008-05-27 | 501 | 520 | 501 | 519 | 1,356,000 | 2,595 |
| 2008-05-26 | 509 | 514 | 500 | 500 | 775,000 | 2,500 |
| 2008-05-23 | 497 | 516 | 497 | 512 | 1,421,000 | 2,560 |
| 2008-05-22 | 479 | 495 | 472 | 494 | 1,264,000 | 2,470 |
| 2008-05-21 | 498 | 499 | 481 | 484 | 1,696,000 | 2,420 |
| 2008-05-20 | 498 | 510 | 498 | 502 | 1,258,000 | 2,510 |
| 2008-05-19 | 510 | 516 | 496 | 498 | 1,394,000 | 2,490 |
| 2008-05-16 | 522 | 528 | 510 | 513 | 1,303,000 | 2,565 |
| 2008-05-15 | 510 | 534 | 510 | 525 | 2,400,000 | 2,625 |
| 2008-05-14 | 490 | 506 | 489 | 504 | 1,621,000 | 2,520 |
| 2008-05-13 | 492 | 497 | 477 | 490 | 1,202,000 | 2,450 |
| 2008-05-12 | 493 | 505 | 483 | 492 | 1,559,000 | 2,460 |
| 2008-05-09 | 515 | 521 | 491 | 493 | 1,435,000 | 2,465 |
| 2008-05-08 | 485 | 502 | 485 | 500 | 778,000 | 2,500 |
| 2008-05-07 | 502 | 523 | 485 | 494 | 2,529,000 | 2,470 |
| 2008-05-02 | 491 | 501 | 491 | 500 | 1,038,000 | 2,500 |
| 2008-05-01 | 489 | 491 | 482 | 482 | 662,000 | 2,410 |
| 2008-04-30 | 495 | 505 | 493 | 493 | 795,000 | 2,465 |
| 2008-04-28 | 489 | 499 | 488 | 493 | 1,007,000 | 2,465 |
| 2008-04-25 | 490 | 495 | 487 | 491 | 729,000 | 2,455 |
| 2008-04-24 | 492 | 496 | 488 | 492 | 519,000 | 2,460 |
| 2008-04-23 | 497 | 500 | 495 | 495 | 693,000 | 2,475 |
| 2008-04-22 | 499 | 504 | 497 | 502 | 844,000 | 2,510 |
| 2008-04-21 | 503 | 504 | 495 | 499 | 645,000 | 2,495 |
| 2008-04-18 | 496 | 501 | 491 | 499 | 1,118,000 | 2,495 |
| 2008-04-17 | 490 | 508 | 489 | 498 | 3,250,000 | 2,490 |
| 2008-04-16 | 470 | 485 | 455 | 479 | 5,492,000 | 2,395 |
| 2008-04-15 | 430 | 433 | 425 | 430 | 514,000 | 2,150 |
| 2008-04-14 | 420 | 433 | 420 | 433 | 755,000 | 2,165 |
| 2008-04-11 | 419 | 434 | 418 | 431 | 970,000 | 2,155 |
| 2008-04-10 | 422 | 423 | 417 | 418 | 476,000 | 2,090 |
| 2008-04-09 | 445 | 445 | 425 | 427 | 519,000 | 2,135 |
| 2008-04-08 | 437 | 445 | 435 | 436 | 452,000 | 2,180 |
| 2008-04-07 | 440 | 443 | 433 | 440 | 612,000 | 2,200 |
| 2008-04-04 | 442 | 447 | 438 | 438 | 677,000 | 2,190 |
| 2008-04-03 | 438 | 449 | 433 | 449 | 847,000 | 2,245 |
| 2008-04-02 | 446 | 448 | 433 | 436 | 1,194,000 | 2,180 |
| 2008-04-01 | 424 | 431 | 422 | 426 | 787,000 | 2,130 |
| 2008-03-31 | 450 | 455 | 420 | 420 | 2,315,000 | 2,100 |
| 2008-03-28 | 445 | 461 | 438 | 460 | 981,000 | 2,300 |
| 2008-03-27 | 435 | 451 | 431 | 450 | 865,000 | 2,250 |
| 2008-03-26 | 428 | 440 | 428 | 440 | 670,000 | 2,200 |
| 2008-03-25 | 439 | 445 | 435 | 443 | 982,000 | 2,215 |
| 2008-03-24 | 431 | 438 | 428 | 434 | 576,000 | 2,170 |
| 2008-03-21 | 420 | 438 | 420 | 436 | 875,000 | 2,180 |
| 2008-03-19 | 422 | 427 | 412 | 419 | 1,209,000 | 2,095 |
| 2008-03-18 | 403 | 414 | 402 | 413 | 970,000 | 2,065 |
| 2008-03-17 | 411 | 415 | 399 | 408 | 863,000 | 2,040 |
| 2008-03-14 | 439 | 441 | 415 | 416 | 1,466,000 | 2,080 |
| 2008-03-13 | 452 | 459 | 436 | 439 | 1,661,000 | 2,195 |
| 2008-03-12 | 465 | 472 | 461 | 462 | 605,000 | 2,310 |
| 2008-03-11 | 443 | 457 | 438 | 455 | 1,011,000 | 2,275 |
| 2008-03-10 | 460 | 463 | 449 | 450 | 915,000 | 2,250 |
| 2008-03-07 | 457 | 465 | 456 | 461 | 547,000 | 2,305 |
| 2008-03-06 | 454 | 471 | 454 | 470 | 401,000 | 2,350 |
| 2008-03-05 | 451 | 458 | 448 | 452 | 998,000 | 2,260 |
| 2008-03-04 | 462 | 469 | 460 | 461 | 842,000 | 2,305 |
| 2008-03-03 | 473 | 473 | 460 | 463 | 1,137,000 | 2,315 |
| 2008-02-29 | 475 | 495 | 474 | 488 | 1,561,000 | 2,440 |
| 2008-02-28 | 475 | 479 | 472 | 476 | 573,000 | 2,380 |
| 2008-02-27 | 477 | 482 | 472 | 474 | 794,000 | 2,370 |
| 2008-02-26 | 480 | 485 | 467 | 468 | 951,000 | 2,340 |
| 2008-02-25 | 463 | 483 | 463 | 480 | 894,000 | 2,400 |
| 2008-02-22 | 459 | 465 | 451 | 463 | 1,037,000 | 2,315 |
| 2008-02-21 | 448 | 464 | 448 | 461 | 927,000 | 2,305 |
| 2008-02-20 | 460 | 466 | 446 | 446 | 1,271,000 | 2,230 |
| 2008-02-19 | 454 | 459 | 449 | 456 | 622,000 | 2,280 |
| 2008-02-18 | 439 | 453 | 438 | 450 | 892,000 | 2,250 |
| 2008-02-15 | 438 | 442 | 427 | 438 | 1,053,000 | 2,190 |
| 2008-02-14 | 430 | 444 | 429 | 443 | 1,219,000 | 2,215 |
| 2008-02-13 | 426 | 430 | 423 | 426 | 1,319,000 | 2,130 |
| 2008-02-12 | 420 | 428 | 418 | 426 | 892,000 | 2,130 |
| 2008-02-08 | 427 | 430 | 411 | 419 | 698,000 | 2,095 |
| 2008-02-07 | 430 | 432 | 422 | 432 | 588,000 | 2,160 |
| 2008-02-06 | 446 | 446 | 423 | 426 | 1,206,000 | 2,130 |
| 2008-02-05 | 452 | 463 | 449 | 451 | 814,000 | 2,255 |
| 2008-02-04 | 450 | 460 | 450 | 455 | 463,000 | 2,275 |
| 2008-02-01 | 450 | 452 | 442 | 444 | 782,000 | 2,220 |
| 2008-01-31 | 441 | 459 | 437 | 455 | 759,000 | 2,275 |
| 2008-01-30 | 444 | 448 | 436 | 441 | 719,000 | 2,205 |
| 2008-01-29 | 438 | 444 | 431 | 442 | 811,000 | 2,210 |
| 2008-01-28 | 431 | 440 | 423 | 423 | 1,014,000 | 2,115 |
| 2008-01-25 | 430 | 435 | 423 | 431 | 717,000 | 2,155 |
| 2008-01-24 | 408 | 425 | 407 | 425 | 1,105,000 | 2,125 |
| 2008-01-23 | 405 | 408 | 394 | 402 | 727,000 | 2,010 |
| 2008-01-22 | 403 | 408 | 393 | 393 | 1,422,000 | 1,965 |
| 2008-01-21 | 430 | 431 | 416 | 417 | 1,069,000 | 2,085 |
| 2008-01-18 | 406 | 441 | 406 | 437 | 1,482,000 | 2,185 |
| 2008-01-17 | 407 | 419 | 405 | 418 | 1,357,000 | 2,090 |
| 2008-01-16 | 417 | 417 | 402 | 403 | 1,823,000 | 2,015 |
| 2008-01-15 | 446 | 448 | 425 | 427 | 1,373,000 | 2,135 |
| 2008-01-11 | 459 | 461 | 444 | 446 | 1,173,000 | 2,230 |
| 2008-01-10 | 471 | 472 | 458 | 461 | 884,000 | 2,305 |
| 2008-01-09 | 460 | 472 | 460 | 471 | 871,000 | 2,355 |
| 2008-01-08 | 465 | 469 | 461 | 468 | 891,000 | 2,340 |
| 2008-01-07 | 462 | 469 | 452 | 464 | 1,586,000 | 2,320 |
| 2008-01-04 | 490 | 490 | 468 | 472 | 611,000 | 2,360 |
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