3002 グンゼ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 352 | 353 | 341 | 341 | 940,000 | 3,410 |
| 2009-12-29 | 343 | 348 | 340 | 347 | 795,000 | 3,470 |
| 2009-12-28 | 341 | 343 | 338 | 339 | 573,000 | 3,390 |
| 2009-12-25 | 338 | 342 | 337 | 338 | 608,000 | 3,380 |
| 2009-12-24 | 342 | 344 | 336 | 340 | 896,000 | 3,400 |
| 2009-12-22 | 337 | 349 | 335 | 339 | 2,699,000 | 3,390 |
| 2009-12-21 | 324 | 335 | 320 | 330 | 1,729,000 | 3,300 |
| 2009-12-18 | 322 | 327 | 321 | 323 | 553,000 | 3,230 |
| 2009-12-17 | 321 | 326 | 321 | 323 | 276,000 | 3,230 |
| 2009-12-16 | 319 | 325 | 318 | 319 | 442,000 | 3,190 |
| 2009-12-15 | 317 | 321 | 316 | 318 | 576,000 | 3,180 |
| 2009-12-14 | 321 | 323 | 315 | 322 | 1,083,000 | 3,220 |
| 2009-12-11 | 322 | 323 | 316 | 319 | 951,000 | 3,190 |
| 2009-12-10 | 329 | 329 | 320 | 323 | 975,000 | 3,230 |
| 2009-12-09 | 332 | 332 | 326 | 328 | 522,000 | 3,280 |
| 2009-12-08 | 338 | 339 | 331 | 333 | 670,000 | 3,330 |
| 2009-12-07 | 352 | 353 | 342 | 343 | 539,000 | 3,430 |
| 2009-12-04 | 337 | 343 | 336 | 343 | 316,000 | 3,430 |
| 2009-12-03 | 337 | 339 | 332 | 339 | 750,000 | 3,390 |
| 2009-12-02 | 331 | 335 | 325 | 333 | 624,000 | 3,330 |
| 2009-12-01 | 316 | 331 | 314 | 330 | 614,000 | 3,300 |
| 2009-11-30 | 317 | 320 | 315 | 316 | 866,000 | 3,160 |
| 2009-11-27 | 319 | 321 | 314 | 315 | 443,000 | 3,150 |
| 2009-11-26 | 324 | 325 | 318 | 322 | 393,000 | 3,220 |
| 2009-11-25 | 326 | 329 | 323 | 325 | 441,000 | 3,250 |
| 2009-11-24 | 328 | 330 | 321 | 325 | 613,000 | 3,250 |
| 2009-11-20 | 316 | 330 | 315 | 330 | 1,095,000 | 3,300 |
| 2009-11-19 | 321 | 326 | 317 | 326 | 692,000 | 3,260 |
| 2009-11-18 | 333 | 334 | 323 | 326 | 789,000 | 3,260 |
| 2009-11-17 | 344 | 344 | 335 | 336 | 433,000 | 3,360 |
| 2009-11-16 | 343 | 344 | 333 | 340 | 1,096,000 | 3,400 |
| 2009-11-13 | 346 | 346 | 339 | 342 | 730,000 | 3,420 |
| 2009-11-12 | 353 | 354 | 346 | 347 | 513,000 | 3,470 |
| 2009-11-11 | 350 | 355 | 349 | 351 | 474,000 | 3,510 |
| 2009-11-10 | 350 | 353 | 344 | 353 | 904,000 | 3,530 |
| 2009-11-09 | 354 | 354 | 344 | 348 | 888,000 | 3,480 |
| 2009-11-06 | 353 | 356 | 351 | 352 | 700,000 | 3,520 |
| 2009-11-05 | 351 | 353 | 342 | 348 | 755,000 | 3,480 |
| 2009-11-04 | 354 | 357 | 350 | 351 | 783,000 | 3,510 |
| 2009-11-02 | 360 | 360 | 348 | 358 | 670,000 | 3,580 |
| 2009-10-30 | 370 | 375 | 358 | 361 | 1,164,000 | 3,610 |
| 2009-10-29 | 362 | 372 | 354 | 367 | 2,059,000 | 3,670 |
| 2009-10-28 | 405 | 408 | 347 | 372 | 4,091,000 | 3,720 |
| 2009-10-27 | 400 | 408 | 395 | 406 | 1,291,000 | 4,060 |
| 2009-10-26 | 398 | 400 | 396 | 398 | 652,000 | 3,980 |
| 2009-10-23 | 397 | 410 | 395 | 401 | 1,657,000 | 4,010 |
| 2009-10-22 | 386 | 387 | 382 | 387 | 293,000 | 3,870 |
| 2009-10-21 | 389 | 389 | 383 | 386 | 468,000 | 3,860 |
| 2009-10-20 | 390 | 395 | 386 | 388 | 891,000 | 3,880 |
| 2009-10-19 | 379 | 380 | 373 | 377 | 461,000 | 3,770 |
| 2009-10-16 | 381 | 382 | 375 | 379 | 325,000 | 3,790 |
| 2009-10-15 | 380 | 383 | 375 | 380 | 363,000 | 3,800 |
| 2009-10-14 | 380 | 381 | 373 | 378 | 413,000 | 3,780 |
| 2009-10-13 | 380 | 384 | 377 | 380 | 446,000 | 3,800 |
| 2009-10-09 | 390 | 390 | 374 | 383 | 598,000 | 3,830 |
| 2009-10-08 | 381 | 399 | 378 | 385 | 862,000 | 3,850 |
| 2009-10-07 | 363 | 379 | 363 | 377 | 760,000 | 3,770 |
| 2009-10-06 | 358 | 363 | 350 | 362 | 1,148,000 | 3,620 |
| 2009-10-05 | 380 | 383 | 362 | 366 | 1,005,000 | 3,660 |
| 2009-10-02 | 380 | 385 | 378 | 383 | 555,000 | 3,830 |
| 2009-10-01 | 405 | 405 | 395 | 400 | 496,000 | 4,000 |
| 2009-09-30 | 406 | 412 | 406 | 411 | 333,000 | 4,110 |
| 2009-09-29 | 415 | 415 | 404 | 407 | 299,000 | 4,070 |
| 2009-09-28 | 413 | 415 | 407 | 410 | 408,000 | 4,100 |
| 2009-09-25 | 425 | 425 | 415 | 418 | 414,000 | 4,180 |
| 2009-09-24 | 430 | 433 | 425 | 431 | 738,000 | 4,310 |
| 2009-09-18 | 418 | 422 | 414 | 420 | 491,000 | 4,200 |
| 2009-09-17 | 417 | 422 | 414 | 417 | 476,000 | 4,170 |
| 2009-09-16 | 415 | 423 | 414 | 417 | 417,000 | 4,170 |
| 2009-09-15 | 418 | 419 | 415 | 415 | 357,000 | 4,150 |
| 2009-09-14 | 423 | 423 | 413 | 415 | 416,000 | 4,150 |
| 2009-09-11 | 432 | 432 | 416 | 419 | 709,000 | 4,190 |
| 2009-09-10 | 419 | 430 | 419 | 427 | 467,000 | 4,270 |
| 2009-09-09 | 417 | 423 | 413 | 414 | 365,000 | 4,140 |
| 2009-09-08 | 418 | 421 | 415 | 417 | 460,000 | 4,170 |
| 2009-09-07 | 418 | 418 | 413 | 416 | 248,000 | 4,160 |
| 2009-09-04 | 423 | 426 | 414 | 415 | 369,000 | 4,150 |
| 2009-09-03 | 425 | 427 | 423 | 424 | 284,000 | 4,240 |
| 2009-09-02 | 420 | 428 | 420 | 428 | 399,000 | 4,280 |
| 2009-09-01 | 424 | 434 | 424 | 432 | 370,000 | 4,320 |
| 2009-08-31 | 427 | 436 | 423 | 423 | 349,000 | 4,230 |
| 2009-08-28 | 431 | 431 | 421 | 426 | 471,000 | 4,260 |
| 2009-08-27 | 434 | 435 | 426 | 430 | 276,000 | 4,300 |
| 2009-08-26 | 440 | 441 | 434 | 437 | 604,000 | 4,370 |
| 2009-08-25 | 432 | 441 | 425 | 438 | 1,036,000 | 4,380 |
| 2009-08-24 | 427 | 431 | 422 | 431 | 563,000 | 4,310 |
| 2009-08-21 | 418 | 420 | 414 | 418 | 423,000 | 4,180 |
| 2009-08-20 | 422 | 422 | 414 | 417 | 414,000 | 4,170 |
| 2009-08-19 | 417 | 425 | 416 | 419 | 443,000 | 4,190 |
| 2009-08-18 | 413 | 427 | 413 | 422 | 534,000 | 4,220 |
| 2009-08-17 | 427 | 427 | 417 | 422 | 418,000 | 4,220 |
| 2009-08-14 | 427 | 435 | 426 | 432 | 303,000 | 4,320 |
| 2009-08-13 | 432 | 437 | 427 | 430 | 500,000 | 4,300 |
| 2009-08-12 | 429 | 433 | 424 | 429 | 589,000 | 4,290 |
| 2009-08-11 | 426 | 429 | 422 | 429 | 537,000 | 4,290 |
| 2009-08-10 | 425 | 427 | 419 | 421 | 623,000 | 4,210 |
| 2009-08-07 | 417 | 424 | 415 | 421 | 916,000 | 4,210 |
| 2009-08-06 | 411 | 416 | 410 | 412 | 519,000 | 4,120 |
| 2009-08-05 | 419 | 421 | 410 | 412 | 669,000 | 4,120 |
| 2009-08-04 | 418 | 420 | 414 | 418 | 1,011,000 | 4,180 |
| 2009-08-03 | 407 | 409 | 399 | 408 | 1,287,000 | 4,080 |
| 2009-07-31 | 411 | 419 | 401 | 407 | 976,000 | 4,070 |
| 2009-07-30 | 414 | 418 | 405 | 409 | 1,124,000 | 4,090 |
| 2009-07-29 | 417 | 431 | 416 | 418 | 589,000 | 4,180 |
| 2009-07-28 | 429 | 431 | 410 | 414 | 1,200,000 | 4,140 |
| 2009-07-27 | 439 | 444 | 428 | 431 | 748,000 | 4,310 |
| 2009-07-24 | 431 | 441 | 426 | 435 | 835,000 | 4,350 |
| 2009-07-23 | 427 | 440 | 427 | 428 | 636,000 | 4,280 |
| 2009-07-22 | 425 | 436 | 421 | 428 | 883,000 | 4,280 |
| 2009-07-21 | 409 | 417 | 400 | 415 | 1,783,000 | 4,150 |
| 2009-07-17 | 408 | 411 | 399 | 404 | 1,176,000 | 4,040 |
| 2009-07-16 | 414 | 421 | 406 | 409 | 1,057,000 | 4,090 |
| 2009-07-15 | 404 | 417 | 402 | 415 | 962,000 | 4,150 |
| 2009-07-14 | 407 | 416 | 404 | 410 | 769,000 | 4,100 |
| 2009-07-13 | 422 | 428 | 401 | 402 | 754,000 | 4,020 |
| 2009-07-10 | 412 | 426 | 408 | 421 | 996,000 | 4,210 |
| 2009-07-09 | 416 | 422 | 415 | 415 | 753,000 | 4,150 |
| 2009-07-08 | 432 | 434 | 425 | 431 | 1,199,000 | 4,310 |
| 2009-07-07 | 436 | 445 | 434 | 437 | 1,495,000 | 4,370 |
| 2009-07-06 | 431 | 438 | 430 | 438 | 1,118,000 | 4,380 |
| 2009-07-03 | 440 | 441 | 425 | 436 | 1,161,000 | 4,360 |
| 2009-07-02 | 440 | 448 | 438 | 445 | 1,789,000 | 4,450 |
| 2009-07-01 | 445 | 451 | 429 | 430 | 2,033,000 | 4,300 |
| 2009-06-30 | 423 | 433 | 418 | 430 | 1,639,000 | 4,300 |
| 2009-06-29 | 420 | 435 | 416 | 422 | 1,852,000 | 4,220 |
| 2009-06-26 | 415 | 424 | 408 | 415 | 1,752,000 | 4,150 |
| 2009-06-25 | 407 | 419 | 407 | 412 | 2,727,000 | 4,120 |
| 2009-06-24 | 377 | 406 | 377 | 399 | 1,888,000 | 3,990 |
| 2009-06-23 | 380 | 383 | 372 | 377 | 1,913,000 | 3,770 |
| 2009-06-22 | 391 | 400 | 377 | 395 | 1,657,000 | 3,950 |
| 2009-06-19 | 389 | 393 | 383 | 393 | 1,531,000 | 3,930 |
| 2009-06-18 | 377 | 393 | 375 | 392 | 1,843,000 | 3,920 |
| 2009-06-17 | 355 | 376 | 355 | 373 | 1,030,000 | 3,730 |
| 2009-06-16 | 371 | 375 | 361 | 364 | 770,000 | 3,640 |
| 2009-06-15 | 379 | 387 | 378 | 381 | 617,000 | 3,810 |
| 2009-06-12 | 383 | 386 | 374 | 379 | 1,445,000 | 3,790 |
| 2009-06-11 | 373 | 391 | 373 | 387 | 2,138,000 | 3,870 |
| 2009-06-10 | 347 | 374 | 344 | 367 | 2,744,000 | 3,670 |
| 2009-06-09 | 340 | 345 | 337 | 343 | 843,000 | 3,430 |
| 2009-06-08 | 344 | 345 | 339 | 339 | 722,000 | 3,390 |
| 2009-06-05 | 336 | 343 | 334 | 340 | 592,000 | 3,400 |
| 2009-06-04 | 326 | 336 | 326 | 335 | 796,000 | 3,350 |
| 2009-06-03 | 326 | 333 | 325 | 326 | 869,000 | 3,260 |
| 2009-06-02 | 335 | 336 | 327 | 327 | 525,000 | 3,270 |
| 2009-06-01 | 328 | 333 | 322 | 331 | 650,000 | 3,310 |
| 2009-05-29 | 338 | 338 | 329 | 331 | 677,000 | 3,310 |
| 2009-05-28 | 331 | 338 | 330 | 334 | 764,000 | 3,340 |
| 2009-05-27 | 326 | 338 | 325 | 336 | 1,614,000 | 3,360 |
| 2009-05-26 | 322 | 326 | 318 | 325 | 893,000 | 3,250 |
| 2009-05-25 | 318 | 320 | 313 | 317 | 822,000 | 3,170 |
| 2009-05-22 | 317 | 324 | 315 | 320 | 991,000 | 3,200 |
| 2009-05-21 | 325 | 327 | 320 | 322 | 914,000 | 3,220 |
| 2009-05-20 | 336 | 337 | 325 | 329 | 885,000 | 3,290 |
| 2009-05-19 | 337 | 337 | 326 | 333 | 1,006,000 | 3,330 |
| 2009-05-18 | 341 | 342 | 331 | 336 | 790,000 | 3,360 |
| 2009-05-15 | 338 | 346 | 335 | 338 | 1,163,000 | 3,380 |
| 2009-05-14 | 341 | 352 | 341 | 343 | 1,227,000 | 3,430 |
| 2009-05-13 | 331 | 362 | 318 | 356 | 2,040,000 | 3,560 |
| 2009-05-12 | 320 | 333 | 320 | 332 | 824,000 | 3,320 |
| 2009-05-11 | 324 | 329 | 318 | 322 | 451,000 | 3,220 |
| 2009-05-08 | 326 | 329 | 322 | 327 | 361,000 | 3,270 |
| 2009-05-07 | 330 | 330 | 324 | 327 | 444,000 | 3,270 |
| 2009-05-01 | 323 | 324 | 312 | 322 | 990,000 | 3,220 |
| 2009-04-30 | 318 | 325 | 312 | 320 | 760,000 | 3,200 |
| 2009-04-28 | 333 | 333 | 316 | 316 | 462,000 | 3,160 |
| 2009-04-27 | 326 | 330 | 321 | 324 | 359,000 | 3,240 |
| 2009-04-24 | 326 | 329 | 321 | 322 | 513,000 | 3,220 |
| 2009-04-23 | 334 | 335 | 322 | 331 | 673,000 | 3,310 |
| 2009-04-22 | 336 | 337 | 325 | 331 | 562,000 | 3,310 |
| 2009-04-21 | 330 | 332 | 324 | 331 | 431,000 | 3,310 |
| 2009-04-20 | 342 | 342 | 337 | 340 | 529,000 | 3,400 |
| 2009-04-17 | 335 | 339 | 331 | 334 | 730,000 | 3,340 |
| 2009-04-16 | 337 | 342 | 333 | 334 | 976,000 | 3,340 |
| 2009-04-15 | 330 | 343 | 328 | 340 | 1,626,000 | 3,400 |
| 2009-04-14 | 329 | 331 | 324 | 328 | 1,225,000 | 3,280 |
| 2009-04-13 | 323 | 328 | 318 | 322 | 727,000 | 3,220 |
| 2009-04-10 | 318 | 321 | 311 | 321 | 1,257,000 | 3,210 |
| 2009-04-09 | 300 | 314 | 299 | 313 | 1,428,000 | 3,130 |
| 2009-04-08 | 298 | 299 | 291 | 299 | 699,000 | 2,990 |
| 2009-04-07 | 299 | 300 | 292 | 297 | 348,000 | 2,970 |
| 2009-04-06 | 301 | 304 | 296 | 298 | 509,000 | 2,980 |
| 2009-04-03 | 299 | 300 | 296 | 297 | 473,000 | 2,970 |
| 2009-04-02 | 292 | 297 | 291 | 295 | 666,000 | 2,950 |
| 2009-04-01 | 285 | 293 | 284 | 288 | 520,000 | 2,880 |
| 2009-03-31 | 285 | 288 | 280 | 282 | 611,000 | 2,820 |
| 2009-03-30 | 295 | 296 | 285 | 285 | 754,000 | 2,850 |
| 2009-03-27 | 302 | 302 | 294 | 297 | 1,066,000 | 2,970 |
| 2009-03-26 | 301 | 302 | 295 | 300 | 666,000 | 3,000 |
| 2009-03-25 | 302 | 307 | 301 | 307 | 815,000 | 3,070 |
| 2009-03-24 | 311 | 311 | 300 | 306 | 1,046,000 | 3,060 |
| 2009-03-23 | 303 | 306 | 301 | 302 | 930,000 | 3,020 |
| 2009-03-19 | 302 | 303 | 296 | 301 | 505,000 | 3,010 |
| 2009-03-18 | 303 | 305 | 299 | 300 | 515,000 | 3,000 |
| 2009-03-17 | 296 | 302 | 296 | 302 | 330,000 | 3,020 |
| 2009-03-16 | 294 | 304 | 294 | 299 | 539,000 | 2,990 |
| 2009-03-13 | 283 | 293 | 282 | 291 | 708,000 | 2,910 |
| 2009-03-12 | 290 | 291 | 285 | 288 | 444,000 | 2,880 |
| 2009-03-11 | 296 | 299 | 290 | 294 | 748,000 | 2,940 |
| 2009-03-10 | 291 | 293 | 288 | 291 | 508,000 | 2,910 |
| 2009-03-09 | 299 | 300 | 290 | 293 | 516,000 | 2,930 |
| 2009-03-06 | 295 | 301 | 294 | 296 | 420,000 | 2,960 |
| 2009-03-05 | 297 | 305 | 296 | 304 | 543,000 | 3,040 |
| 2009-03-04 | 294 | 298 | 291 | 297 | 251,000 | 2,970 |
| 2009-03-03 | 292 | 294 | 289 | 294 | 289,000 | 2,940 |
| 2009-03-02 | 296 | 301 | 294 | 298 | 478,000 | 2,980 |
| 2009-02-27 | 311 | 312 | 298 | 305 | 890,000 | 3,050 |
| 2009-02-26 | 325 | 325 | 311 | 314 | 937,000 | 3,140 |
| 2009-02-25 | 328 | 328 | 319 | 327 | 626,000 | 3,270 |
| 2009-02-24 | 326 | 328 | 322 | 327 | 456,000 | 3,270 |
| 2009-02-23 | 321 | 330 | 320 | 329 | 550,000 | 3,290 |
| 2009-02-20 | 330 | 335 | 329 | 331 | 367,000 | 3,310 |
| 2009-02-19 | 324 | 334 | 324 | 333 | 530,000 | 3,330 |
| 2009-02-18 | 315 | 324 | 314 | 321 | 351,000 | 3,210 |
| 2009-02-17 | 323 | 324 | 315 | 315 | 228,000 | 3,150 |
| 2009-02-16 | 318 | 326 | 318 | 323 | 281,000 | 3,230 |
| 2009-02-13 | 317 | 322 | 317 | 318 | 492,000 | 3,180 |
| 2009-02-12 | 315 | 322 | 313 | 313 | 524,000 | 3,130 |
| 2009-02-10 | 322 | 328 | 320 | 320 | 641,000 | 3,200 |
| 2009-02-09 | 320 | 320 | 316 | 317 | 591,000 | 3,170 |
| 2009-02-06 | 313 | 317 | 300 | 313 | 593,000 | 3,130 |
| 2009-02-05 | 311 | 315 | 308 | 309 | 503,000 | 3,090 |
| 2009-02-04 | 309 | 316 | 308 | 311 | 348,000 | 3,110 |
| 2009-02-03 | 310 | 320 | 308 | 309 | 525,000 | 3,090 |
| 2009-02-02 | 313 | 317 | 307 | 310 | 423,000 | 3,100 |
| 2009-01-30 | 320 | 323 | 315 | 318 | 358,000 | 3,180 |
| 2009-01-29 | 337 | 337 | 321 | 326 | 577,000 | 3,260 |
| 2009-01-28 | 330 | 337 | 321 | 337 | 547,000 | 3,370 |
| 2009-01-27 | 321 | 331 | 320 | 329 | 541,000 | 3,290 |
| 2009-01-26 | 314 | 318 | 311 | 311 | 215,000 | 3,110 |
| 2009-01-23 | 321 | 322 | 315 | 319 | 568,000 | 3,190 |
| 2009-01-22 | 315 | 329 | 313 | 326 | 916,000 | 3,260 |
| 2009-01-21 | 310 | 314 | 308 | 310 | 510,000 | 3,100 |
| 2009-01-20 | 315 | 317 | 309 | 310 | 455,000 | 3,100 |
| 2009-01-19 | 318 | 319 | 315 | 316 | 359,000 | 3,160 |
| 2009-01-16 | 305 | 314 | 303 | 313 | 647,000 | 3,130 |
| 2009-01-15 | 299 | 302 | 298 | 301 | 380,000 | 3,010 |
| 2009-01-14 | 304 | 309 | 303 | 305 | 722,000 | 3,050 |
| 2009-01-13 | 300 | 302 | 298 | 300 | 592,000 | 3,000 |
| 2009-01-09 | 307 | 312 | 306 | 310 | 611,000 | 3,100 |
| 2009-01-08 | 312 | 312 | 307 | 311 | 474,000 | 3,110 |
| 2009-01-07 | 309 | 319 | 307 | 315 | 1,416,000 | 3,150 |
| 2009-01-06 | 305 | 310 | 299 | 307 | 774,000 | 3,070 |
| 2009-01-05 | 309 | 312 | 299 | 300 | 328,000 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1986-11-26]1株→1.1株
