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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 340 | 344 | 337 | 343 | 1,644,000 | 1,715 |
| 2010-12-29 | 337 | 341 | 335 | 341 | 1,331,000 | 1,705 |
| 2010-12-28 | 335 | 338 | 333 | 336 | 1,004,000 | 1,680 |
| 2010-12-27 | 330 | 334 | 329 | 331 | 828,000 | 1,655 |
| 2010-12-24 | 331 | 333 | 329 | 329 | 849,000 | 1,645 |
| 2010-12-22 | 331 | 335 | 330 | 331 | 1,235,000 | 1,655 |
| 2010-12-21 | 329 | 335 | 329 | 331 | 1,057,000 | 1,655 |
| 2010-12-20 | 337 | 343 | 329 | 330 | 1,920,000 | 1,650 |
| 2010-12-17 | 328 | 338 | 328 | 337 | 2,572,000 | 1,685 |
| 2010-12-16 | 330 | 333 | 328 | 329 | 1,527,000 | 1,645 |
| 2010-12-15 | 336 | 337 | 330 | 333 | 2,125,000 | 1,665 |
| 2010-12-14 | 338 | 340 | 334 | 336 | 2,020,000 | 1,680 |
| 2010-12-13 | 339 | 340 | 333 | 338 | 1,917,000 | 1,690 |
| 2010-12-10 | 343 | 344 | 339 | 340 | 2,141,000 | 1,700 |
| 2010-12-09 | 340 | 345 | 338 | 342 | 2,401,000 | 1,710 |
| 2010-12-08 | 334 | 342 | 332 | 340 | 3,463,000 | 1,700 |
| 2010-12-07 | 346 | 347 | 328 | 329 | 7,125,000 | 1,645 |
| 2010-12-06 | 318 | 324 | 316 | 322 | 1,181,000 | 1,610 |
| 2010-12-03 | 310 | 324 | 310 | 318 | 3,300,000 | 1,590 |
| 2010-12-02 | 300 | 309 | 298 | 306 | 1,545,000 | 1,530 |
| 2010-12-01 | 294 | 296 | 293 | 294 | 336,000 | 1,470 |
| 2010-11-30 | 299 | 299 | 293 | 294 | 443,000 | 1,470 |
| 2010-11-29 | 299 | 299 | 297 | 298 | 224,000 | 1,490 |
| 2010-11-26 | 296 | 302 | 296 | 297 | 825,000 | 1,485 |
| 2010-11-25 | 296 | 298 | 293 | 293 | 563,000 | 1,465 |
| 2010-11-24 | 295 | 302 | 295 | 295 | 708,000 | 1,475 |
| 2010-11-22 | 300 | 304 | 298 | 302 | 757,000 | 1,510 |
| 2010-11-19 | 301 | 305 | 298 | 300 | 988,000 | 1,500 |
| 2010-11-18 | 287 | 302 | 285 | 298 | 1,884,000 | 1,490 |
| 2010-11-17 | 283 | 288 | 283 | 288 | 635,000 | 1,440 |
| 2010-11-16 | 287 | 287 | 283 | 283 | 658,000 | 1,415 |
| 2010-11-15 | 284 | 286 | 281 | 286 | 524,000 | 1,430 |
| 2010-11-12 | 283 | 284 | 282 | 284 | 203,000 | 1,420 |
| 2010-11-11 | 284 | 285 | 281 | 282 | 473,000 | 1,410 |
| 2010-11-10 | 282 | 284 | 280 | 282 | 702,000 | 1,410 |
| 2010-11-09 | 288 | 288 | 282 | 283 | 618,000 | 1,415 |
| 2010-11-08 | 290 | 290 | 286 | 288 | 445,000 | 1,440 |
| 2010-11-05 | 286 | 290 | 285 | 287 | 591,000 | 1,435 |
| 2010-11-04 | 285 | 291 | 284 | 286 | 937,000 | 1,430 |
| 2010-11-02 | 279 | 282 | 278 | 279 | 487,000 | 1,395 |
| 2010-11-01 | 280 | 284 | 278 | 278 | 431,000 | 1,390 |
| 2010-10-29 | 280 | 282 | 277 | 280 | 609,000 | 1,400 |
| 2010-10-28 | 283 | 285 | 279 | 281 | 674,000 | 1,405 |
| 2010-10-27 | 286 | 287 | 279 | 283 | 712,000 | 1,415 |
| 2010-10-26 | 285 | 289 | 285 | 286 | 465,000 | 1,430 |
| 2010-10-25 | 288 | 291 | 286 | 288 | 353,000 | 1,440 |
| 2010-10-22 | 285 | 292 | 284 | 290 | 378,000 | 1,450 |
| 2010-10-21 | 291 | 292 | 285 | 287 | 712,000 | 1,435 |
| 2010-10-20 | 291 | 293 | 287 | 292 | 758,000 | 1,460 |
| 2010-10-19 | 303 | 305 | 294 | 297 | 1,120,000 | 1,485 |
| 2010-10-18 | 302 | 306 | 300 | 302 | 1,853,000 | 1,510 |
| 2010-10-15 | 292 | 301 | 291 | 299 | 1,866,000 | 1,495 |
| 2010-10-14 | 291 | 293 | 289 | 291 | 898,000 | 1,455 |
| 2010-10-13 | 284 | 290 | 283 | 286 | 704,000 | 1,430 |
| 2010-10-12 | 289 | 289 | 280 | 280 | 645,000 | 1,400 |
| 2010-10-08 | 292 | 292 | 287 | 287 | 459,000 | 1,435 |
| 2010-10-07 | 290 | 293 | 286 | 290 | 935,000 | 1,450 |
| 2010-10-06 | 287 | 289 | 285 | 288 | 600,000 | 1,440 |
| 2010-10-05 | 282 | 287 | 281 | 284 | 757,000 | 1,420 |
| 2010-10-04 | 286 | 287 | 283 | 285 | 476,000 | 1,425 |
| 2010-10-01 | 287 | 288 | 283 | 284 | 731,000 | 1,420 |
| 2010-09-30 | 286 | 290 | 285 | 287 | 883,000 | 1,435 |
| 2010-09-29 | 283 | 286 | 282 | 286 | 690,000 | 1,430 |
| 2010-09-28 | 281 | 284 | 279 | 284 | 527,000 | 1,420 |
| 2010-09-27 | 278 | 282 | 278 | 281 | 913,000 | 1,405 |
| 2010-09-24 | 280 | 284 | 278 | 279 | 556,000 | 1,395 |
| 2010-09-22 | 284 | 287 | 281 | 282 | 985,000 | 1,410 |
| 2010-09-21 | 283 | 287 | 280 | 283 | 1,987,000 | 1,415 |
| 2010-09-17 | 274 | 283 | 273 | 281 | 2,456,000 | 1,405 |
| 2010-09-16 | 277 | 277 | 270 | 272 | 763,000 | 1,360 |
| 2010-09-15 | 271 | 277 | 270 | 275 | 683,000 | 1,375 |
| 2010-09-14 | 275 | 279 | 270 | 271 | 1,799,000 | 1,355 |
| 2010-09-13 | 272 | 274 | 271 | 272 | 437,000 | 1,360 |
| 2010-09-10 | 268 | 271 | 268 | 270 | 828,000 | 1,350 |
| 2010-09-09 | 269 | 270 | 268 | 269 | 611,000 | 1,345 |
| 2010-09-08 | 275 | 275 | 265 | 267 | 2,150,000 | 1,335 |
| 2010-09-07 | 282 | 282 | 277 | 280 | 604,000 | 1,400 |
| 2010-09-06 | 276 | 283 | 276 | 282 | 543,000 | 1,410 |
| 2010-09-03 | 274 | 275 | 273 | 273 | 251,000 | 1,365 |
| 2010-09-02 | 276 | 276 | 272 | 273 | 351,000 | 1,365 |
| 2010-09-01 | 275 | 276 | 272 | 274 | 484,000 | 1,370 |
| 2010-08-31 | 286 | 287 | 275 | 276 | 447,000 | 1,380 |
| 2010-08-30 | 287 | 290 | 287 | 288 | 582,000 | 1,440 |
| 2010-08-27 | 280 | 286 | 278 | 285 | 679,000 | 1,425 |
| 2010-08-26 | 275 | 281 | 275 | 280 | 721,000 | 1,400 |
| 2010-08-25 | 275 | 278 | 274 | 275 | 584,000 | 1,375 |
| 2010-08-24 | 280 | 281 | 278 | 279 | 460,000 | 1,395 |
| 2010-08-23 | 282 | 283 | 280 | 280 | 462,000 | 1,400 |
| 2010-08-20 | 289 | 289 | 284 | 284 | 528,000 | 1,420 |
| 2010-08-19 | 287 | 290 | 287 | 289 | 389,000 | 1,445 |
| 2010-08-18 | 286 | 289 | 284 | 287 | 637,000 | 1,435 |
| 2010-08-17 | 284 | 285 | 282 | 284 | 584,000 | 1,420 |
| 2010-08-16 | 281 | 286 | 280 | 285 | 979,000 | 1,425 |
| 2010-08-13 | 280 | 280 | 278 | 280 | 216,000 | 1,400 |
| 2010-08-12 | 280 | 280 | 276 | 278 | 567,000 | 1,390 |
| 2010-08-11 | 286 | 288 | 282 | 285 | 614,000 | 1,425 |
| 2010-08-10 | 293 | 295 | 287 | 288 | 640,000 | 1,440 |
| 2010-08-09 | 289 | 294 | 288 | 292 | 856,000 | 1,460 |
| 2010-08-06 | 287 | 291 | 287 | 287 | 1,190,000 | 1,435 |
| 2010-08-05 | 287 | 291 | 281 | 287 | 2,949,000 | 1,435 |
| 2010-08-04 | 269 | 288 | 266 | 287 | 3,469,000 | 1,435 |
| 2010-08-03 | 271 | 272 | 269 | 269 | 402,000 | 1,345 |
| 2010-08-02 | 271 | 273 | 269 | 269 | 442,000 | 1,345 |
| 2010-07-30 | 273 | 274 | 269 | 269 | 515,000 | 1,345 |
| 2010-07-29 | 276 | 277 | 273 | 273 | 403,000 | 1,365 |
| 2010-07-28 | 277 | 277 | 276 | 277 | 472,000 | 1,385 |
| 2010-07-27 | 273 | 277 | 273 | 274 | 509,000 | 1,370 |
| 2010-07-26 | 274 | 276 | 272 | 272 | 392,000 | 1,360 |
| 2010-07-23 | 273 | 274 | 271 | 272 | 564,000 | 1,360 |
| 2010-07-22 | 271 | 273 | 270 | 271 | 471,000 | 1,355 |
| 2010-07-21 | 277 | 278 | 273 | 273 | 532,000 | 1,365 |
| 2010-07-20 | 282 | 282 | 275 | 275 | 653,000 | 1,375 |
| 2010-07-16 | 280 | 282 | 276 | 278 | 340,000 | 1,390 |
| 2010-07-15 | 283 | 285 | 282 | 282 | 227,000 | 1,410 |
| 2010-07-14 | 285 | 288 | 284 | 286 | 302,000 | 1,430 |
| 2010-07-13 | 284 | 286 | 282 | 282 | 227,000 | 1,410 |
| 2010-07-12 | 283 | 287 | 283 | 284 | 217,000 | 1,420 |
| 2010-07-09 | 286 | 286 | 283 | 283 | 204,000 | 1,415 |
| 2010-07-08 | 285 | 287 | 283 | 285 | 454,000 | 1,425 |
| 2010-07-07 | 282 | 287 | 280 | 281 | 618,000 | 1,405 |
| 2010-07-06 | 281 | 283 | 278 | 282 | 694,000 | 1,410 |
| 2010-07-05 | 288 | 290 | 286 | 286 | 478,000 | 1,430 |
| 2010-07-02 | 279 | 280 | 278 | 280 | 410,000 | 1,400 |
| 2010-07-01 | 280 | 283 | 278 | 278 | 469,000 | 1,390 |
| 2010-06-30 | 283 | 284 | 280 | 280 | 609,000 | 1,400 |
| 2010-06-29 | 284 | 288 | 283 | 283 | 374,000 | 1,415 |
| 2010-06-28 | 289 | 289 | 284 | 284 | 440,000 | 1,420 |
| 2010-06-25 | 294 | 294 | 286 | 286 | 845,000 | 1,430 |
| 2010-06-24 | 296 | 298 | 294 | 294 | 547,000 | 1,470 |
| 2010-06-23 | 301 | 302 | 296 | 297 | 526,000 | 1,485 |
| 2010-06-22 | 308 | 308 | 303 | 305 | 745,000 | 1,525 |
| 2010-06-21 | 307 | 309 | 305 | 308 | 561,000 | 1,540 |
| 2010-06-18 | 303 | 306 | 300 | 302 | 920,000 | 1,510 |
| 2010-06-17 | 314 | 315 | 302 | 303 | 2,261,000 | 1,515 |
| 2010-06-16 | 294 | 295 | 291 | 294 | 386,000 | 1,470 |
| 2010-06-15 | 293 | 294 | 290 | 291 | 335,000 | 1,455 |
| 2010-06-14 | 291 | 294 | 291 | 292 | 342,000 | 1,460 |
| 2010-06-11 | 290 | 294 | 289 | 291 | 763,000 | 1,455 |
| 2010-06-10 | 284 | 290 | 283 | 289 | 434,000 | 1,445 |
| 2010-06-09 | 287 | 289 | 283 | 284 | 597,000 | 1,420 |
| 2010-06-08 | 288 | 291 | 287 | 290 | 379,000 | 1,450 |
| 2010-06-07 | 294 | 295 | 288 | 288 | 582,000 | 1,440 |
| 2010-06-04 | 300 | 301 | 294 | 295 | 481,000 | 1,475 |
| 2010-06-03 | 297 | 299 | 296 | 299 | 504,000 | 1,495 |
| 2010-06-02 | 295 | 300 | 295 | 295 | 436,000 | 1,475 |
| 2010-06-01 | 297 | 301 | 296 | 299 | 382,000 | 1,495 |
| 2010-05-31 | 292 | 298 | 292 | 295 | 609,000 | 1,475 |
| 2010-05-28 | 296 | 296 | 289 | 290 | 873,000 | 1,450 |
| 2010-05-27 | 285 | 290 | 282 | 288 | 992,000 | 1,440 |
| 2010-05-26 | 292 | 294 | 287 | 288 | 945,000 | 1,440 |
| 2010-05-25 | 303 | 303 | 292 | 294 | 837,000 | 1,470 |
| 2010-05-24 | 304 | 305 | 299 | 300 | 774,000 | 1,500 |
| 2010-05-21 | 306 | 307 | 300 | 301 | 700,000 | 1,505 |
| 2010-05-20 | 315 | 315 | 312 | 312 | 483,000 | 1,560 |
| 2010-05-19 | 315 | 317 | 312 | 314 | 625,000 | 1,570 |
| 2010-05-18 | 321 | 322 | 317 | 318 | 388,000 | 1,590 |
| 2010-05-17 | 324 | 328 | 318 | 318 | 549,000 | 1,590 |
| 2010-05-14 | 325 | 329 | 322 | 327 | 727,000 | 1,635 |
| 2010-05-13 | 327 | 331 | 321 | 331 | 1,237,000 | 1,655 |
| 2010-05-12 | 334 | 339 | 322 | 323 | 1,204,000 | 1,615 |
| 2010-05-11 | 333 | 339 | 331 | 333 | 831,000 | 1,665 |
| 2010-05-10 | 322 | 331 | 321 | 327 | 708,000 | 1,635 |
| 2010-05-07 | 321 | 325 | 317 | 322 | 916,000 | 1,610 |
| 2010-05-06 | 340 | 341 | 329 | 331 | 829,000 | 1,655 |
| 2010-04-30 | 347 | 348 | 343 | 345 | 372,000 | 1,725 |
| 2010-04-28 | 347 | 348 | 342 | 344 | 547,000 | 1,720 |
| 2010-04-27 | 353 | 354 | 350 | 350 | 460,000 | 1,750 |
| 2010-04-26 | 354 | 358 | 349 | 353 | 762,000 | 1,765 |
| 2010-04-23 | 347 | 352 | 346 | 352 | 436,000 | 1,760 |
| 2010-04-22 | 350 | 352 | 343 | 347 | 811,000 | 1,735 |
| 2010-04-21 | 350 | 354 | 349 | 350 | 781,000 | 1,750 |
| 2010-04-20 | 348 | 353 | 345 | 348 | 884,000 | 1,740 |
| 2010-04-19 | 347 | 349 | 344 | 345 | 573,000 | 1,725 |
| 2010-04-16 | 358 | 358 | 351 | 353 | 511,000 | 1,765 |
| 2010-04-15 | 355 | 359 | 353 | 358 | 309,000 | 1,790 |
| 2010-04-14 | 360 | 361 | 356 | 356 | 472,000 | 1,780 |
| 2010-04-13 | 362 | 363 | 358 | 359 | 405,000 | 1,795 |
| 2010-04-12 | 364 | 366 | 362 | 363 | 507,000 | 1,815 |
| 2010-04-09 | 359 | 362 | 356 | 361 | 633,000 | 1,805 |
| 2010-04-08 | 350 | 361 | 350 | 359 | 1,258,000 | 1,795 |
| 2010-04-07 | 347 | 352 | 346 | 350 | 430,000 | 1,750 |
| 2010-04-06 | 352 | 353 | 347 | 348 | 505,000 | 1,740 |
| 2010-04-05 | 344 | 351 | 343 | 351 | 878,000 | 1,755 |
| 2010-04-02 | 346 | 346 | 342 | 344 | 397,000 | 1,720 |
| 2010-04-01 | 344 | 345 | 340 | 345 | 601,000 | 1,725 |
| 2010-03-31 | 345 | 349 | 344 | 345 | 719,000 | 1,725 |
| 2010-03-30 | 336 | 343 | 336 | 342 | 668,000 | 1,710 |
| 2010-03-29 | 335 | 338 | 333 | 334 | 399,000 | 1,670 |
| 2010-03-26 | 341 | 341 | 337 | 341 | 722,000 | 1,705 |
| 2010-03-25 | 340 | 341 | 338 | 339 | 528,000 | 1,695 |
| 2010-03-24 | 338 | 344 | 336 | 340 | 1,217,000 | 1,700 |
| 2010-03-23 | 336 | 337 | 335 | 335 | 455,000 | 1,675 |
| 2010-03-19 | 337 | 337 | 333 | 336 | 451,000 | 1,680 |
| 2010-03-18 | 337 | 339 | 336 | 336 | 416,000 | 1,680 |
| 2010-03-17 | 337 | 337 | 334 | 336 | 309,000 | 1,680 |
| 2010-03-16 | 335 | 340 | 333 | 334 | 1,116,000 | 1,670 |
| 2010-03-15 | 333 | 334 | 331 | 334 | 344,000 | 1,670 |
| 2010-03-12 | 333 | 333 | 329 | 330 | 699,000 | 1,650 |
| 2010-03-11 | 328 | 332 | 328 | 330 | 350,000 | 1,650 |
| 2010-03-10 | 328 | 333 | 327 | 327 | 834,000 | 1,635 |
| 2010-03-09 | 326 | 330 | 326 | 328 | 546,000 | 1,640 |
| 2010-03-08 | 329 | 330 | 326 | 327 | 556,000 | 1,635 |
| 2010-03-05 | 324 | 326 | 323 | 326 | 433,000 | 1,630 |
| 2010-03-04 | 327 | 327 | 318 | 320 | 733,000 | 1,600 |
| 2010-03-03 | 323 | 327 | 321 | 327 | 655,000 | 1,635 |
| 2010-03-02 | 320 | 323 | 320 | 322 | 355,000 | 1,610 |
| 2010-03-01 | 322 | 324 | 319 | 320 | 513,000 | 1,600 |
| 2010-02-26 | 315 | 319 | 313 | 319 | 760,000 | 1,595 |
| 2010-02-25 | 312 | 315 | 311 | 314 | 633,000 | 1,570 |
| 2010-02-24 | 311 | 314 | 308 | 312 | 796,000 | 1,560 |
| 2010-02-23 | 315 | 316 | 312 | 313 | 983,000 | 1,565 |
| 2010-02-22 | 320 | 320 | 315 | 316 | 1,266,000 | 1,580 |
| 2010-02-19 | 322 | 323 | 314 | 315 | 963,000 | 1,575 |
| 2010-02-18 | 324 | 324 | 320 | 323 | 725,000 | 1,615 |
| 2010-02-17 | 321 | 328 | 319 | 325 | 1,008,000 | 1,625 |
| 2010-02-16 | 316 | 321 | 315 | 316 | 509,000 | 1,580 |
| 2010-02-15 | 318 | 318 | 314 | 314 | 296,000 | 1,570 |
| 2010-02-12 | 314 | 315 | 313 | 315 | 689,000 | 1,575 |
| 2010-02-10 | 315 | 316 | 313 | 313 | 384,000 | 1,565 |
| 2010-02-09 | 315 | 320 | 313 | 314 | 478,000 | 1,570 |
| 2010-02-08 | 319 | 322 | 317 | 317 | 399,000 | 1,585 |
| 2010-02-05 | 322 | 322 | 318 | 319 | 427,000 | 1,595 |
| 2010-02-04 | 320 | 325 | 319 | 325 | 961,000 | 1,625 |
| 2010-02-03 | 331 | 335 | 322 | 322 | 1,097,000 | 1,610 |
| 2010-02-02 | 325 | 328 | 324 | 328 | 392,000 | 1,640 |
| 2010-02-01 | 325 | 327 | 318 | 320 | 704,000 | 1,600 |
| 2010-01-29 | 332 | 332 | 326 | 328 | 633,000 | 1,640 |
| 2010-01-28 | 337 | 337 | 332 | 333 | 576,000 | 1,665 |
| 2010-01-27 | 338 | 339 | 332 | 334 | 807,000 | 1,670 |
| 2010-01-26 | 342 | 344 | 339 | 339 | 557,000 | 1,695 |
| 2010-01-25 | 345 | 346 | 341 | 343 | 937,000 | 1,715 |
| 2010-01-22 | 352 | 358 | 350 | 354 | 579,000 | 1,770 |
| 2010-01-21 | 358 | 360 | 351 | 360 | 657,000 | 1,800 |
| 2010-01-20 | 363 | 364 | 358 | 360 | 497,000 | 1,800 |
| 2010-01-19 | 367 | 368 | 363 | 363 | 275,000 | 1,815 |
| 2010-01-18 | 364 | 368 | 359 | 367 | 334,000 | 1,835 |
| 2010-01-15 | 367 | 372 | 365 | 372 | 401,000 | 1,860 |
| 2010-01-14 | 370 | 372 | 367 | 369 | 432,000 | 1,845 |
| 2010-01-13 | 372 | 374 | 370 | 370 | 471,000 | 1,850 |
| 2010-01-12 | 364 | 380 | 362 | 376 | 1,596,000 | 1,880 |
| 2010-01-08 | 353 | 359 | 352 | 358 | 780,000 | 1,790 |
| 2010-01-07 | 362 | 362 | 348 | 349 | 1,228,000 | 1,745 |
| 2010-01-06 | 355 | 361 | 354 | 360 | 846,000 | 1,800 |
| 2010-01-05 | 352 | 354 | 349 | 352 | 805,000 | 1,760 |
| 2010-01-04 | 346 | 350 | 346 | 349 | 531,000 | 1,745 |
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