1. HOME >
  2. 株価時系列 >
  3. 3002 >
  4. 2011年

3002 グンゼ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30224226223225308,0002,250
2011-12-29224225222223387,0002,230
2011-12-28225225222224456,0002,240
2011-12-27219226219224728,0002,240
2011-12-26221222219219430,0002,190
2011-12-22220221219220256,0002,200
2011-12-21221222220222326,0002,220
2011-12-20220222219220470,0002,200
2011-12-19220221217219497,0002,190
2011-12-16224224220220479,0002,200
2011-12-15224225221223592,0002,230
2011-12-14225227225226333,0002,260
2011-12-13225227224225481,0002,250
2011-12-12228228224226858,0002,260
2011-12-092232252222231,009,0002,230
2011-12-08228228225226407,0002,260
2011-12-07224228223227508,0002,270
2011-12-06227228224224397,0002,240
2011-12-05228228226227418,0002,270
2011-12-02223225223225652,0002,250
2011-12-01225225221222707,0002,220
2011-11-30219220217220459,0002,200
2011-11-29214221214221663,0002,210
2011-11-28214216212212621,0002,120
2011-11-25212213210212813,0002,120
2011-11-24214215212213685,0002,130
2011-11-22212218212216793,0002,160
2011-11-21220220215215488,0002,150
2011-11-18219221218220568,0002,200
2011-11-17221222218221668,0002,210
2011-11-16225225221222348,0002,220
2011-11-15225225223223338,0002,230
2011-11-14225226223225308,0002,250
2011-11-11224225222224484,0002,240
2011-11-10225226222224604,0002,240
2011-11-09226230225229651,0002,290
2011-11-082322332242241,074,0002,240
2011-11-07235236233234365,0002,340
2011-11-04235237234236432,0002,360
2011-11-022412412302331,316,0002,330
2011-11-012422432382411,220,0002,410
2011-10-312412432392411,078,0002,410
2011-10-282452452382411,510,0002,410
2011-10-27237243237243569,0002,430
2011-10-26239240237238614,0002,380
2011-10-25243243240240415,0002,400
2011-10-24244245242244290,0002,440
2011-10-21242244241241238,0002,410
2011-10-20246246242242360,0002,420
2011-10-19247248245246528,0002,460
2011-10-18245249245246530,0002,460
2011-10-17245246244246553,0002,460
2011-10-14245245240240475,0002,400
2011-10-13245246243244651,0002,440
2011-10-12240244238244803,0002,440
2011-10-112432442392391,496,0002,390
2011-10-07239245239242858,0002,420
2011-10-06235239235238518,0002,380
2011-10-05239240233233999,0002,330
2011-10-04241242237238625,0002,380
2011-10-03248248241245811,0002,450
2011-09-30255256250255545,0002,550
2011-09-29251255248255591,0002,550
2011-09-28246255245252997,0002,520
2011-09-272412462412461,614,0002,460
2011-09-262412412342341,224,0002,340
2011-09-22245245241242726,0002,420
2011-09-21245249245245421,0002,450
2011-09-20250250245245410,0002,450
2011-09-16247250246250551,0002,500
2011-09-15242244242244346,0002,440
2011-09-14242245238240543,0002,400
2011-09-13242244241242554,0002,420
2011-09-12240241239240510,0002,400
2011-09-09242245241241539,0002,410
2011-09-08248249241244942,0002,440
2011-09-07248248245248514,0002,480
2011-09-06248249243244440,0002,440
2011-09-05250251248248414,0002,480
2011-09-02254255252252586,0002,520
2011-09-01252256252255944,0002,550
2011-08-31253254250253973,0002,530
2011-08-30255258253255790,0002,550
2011-08-29251254249251740,0002,510
2011-08-26252252250252630,0002,520
2011-08-252502542502501,045,0002,500
2011-08-24252255249251984,0002,510
2011-08-23249250248249625,0002,490
2011-08-22251252247247398,0002,470
2011-08-19251254249250549,0002,500
2011-08-18259260254255556,0002,550
2011-08-17258261257261420,0002,610
2011-08-16262262259260490,0002,600
2011-08-15261264258262618,0002,620
2011-08-12263265259260691,0002,600
2011-08-11252262252261619,0002,610
2011-08-10260263257259755,0002,590
2011-08-092522552462551,090,0002,550
2011-08-08263264258259655,0002,590
2011-08-052612692612661,102,0002,660
2011-08-042812882742772,282,0002,770
2011-08-03287287281281759,0002,810
2011-08-02292293288289851,0002,890
2011-08-01289291287289560,0002,890
2011-07-29288291288289632,0002,890
2011-07-28291291286288843,0002,880
2011-07-27294294289291594,0002,910
2011-07-26291296291293960,0002,930
2011-07-25288290288290520,0002,900
2011-07-22287289286288711,0002,880
2011-07-21282285282284482,0002,840
2011-07-20285285282282444,0002,820
2011-07-19282283281282328,0002,820
2011-07-15281283281283381,0002,830
2011-07-14284284282282435,0002,820
2011-07-13280284280283754,0002,830
2011-07-12283284281282673,0002,820
2011-07-11287291286287825,0002,870
2011-07-082902902862861,126,0002,860
2011-07-07286288285287640,0002,870
2011-07-06284285281285879,0002,850
2011-07-05281283278281700,0002,810
2011-07-042782802762801,062,0002,800
2011-07-01274275272274589,0002,740
2011-06-30272273271273643,0002,730
2011-06-29272273270271655,0002,710
2011-06-28272272268269659,0002,690
2011-06-27268274267268804,0002,680
2011-06-24268268267267386,0002,670
2011-06-23262267262267570,0002,670
2011-06-22262264261262886,0002,620
2011-06-21260262259262500,0002,620
2011-06-20262262259259531,0002,590
2011-06-17264264258258727,0002,580
2011-06-16265266262262424,0002,620
2011-06-15265267265267398,0002,670
2011-06-14262265262265388,0002,650
2011-06-13262263260262247,0002,620
2011-06-10264266262264736,0002,640
2011-06-09265265261262547,0002,620
2011-06-08265267263265535,0002,650
2011-06-07264268264265599,0002,650
2011-06-062702712552631,200,0002,630
2011-06-03271272269269572,0002,690
2011-06-02272273271271452,0002,710
2011-06-01277277272275745,0002,750
2011-05-31274280274277940,0002,770
2011-05-30273274271273341,0002,730
2011-05-27275275271274446,0002,740
2011-05-26270276270274834,0002,740
2011-05-25273273269269521,0002,690
2011-05-24272275271272402,0002,720
2011-05-23275276271271405,0002,710
2011-05-20279279275276368,0002,760
2011-05-19279280276277268,0002,770
2011-05-18277280275278565,0002,780
2011-05-17278279275276414,0002,760
2011-05-16285285275277853,0002,770
2011-05-13293295286288847,0002,880
2011-05-12296298293293459,0002,930
2011-05-11300301295295472,0002,950
2011-05-10300300295299421,0002,990
2011-05-09300302297298716,0002,980
2011-05-06295299294297542,0002,970
2011-05-02293298293297502,0002,970
2011-04-28290293287292529,0002,920
2011-04-27286290286288453,0002,880
2011-04-26287288285286410,0002,860
2011-04-25290291288289233,0002,890
2011-04-22288291286289568,0002,890
2011-04-21291291287288433,0002,880
2011-04-20290292285290794,0002,900
2011-04-19285286283285353,0002,850
2011-04-18286288285286371,0002,860
2011-04-15285290285287426,0002,870
2011-04-14284290283288595,0002,880
2011-04-13283289282285609,0002,850
2011-04-12288290284284487,0002,840
2011-04-11289293288290448,0002,900
2011-04-08285293284292760,0002,920
2011-04-072822882822861,145,0002,860
2011-04-062852852752791,239,0002,790
2011-04-05290291287288724,0002,880
2011-04-04295297290291684,0002,910
2011-04-01299300291294832,0002,940
2011-03-31303305297302994,0003,020
2011-03-30294300292300884,0003,000
2011-03-29293297287293883,0002,930
2011-03-283033032953001,062,0003,000
2011-03-25304305299300888,0003,000
2011-03-24306308301302793,0003,020
2011-03-233083083013031,049,0003,030
2011-03-223113113033072,019,0003,070
2011-03-182792922792871,348,0002,870
2011-03-172742832692771,367,0002,770
2011-03-162602822602822,240,0002,820
2011-03-152882922342583,237,0002,580
2011-03-142823062812962,958,0002,960
2011-03-113393413373381,098,0003,380
2011-03-10347347343345737,0003,450
2011-03-09353353348350930,0003,500
2011-03-08346351345350586,0003,500
2011-03-07348349343347876,0003,470
2011-03-04353355347348964,0003,480
2011-03-03350353348350866,0003,500
2011-03-02350354350350840,0003,500
2011-03-013543593523561,973,0003,560
2011-02-283443513403511,361,0003,510
2011-02-253393433373411,513,0003,410
2011-02-243463463403421,225,0003,420
2011-02-233473543473491,279,0003,490
2011-02-223603603513521,407,0003,520
2011-02-213623633583601,087,0003,600
2011-02-183663663603621,729,0003,620
2011-02-173713713653662,055,0003,660
2011-02-163693723683691,851,0003,690
2011-02-153693733663672,633,0003,670
2011-02-143633723633692,666,0003,690
2011-02-103603633603611,112,0003,610
2011-02-093663663603631,836,0003,630
2011-02-083643663633642,153,0003,640
2011-02-073653673583654,600,0003,650
2011-02-0434738634636910,713,0003,690
2011-02-033453473413432,596,0003,430
2011-02-023463513433462,470,0003,460
2011-02-013453483433451,021,0003,450
2011-01-313423453403431,330,0003,430
2011-01-283543543473491,265,0003,490
2011-01-273553563523531,046,0003,530
2011-01-263573583523532,031,0003,530
2011-01-253593613563582,692,0003,580
2011-01-243543553453542,083,0003,540
2011-01-213593603513524,375,0003,520
2011-01-203573573513521,708,0003,520
2011-01-193553603523582,785,0003,580
2011-01-183583583493524,048,0003,520
2011-01-173653663563582,546,0003,580
2011-01-143643683603642,819,0003,640
2011-01-133633673603621,859,0003,620
2011-01-123663713583593,957,0003,590
2011-01-113603693553654,314,0003,650
2011-01-073573653533607,221,0003,600
2011-01-063453543443494,220,0003,490
2011-01-053423463393412,088,0003,410
2011-01-043433483413452,560,0003,450

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