1. HOME >
  2. 株価時系列 >
  3. 3002 >
  4. 2010年

3002 グンゼ(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-303403443373431,644,0003,430
2010-12-293373413353411,331,0003,410
2010-12-283353383333361,004,0003,360
2010-12-27330334329331828,0003,310
2010-12-24331333329329849,0003,290
2010-12-223313353303311,235,0003,310
2010-12-213293353293311,057,0003,310
2010-12-203373433293301,920,0003,300
2010-12-173283383283372,572,0003,370
2010-12-163303333283291,527,0003,290
2010-12-153363373303332,125,0003,330
2010-12-143383403343362,020,0003,360
2010-12-133393403333381,917,0003,380
2010-12-103433443393402,141,0003,400
2010-12-093403453383422,401,0003,420
2010-12-083343423323403,463,0003,400
2010-12-073463473283297,125,0003,290
2010-12-063183243163221,181,0003,220
2010-12-033103243103183,300,0003,180
2010-12-023003092983061,545,0003,060
2010-12-01294296293294336,0002,940
2010-11-30299299293294443,0002,940
2010-11-29299299297298224,0002,980
2010-11-26296302296297825,0002,970
2010-11-25296298293293563,0002,930
2010-11-24295302295295708,0002,950
2010-11-22300304298302757,0003,020
2010-11-19301305298300988,0003,000
2010-11-182873022852981,884,0002,980
2010-11-17283288283288635,0002,880
2010-11-16287287283283658,0002,830
2010-11-15284286281286524,0002,860
2010-11-12283284282284203,0002,840
2010-11-11284285281282473,0002,820
2010-11-10282284280282702,0002,820
2010-11-09288288282283618,0002,830
2010-11-08290290286288445,0002,880
2010-11-05286290285287591,0002,870
2010-11-04285291284286937,0002,860
2010-11-02279282278279487,0002,790
2010-11-01280284278278431,0002,780
2010-10-29280282277280609,0002,800
2010-10-28283285279281674,0002,810
2010-10-27286287279283712,0002,830
2010-10-26285289285286465,0002,860
2010-10-25288291286288353,0002,880
2010-10-22285292284290378,0002,900
2010-10-21291292285287712,0002,870
2010-10-20291293287292758,0002,920
2010-10-193033052942971,120,0002,970
2010-10-183023063003021,853,0003,020
2010-10-152923012912991,866,0002,990
2010-10-14291293289291898,0002,910
2010-10-13284290283286704,0002,860
2010-10-12289289280280645,0002,800
2010-10-08292292287287459,0002,870
2010-10-07290293286290935,0002,900
2010-10-06287289285288600,0002,880
2010-10-05282287281284757,0002,840
2010-10-04286287283285476,0002,850
2010-10-01287288283284731,0002,840
2010-09-30286290285287883,0002,870
2010-09-29283286282286690,0002,860
2010-09-28281284279284527,0002,840
2010-09-27278282278281913,0002,810
2010-09-24280284278279556,0002,790
2010-09-22284287281282985,0002,820
2010-09-212832872802831,987,0002,830
2010-09-172742832732812,456,0002,810
2010-09-16277277270272763,0002,720
2010-09-15271277270275683,0002,750
2010-09-142752792702711,799,0002,710
2010-09-13272274271272437,0002,720
2010-09-10268271268270828,0002,700
2010-09-09269270268269611,0002,690
2010-09-082752752652672,150,0002,670
2010-09-07282282277280604,0002,800
2010-09-06276283276282543,0002,820
2010-09-03274275273273251,0002,730
2010-09-02276276272273351,0002,730
2010-09-01275276272274484,0002,740
2010-08-31286287275276447,0002,760
2010-08-30287290287288582,0002,880
2010-08-27280286278285679,0002,850
2010-08-26275281275280721,0002,800
2010-08-25275278274275584,0002,750
2010-08-24280281278279460,0002,790
2010-08-23282283280280462,0002,800
2010-08-20289289284284528,0002,840
2010-08-19287290287289389,0002,890
2010-08-18286289284287637,0002,870
2010-08-17284285282284584,0002,840
2010-08-16281286280285979,0002,850
2010-08-13280280278280216,0002,800
2010-08-12280280276278567,0002,780
2010-08-11286288282285614,0002,850
2010-08-10293295287288640,0002,880
2010-08-09289294288292856,0002,920
2010-08-062872912872871,190,0002,870
2010-08-052872912812872,949,0002,870
2010-08-042692882662873,469,0002,870
2010-08-03271272269269402,0002,690
2010-08-02271273269269442,0002,690
2010-07-30273274269269515,0002,690
2010-07-29276277273273403,0002,730
2010-07-28277277276277472,0002,770
2010-07-27273277273274509,0002,740
2010-07-26274276272272392,0002,720
2010-07-23273274271272564,0002,720
2010-07-22271273270271471,0002,710
2010-07-21277278273273532,0002,730
2010-07-20282282275275653,0002,750
2010-07-16280282276278340,0002,780
2010-07-15283285282282227,0002,820
2010-07-14285288284286302,0002,860
2010-07-13284286282282227,0002,820
2010-07-12283287283284217,0002,840
2010-07-09286286283283204,0002,830
2010-07-08285287283285454,0002,850
2010-07-07282287280281618,0002,810
2010-07-06281283278282694,0002,820
2010-07-05288290286286478,0002,860
2010-07-02279280278280410,0002,800
2010-07-01280283278278469,0002,780
2010-06-30283284280280609,0002,800
2010-06-29284288283283374,0002,830
2010-06-28289289284284440,0002,840
2010-06-25294294286286845,0002,860
2010-06-24296298294294547,0002,940
2010-06-23301302296297526,0002,970
2010-06-22308308303305745,0003,050
2010-06-21307309305308561,0003,080
2010-06-18303306300302920,0003,020
2010-06-173143153023032,261,0003,030
2010-06-16294295291294386,0002,940
2010-06-15293294290291335,0002,910
2010-06-14291294291292342,0002,920
2010-06-11290294289291763,0002,910
2010-06-10284290283289434,0002,890
2010-06-09287289283284597,0002,840
2010-06-08288291287290379,0002,900
2010-06-07294295288288582,0002,880
2010-06-04300301294295481,0002,950
2010-06-03297299296299504,0002,990
2010-06-02295300295295436,0002,950
2010-06-01297301296299382,0002,990
2010-05-31292298292295609,0002,950
2010-05-28296296289290873,0002,900
2010-05-27285290282288992,0002,880
2010-05-26292294287288945,0002,880
2010-05-25303303292294837,0002,940
2010-05-24304305299300774,0003,000
2010-05-21306307300301700,0003,010
2010-05-20315315312312483,0003,120
2010-05-19315317312314625,0003,140
2010-05-18321322317318388,0003,180
2010-05-17324328318318549,0003,180
2010-05-14325329322327727,0003,270
2010-05-133273313213311,237,0003,310
2010-05-123343393223231,204,0003,230
2010-05-11333339331333831,0003,330
2010-05-10322331321327708,0003,270
2010-05-07321325317322916,0003,220
2010-05-06340341329331829,0003,310
2010-04-30347348343345372,0003,450
2010-04-28347348342344547,0003,440
2010-04-27353354350350460,0003,500
2010-04-26354358349353762,0003,530
2010-04-23347352346352436,0003,520
2010-04-22350352343347811,0003,470
2010-04-21350354349350781,0003,500
2010-04-20348353345348884,0003,480
2010-04-19347349344345573,0003,450
2010-04-16358358351353511,0003,530
2010-04-15355359353358309,0003,580
2010-04-14360361356356472,0003,560
2010-04-13362363358359405,0003,590
2010-04-12364366362363507,0003,630
2010-04-09359362356361633,0003,610
2010-04-083503613503591,258,0003,590
2010-04-07347352346350430,0003,500
2010-04-06352353347348505,0003,480
2010-04-05344351343351878,0003,510
2010-04-02346346342344397,0003,440
2010-04-01344345340345601,0003,450
2010-03-31345349344345719,0003,450
2010-03-30336343336342668,0003,420
2010-03-29335338333334399,0003,340
2010-03-26341341337341722,0003,410
2010-03-25340341338339528,0003,390
2010-03-243383443363401,217,0003,400
2010-03-23336337335335455,0003,350
2010-03-19337337333336451,0003,360
2010-03-18337339336336416,0003,360
2010-03-17337337334336309,0003,360
2010-03-163353403333341,116,0003,340
2010-03-15333334331334344,0003,340
2010-03-12333333329330699,0003,300
2010-03-11328332328330350,0003,300
2010-03-10328333327327834,0003,270
2010-03-09326330326328546,0003,280
2010-03-08329330326327556,0003,270
2010-03-05324326323326433,0003,260
2010-03-04327327318320733,0003,200
2010-03-03323327321327655,0003,270
2010-03-02320323320322355,0003,220
2010-03-01322324319320513,0003,200
2010-02-26315319313319760,0003,190
2010-02-25312315311314633,0003,140
2010-02-24311314308312796,0003,120
2010-02-23315316312313983,0003,130
2010-02-223203203153161,266,0003,160
2010-02-19322323314315963,0003,150
2010-02-18324324320323725,0003,230
2010-02-173213283193251,008,0003,250
2010-02-16316321315316509,0003,160
2010-02-15318318314314296,0003,140
2010-02-12314315313315689,0003,150
2010-02-10315316313313384,0003,130
2010-02-09315320313314478,0003,140
2010-02-08319322317317399,0003,170
2010-02-05322322318319427,0003,190
2010-02-04320325319325961,0003,250
2010-02-033313353223221,097,0003,220
2010-02-02325328324328392,0003,280
2010-02-01325327318320704,0003,200
2010-01-29332332326328633,0003,280
2010-01-28337337332333576,0003,330
2010-01-27338339332334807,0003,340
2010-01-26342344339339557,0003,390
2010-01-25345346341343937,0003,430
2010-01-22352358350354579,0003,540
2010-01-21358360351360657,0003,600
2010-01-20363364358360497,0003,600
2010-01-19367368363363275,0003,630
2010-01-18364368359367334,0003,670
2010-01-15367372365372401,0003,720
2010-01-14370372367369432,0003,690
2010-01-13372374370370471,0003,700
2010-01-123643803623761,596,0003,760
2010-01-08353359352358780,0003,580
2010-01-073623623483491,228,0003,490
2010-01-06355361354360846,0003,600
2010-01-05352354349352805,0003,520
2010-01-04346350346349531,0003,490

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