1. HOME >
  2. 株価時系列 >
  3. 3002 >
  4. 2012年

3002 グンゼ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28226228225226792,0001,130
2012-12-272212262212261,487,0001,130
2012-12-26220221218221711,0001,105
2012-12-25219222219221655,0001,105
2012-12-21219220215219995,0001,095
2012-12-20216219214219816,0001,095
2012-12-19213216212216876,0001,080
2012-12-18209213208212825,0001,060
2012-12-17209210208209429,0001,045
2012-12-14208209207207609,0001,035
2012-12-13208211207209844,0001,045
2012-12-12206207205207225,0001,035
2012-12-11207208203206414,0001,030
2012-12-10209210207208329,0001,040
2012-12-07209209207207436,0001,035
2012-12-06208209207209401,0001,045
2012-12-05207208206207217,0001,035
2012-12-04209209206208505,0001,040
2012-12-03205209205209943,0001,045
2012-11-30205206203204483,0001,020
2012-11-29203205203204183,0001,020
2012-11-28205205202203205,0001,015
2012-11-27203205203205271,0001,025
2012-11-26205206201204586,0001,020
2012-11-22203205203205608,0001,025
2012-11-21202203200203406,0001,015
2012-11-20202202200201209,0001,005
2012-11-19200201199201264,0001,005
2012-11-16198200198200123,0001,000
2012-11-15196199196198224,000990
2012-11-14194196194196170,000980
2012-11-13196196193193272,000965
2012-11-1219519619519596,000975
2012-11-09196197195196223,000980
2012-11-08197198196197135,000985
2012-11-07200200198198105,000990
2012-11-06200200198200115,0001,000
2012-11-05200201199200139,0001,000
2012-11-02202203200202548,0001,010
2012-11-01200202199201210,0001,005
2012-10-31199201199200203,0001,000
2012-10-30202202199199272,000995
2012-10-29203203201202101,0001,010
2012-10-26204204201203265,0001,015
2012-10-25202203201203189,0001,015
2012-10-24201203200202254,0001,010
2012-10-23202203201202302,0001,010
2012-10-22197201197201217,0001,005
2012-10-19197199196199184,000995
2012-10-18196200196197468,000985
2012-10-17197198196196192,000980
2012-10-16195198194198311,000990
2012-10-15193195192194174,000970
2012-10-12191193191192292,000960
2012-10-11192193191191273,000955
2012-10-10194194192192324,000960
2012-10-09195196194194345,000970
2012-10-05196196195195392,000975
2012-10-04196197195196218,000980
2012-10-03195196195195173,000975
2012-10-02197197196196113,000980
2012-10-01200200196196315,000980
2012-09-28199201196201971,0001,005
2012-09-27198201197200432,0001,000
2012-09-26202204196200746,0001,000
2012-09-252022062012061,643,0001,030
2012-09-24201201199200692,0001,000
2012-09-21199201199201339,0001,005
2012-09-20201201199199377,000995
2012-09-19199202198201650,0001,005
2012-09-18200201198200457,0001,000
2012-09-14199202198201620,0001,005
2012-09-13197199197198112,000990
2012-09-12197198196197205,000985
2012-09-11197197195196355,000980
2012-09-10197198196197312,000985
2012-09-07198199197197138,000985
2012-09-06196197195196332,000980
2012-09-05196197195196732,000980
2012-09-04197198195197535,000985
2012-09-03199200197197251,000985
2012-08-31199200198198344,000990
2012-08-30203203200200322,0001,000
2012-08-29201204201204188,0001,020
2012-08-28207207200202546,0001,010
2012-08-27206206205205137,0001,025
2012-08-24208209205206338,0001,030
2012-08-23208209207208222,0001,040
2012-08-22210211208209214,0001,045
2012-08-21212213210211349,0001,055
2012-08-20212214211212409,0001,060
2012-08-17211212210212329,0001,060
2012-08-16208211208211137,0001,055
2012-08-15209210207208165,0001,040
2012-08-14207210205209450,0001,045
2012-08-13207208205206138,0001,030
2012-08-10205209203207284,0001,035
2012-08-09205207204207228,0001,035
2012-08-08204207204205350,0001,025
2012-08-07202205201204295,0001,020
2012-08-06205207202204310,0001,020
2012-08-03204207201205715,0001,025
2012-08-02204207204205282,0001,025
2012-08-01203205203205228,0001,025
2012-07-31205207203207228,0001,035
2012-07-30201204201204240,0001,020
2012-07-27203203199200347,0001,000
2012-07-26198199196198297,000990
2012-07-25196198196196492,000980
2012-07-24197198196197437,000985
2012-07-23197198196197382,000985
2012-07-20203203198198436,000990
2012-07-19203203200202273,0001,010
2012-07-18202203200200325,0001,000
2012-07-17204205201201234,0001,005
2012-07-13207207203203310,0001,015
2012-07-12208208203203389,0001,015
2012-07-11211211206207278,0001,035
2012-07-10212214211211193,0001,055
2012-07-09214215211211245,0001,055
2012-07-06216219215215471,0001,075
2012-07-05216217214214249,0001,070
2012-07-04217218215216246,0001,080
2012-07-03219220217218285,0001,090
2012-07-02219219218218215,0001,090
2012-06-29215219214218349,0001,090
2012-06-28212216211216469,0001,080
2012-06-27210210206209543,0001,045
2012-06-26211212207208367,0001,040
2012-06-25215216213214269,0001,070
2012-06-22213217212215226,0001,075
2012-06-21213216212216367,0001,080
2012-06-20214214209213503,0001,065
2012-06-19210212209209262,0001,045
2012-06-18210211208211207,0001,055
2012-06-15207208205205386,0001,025
2012-06-14207207206206324,0001,030
2012-06-13205210204209802,0001,045
2012-06-12202203200203425,0001,015
2012-06-11204205203204319,0001,020
2012-06-08204204198200492,0001,000
2012-06-07205207202206573,0001,030
2012-06-06198203197203354,0001,015
2012-06-05194197194196209,000980
2012-06-04196197193194756,000970
2012-06-01201201197198533,000990
2012-05-31197202196202598,0001,010
2012-05-30199200197199323,000995
2012-05-29198201197201484,0001,005
2012-05-28198198196198474,000990
2012-05-25198198195195648,000975
2012-05-24198199196198558,000990
2012-05-23201201197197552,000985
2012-05-22200202199200321,0001,000
2012-05-21201202195198860,000990
2012-05-18201202199199691,000995
2012-05-17201205200205681,0001,025
2012-05-16205205200201777,0001,005
2012-05-152032082022061,152,0001,030
2012-05-142022102012021,199,0001,010
2012-05-11206207202202409,0001,010
2012-05-10204207203206284,0001,030
2012-05-09208209205205670,0001,025
2012-05-082112112062091,019,0001,045
2012-05-07214215210210791,0001,050
2012-05-02217217215216386,0001,080
2012-05-01218218215215525,0001,075
2012-04-27220220218218579,0001,090
2012-04-26220221219220507,0001,100
2012-04-25221221219220877,0001,100
2012-04-24221221219219768,0001,095
2012-04-232232242212211,019,0001,105
2012-04-202262262202221,367,0001,110
2012-04-192222272222241,042,0001,120
2012-04-18222223221222617,0001,110
2012-04-17221222220221525,0001,105
2012-04-16222223220221535,0001,105
2012-04-13223224221222801,0001,110
2012-04-12222224220222753,0001,110
2012-04-11222222220221672,0001,105
2012-04-10226227223223560,0001,115
2012-04-09226228225225620,0001,125
2012-04-06229230227227533,0001,135
2012-04-05227231227230595,0001,150
2012-04-04235235228229865,0001,145
2012-04-03237238233236653,0001,180
2012-04-022422422352371,050,0001,185
2012-03-30245245241242813,0001,210
2012-03-29247247244245423,0001,225
2012-03-28246249246247945,0001,235
2012-03-272532562512561,479,0001,280
2012-03-26249251249250977,0001,250
2012-03-232492492472471,017,0001,235
2012-03-22249250248249520,0001,245
2012-03-21250250248248878,0001,240
2012-03-19250251249249450,0001,245
2012-03-16250251249249403,0001,245
2012-03-15251251249249684,0001,245
2012-03-14251252250250456,0001,250
2012-03-13251252249249856,0001,245
2012-03-12251252248249698,0001,245
2012-03-092492512482511,022,0001,255
2012-03-08249249247249491,0001,245
2012-03-07245247245247517,0001,235
2012-03-06249250246247849,0001,235
2012-03-05251252248249755,0001,245
2012-03-02247250247250806,0001,250
2012-03-012522542462481,199,0001,240
2012-02-292552562522521,026,0001,260
2012-02-282552562512541,050,0001,270
2012-02-272552572532551,096,0001,275
2012-02-242492532482531,683,0001,265
2012-02-232472502462501,507,0001,250
2012-02-22245248244247796,0001,235
2012-02-21245246243245573,0001,225
2012-02-20245246243243782,0001,215
2012-02-17243244242242826,0001,210
2012-02-162432442402421,115,0001,210
2012-02-152442452412431,468,0001,215
2012-02-14240241237239992,0001,195
2012-02-132372412372401,098,0001,200
2012-02-10239240238239930,0001,195
2012-02-09239240237239674,0001,195
2012-02-08240240238240741,0001,200
2012-02-072382392362381,010,0001,190
2012-02-062412432392401,153,0001,200
2012-02-032352402332381,380,0001,190
2012-02-02237240235235955,0001,175
2012-02-01238239236236715,0001,180
2012-01-31233235233234420,0001,170
2012-01-30235236232232549,0001,160
2012-01-27233235232234698,0001,170
2012-01-26236238234236848,0001,180
2012-01-252322382322361,314,0001,180
2012-01-24233234231232469,0001,160
2012-01-23232234231233769,0001,165
2012-01-20226231226231909,0001,155
2012-01-19224226224225457,0001,125
2012-01-18222225220222572,0001,110
2012-01-17219222219221408,0001,105
2012-01-16221221218218719,0001,090
2012-01-13219221219221658,0001,105
2012-01-12221222218220728,0001,100
2012-01-11221223220221595,0001,105
2012-01-102252252192191,122,0001,095
2012-01-06225225222222667,0001,110
2012-01-05230231227227439,0001,135
2012-01-04227230227230459,0001,150

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