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
2011-12-30224226223225308,0001,125
2011-12-29224225222223387,0001,115
2011-12-28225225222224456,0001,120
2011-12-27219226219224728,0001,120
2011-12-26221222219219430,0001,095
2011-12-22220221219220256,0001,100
2011-12-21221222220222326,0001,110
2011-12-20220222219220470,0001,100
2011-12-19220221217219497,0001,095
2011-12-16224224220220479,0001,100
2011-12-15224225221223592,0001,115
2011-12-14225227225226333,0001,130
2011-12-13225227224225481,0001,125
2011-12-12228228224226858,0001,130
2011-12-092232252222231,009,0001,115
2011-12-08228228225226407,0001,130
2011-12-07224228223227508,0001,135
2011-12-06227228224224397,0001,120
2011-12-05228228226227418,0001,135
2011-12-02223225223225652,0001,125
2011-12-01225225221222707,0001,110
2011-11-30219220217220459,0001,100
2011-11-29214221214221663,0001,105
2011-11-28214216212212621,0001,060
2011-11-25212213210212813,0001,060
2011-11-24214215212213685,0001,065
2011-11-22212218212216793,0001,080
2011-11-21220220215215488,0001,075
2011-11-18219221218220568,0001,100
2011-11-17221222218221668,0001,105
2011-11-16225225221222348,0001,110
2011-11-15225225223223338,0001,115
2011-11-14225226223225308,0001,125
2011-11-11224225222224484,0001,120
2011-11-10225226222224604,0001,120
2011-11-09226230225229651,0001,145
2011-11-082322332242241,074,0001,120
2011-11-07235236233234365,0001,170
2011-11-04235237234236432,0001,180
2011-11-022412412302331,316,0001,165
2011-11-012422432382411,220,0001,205
2011-10-312412432392411,078,0001,205
2011-10-282452452382411,510,0001,205
2011-10-27237243237243569,0001,215
2011-10-26239240237238614,0001,190
2011-10-25243243240240415,0001,200
2011-10-24244245242244290,0001,220
2011-10-21242244241241238,0001,205
2011-10-20246246242242360,0001,210
2011-10-19247248245246528,0001,230
2011-10-18245249245246530,0001,230
2011-10-17245246244246553,0001,230
2011-10-14245245240240475,0001,200
2011-10-13245246243244651,0001,220
2011-10-12240244238244803,0001,220
2011-10-112432442392391,496,0001,195
2011-10-07239245239242858,0001,210
2011-10-06235239235238518,0001,190
2011-10-05239240233233999,0001,165
2011-10-04241242237238625,0001,190
2011-10-03248248241245811,0001,225
2011-09-30255256250255545,0001,275
2011-09-29251255248255591,0001,275
2011-09-28246255245252997,0001,260
2011-09-272412462412461,614,0001,230
2011-09-262412412342341,224,0001,170
2011-09-22245245241242726,0001,210
2011-09-21245249245245421,0001,225
2011-09-20250250245245410,0001,225
2011-09-16247250246250551,0001,250
2011-09-15242244242244346,0001,220
2011-09-14242245238240543,0001,200
2011-09-13242244241242554,0001,210
2011-09-12240241239240510,0001,200
2011-09-09242245241241539,0001,205
2011-09-08248249241244942,0001,220
2011-09-07248248245248514,0001,240
2011-09-06248249243244440,0001,220
2011-09-05250251248248414,0001,240
2011-09-02254255252252586,0001,260
2011-09-01252256252255944,0001,275
2011-08-31253254250253973,0001,265
2011-08-30255258253255790,0001,275
2011-08-29251254249251740,0001,255
2011-08-26252252250252630,0001,260
2011-08-252502542502501,045,0001,250
2011-08-24252255249251984,0001,255
2011-08-23249250248249625,0001,245
2011-08-22251252247247398,0001,235
2011-08-19251254249250549,0001,250
2011-08-18259260254255556,0001,275
2011-08-17258261257261420,0001,305
2011-08-16262262259260490,0001,300
2011-08-15261264258262618,0001,310
2011-08-12263265259260691,0001,300
2011-08-11252262252261619,0001,305
2011-08-10260263257259755,0001,295
2011-08-092522552462551,090,0001,275
2011-08-08263264258259655,0001,295
2011-08-052612692612661,102,0001,330
2011-08-042812882742772,282,0001,385
2011-08-03287287281281759,0001,405
2011-08-02292293288289851,0001,445
2011-08-01289291287289560,0001,445
2011-07-29288291288289632,0001,445
2011-07-28291291286288843,0001,440
2011-07-27294294289291594,0001,455
2011-07-26291296291293960,0001,465
2011-07-25288290288290520,0001,450
2011-07-22287289286288711,0001,440
2011-07-21282285282284482,0001,420
2011-07-20285285282282444,0001,410
2011-07-19282283281282328,0001,410
2011-07-15281283281283381,0001,415
2011-07-14284284282282435,0001,410
2011-07-13280284280283754,0001,415
2011-07-12283284281282673,0001,410
2011-07-11287291286287825,0001,435
2011-07-082902902862861,126,0001,430
2011-07-07286288285287640,0001,435
2011-07-06284285281285879,0001,425
2011-07-05281283278281700,0001,405
2011-07-042782802762801,062,0001,400
2011-07-01274275272274589,0001,370
2011-06-30272273271273643,0001,365
2011-06-29272273270271655,0001,355
2011-06-28272272268269659,0001,345
2011-06-27268274267268804,0001,340
2011-06-24268268267267386,0001,335
2011-06-23262267262267570,0001,335
2011-06-22262264261262886,0001,310
2011-06-21260262259262500,0001,310
2011-06-20262262259259531,0001,295
2011-06-17264264258258727,0001,290
2011-06-16265266262262424,0001,310
2011-06-15265267265267398,0001,335
2011-06-14262265262265388,0001,325
2011-06-13262263260262247,0001,310
2011-06-10264266262264736,0001,320
2011-06-09265265261262547,0001,310
2011-06-08265267263265535,0001,325
2011-06-07264268264265599,0001,325
2011-06-062702712552631,200,0001,315
2011-06-03271272269269572,0001,345
2011-06-02272273271271452,0001,355
2011-06-01277277272275745,0001,375
2011-05-31274280274277940,0001,385
2011-05-30273274271273341,0001,365
2011-05-27275275271274446,0001,370
2011-05-26270276270274834,0001,370
2011-05-25273273269269521,0001,345
2011-05-24272275271272402,0001,360
2011-05-23275276271271405,0001,355
2011-05-20279279275276368,0001,380
2011-05-19279280276277268,0001,385
2011-05-18277280275278565,0001,390
2011-05-17278279275276414,0001,380
2011-05-16285285275277853,0001,385
2011-05-13293295286288847,0001,440
2011-05-12296298293293459,0001,465
2011-05-11300301295295472,0001,475
2011-05-10300300295299421,0001,495
2011-05-09300302297298716,0001,490
2011-05-06295299294297542,0001,485
2011-05-02293298293297502,0001,485
2011-04-28290293287292529,0001,460
2011-04-27286290286288453,0001,440
2011-04-26287288285286410,0001,430
2011-04-25290291288289233,0001,445
2011-04-22288291286289568,0001,445
2011-04-21291291287288433,0001,440
2011-04-20290292285290794,0001,450
2011-04-19285286283285353,0001,425
2011-04-18286288285286371,0001,430
2011-04-15285290285287426,0001,435
2011-04-14284290283288595,0001,440
2011-04-13283289282285609,0001,425
2011-04-12288290284284487,0001,420
2011-04-11289293288290448,0001,450
2011-04-08285293284292760,0001,460
2011-04-072822882822861,145,0001,430
2011-04-062852852752791,239,0001,395
2011-04-05290291287288724,0001,440
2011-04-04295297290291684,0001,455
2011-04-01299300291294832,0001,470
2011-03-31303305297302994,0001,510
2011-03-30294300292300884,0001,500
2011-03-29293297287293883,0001,465
2011-03-283033032953001,062,0001,500
2011-03-25304305299300888,0001,500
2011-03-24306308301302793,0001,510
2011-03-233083083013031,049,0001,515
2011-03-223113113033072,019,0001,535
2011-03-182792922792871,348,0001,435
2011-03-172742832692771,367,0001,385
2011-03-162602822602822,240,0001,410
2011-03-152882922342583,237,0001,290
2011-03-142823062812962,958,0001,480
2011-03-113393413373381,098,0001,690
2011-03-10347347343345737,0001,725
2011-03-09353353348350930,0001,750
2011-03-08346351345350586,0001,750
2011-03-07348349343347876,0001,735
2011-03-04353355347348964,0001,740
2011-03-03350353348350866,0001,750
2011-03-02350354350350840,0001,750
2011-03-013543593523561,973,0001,780
2011-02-283443513403511,361,0001,755
2011-02-253393433373411,513,0001,705
2011-02-243463463403421,225,0001,710
2011-02-233473543473491,279,0001,745
2011-02-223603603513521,407,0001,760
2011-02-213623633583601,087,0001,800
2011-02-183663663603621,729,0001,810
2011-02-173713713653662,055,0001,830
2011-02-163693723683691,851,0001,845
2011-02-153693733663672,633,0001,835
2011-02-143633723633692,666,0001,845
2011-02-103603633603611,112,0001,805
2011-02-093663663603631,836,0001,815
2011-02-083643663633642,153,0001,820
2011-02-073653673583654,600,0001,825
2011-02-0434738634636910,713,0001,845
2011-02-033453473413432,596,0001,715
2011-02-023463513433462,470,0001,730
2011-02-013453483433451,021,0001,725
2011-01-313423453403431,330,0001,715
2011-01-283543543473491,265,0001,745
2011-01-273553563523531,046,0001,765
2011-01-263573583523532,031,0001,765
2011-01-253593613563582,692,0001,790
2011-01-243543553453542,083,0001,770
2011-01-213593603513524,375,0001,760
2011-01-203573573513521,708,0001,760
2011-01-193553603523582,785,0001,790
2011-01-183583583493524,048,0001,760
2011-01-173653663563582,546,0001,790
2011-01-143643683603642,819,0001,820
2011-01-133633673603621,859,0001,810
2011-01-123663713583593,957,0001,795
2011-01-113603693553654,314,0001,825
2011-01-073573653533607,221,0001,800
2011-01-063453543443494,220,0001,745
2011-01-053423463393412,088,0001,705
2011-01-043433483413452,560,0001,725

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