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
2012-12-28226228225226792,0002,260
2012-12-272212262212261,487,0002,260
2012-12-26220221218221711,0002,210
2012-12-25219222219221655,0002,210
2012-12-21219220215219995,0002,190
2012-12-20216219214219816,0002,190
2012-12-19213216212216876,0002,160
2012-12-18209213208212825,0002,120
2012-12-17209210208209429,0002,090
2012-12-14208209207207609,0002,070
2012-12-13208211207209844,0002,090
2012-12-12206207205207225,0002,070
2012-12-11207208203206414,0002,060
2012-12-10209210207208329,0002,080
2012-12-07209209207207436,0002,070
2012-12-06208209207209401,0002,090
2012-12-05207208206207217,0002,070
2012-12-04209209206208505,0002,080
2012-12-03205209205209943,0002,090
2012-11-30205206203204483,0002,040
2012-11-29203205203204183,0002,040
2012-11-28205205202203205,0002,030
2012-11-27203205203205271,0002,050
2012-11-26205206201204586,0002,040
2012-11-22203205203205608,0002,050
2012-11-21202203200203406,0002,030
2012-11-20202202200201209,0002,010
2012-11-19200201199201264,0002,010
2012-11-16198200198200123,0002,000
2012-11-15196199196198224,0001,980
2012-11-14194196194196170,0001,960
2012-11-13196196193193272,0001,930
2012-11-1219519619519596,0001,950
2012-11-09196197195196223,0001,960
2012-11-08197198196197135,0001,970
2012-11-07200200198198105,0001,980
2012-11-06200200198200115,0002,000
2012-11-05200201199200139,0002,000
2012-11-02202203200202548,0002,020
2012-11-01200202199201210,0002,010
2012-10-31199201199200203,0002,000
2012-10-30202202199199272,0001,990
2012-10-29203203201202101,0002,020
2012-10-26204204201203265,0002,030
2012-10-25202203201203189,0002,030
2012-10-24201203200202254,0002,020
2012-10-23202203201202302,0002,020
2012-10-22197201197201217,0002,010
2012-10-19197199196199184,0001,990
2012-10-18196200196197468,0001,970
2012-10-17197198196196192,0001,960
2012-10-16195198194198311,0001,980
2012-10-15193195192194174,0001,940
2012-10-12191193191192292,0001,920
2012-10-11192193191191273,0001,910
2012-10-10194194192192324,0001,920
2012-10-09195196194194345,0001,940
2012-10-05196196195195392,0001,950
2012-10-04196197195196218,0001,960
2012-10-03195196195195173,0001,950
2012-10-02197197196196113,0001,960
2012-10-01200200196196315,0001,960
2012-09-28199201196201971,0002,010
2012-09-27198201197200432,0002,000
2012-09-26202204196200746,0002,000
2012-09-252022062012061,643,0002,060
2012-09-24201201199200692,0002,000
2012-09-21199201199201339,0002,010
2012-09-20201201199199377,0001,990
2012-09-19199202198201650,0002,010
2012-09-18200201198200457,0002,000
2012-09-14199202198201620,0002,010
2012-09-13197199197198112,0001,980
2012-09-12197198196197205,0001,970
2012-09-11197197195196355,0001,960
2012-09-10197198196197312,0001,970
2012-09-07198199197197138,0001,970
2012-09-06196197195196332,0001,960
2012-09-05196197195196732,0001,960
2012-09-04197198195197535,0001,970
2012-09-03199200197197251,0001,970
2012-08-31199200198198344,0001,980
2012-08-30203203200200322,0002,000
2012-08-29201204201204188,0002,040
2012-08-28207207200202546,0002,020
2012-08-27206206205205137,0002,050
2012-08-24208209205206338,0002,060
2012-08-23208209207208222,0002,080
2012-08-22210211208209214,0002,090
2012-08-21212213210211349,0002,110
2012-08-20212214211212409,0002,120
2012-08-17211212210212329,0002,120
2012-08-16208211208211137,0002,110
2012-08-15209210207208165,0002,080
2012-08-14207210205209450,0002,090
2012-08-13207208205206138,0002,060
2012-08-10205209203207284,0002,070
2012-08-09205207204207228,0002,070
2012-08-08204207204205350,0002,050
2012-08-07202205201204295,0002,040
2012-08-06205207202204310,0002,040
2012-08-03204207201205715,0002,050
2012-08-02204207204205282,0002,050
2012-08-01203205203205228,0002,050
2012-07-31205207203207228,0002,070
2012-07-30201204201204240,0002,040
2012-07-27203203199200347,0002,000
2012-07-26198199196198297,0001,980
2012-07-25196198196196492,0001,960
2012-07-24197198196197437,0001,970
2012-07-23197198196197382,0001,970
2012-07-20203203198198436,0001,980
2012-07-19203203200202273,0002,020
2012-07-18202203200200325,0002,000
2012-07-17204205201201234,0002,010
2012-07-13207207203203310,0002,030
2012-07-12208208203203389,0002,030
2012-07-11211211206207278,0002,070
2012-07-10212214211211193,0002,110
2012-07-09214215211211245,0002,110
2012-07-06216219215215471,0002,150
2012-07-05216217214214249,0002,140
2012-07-04217218215216246,0002,160
2012-07-03219220217218285,0002,180
2012-07-02219219218218215,0002,180
2012-06-29215219214218349,0002,180
2012-06-28212216211216469,0002,160
2012-06-27210210206209543,0002,090
2012-06-26211212207208367,0002,080
2012-06-25215216213214269,0002,140
2012-06-22213217212215226,0002,150
2012-06-21213216212216367,0002,160
2012-06-20214214209213503,0002,130
2012-06-19210212209209262,0002,090
2012-06-18210211208211207,0002,110
2012-06-15207208205205386,0002,050
2012-06-14207207206206324,0002,060
2012-06-13205210204209802,0002,090
2012-06-12202203200203425,0002,030
2012-06-11204205203204319,0002,040
2012-06-08204204198200492,0002,000
2012-06-07205207202206573,0002,060
2012-06-06198203197203354,0002,030
2012-06-05194197194196209,0001,960
2012-06-04196197193194756,0001,940
2012-06-01201201197198533,0001,980
2012-05-31197202196202598,0002,020
2012-05-30199200197199323,0001,990
2012-05-29198201197201484,0002,010
2012-05-28198198196198474,0001,980
2012-05-25198198195195648,0001,950
2012-05-24198199196198558,0001,980
2012-05-23201201197197552,0001,970
2012-05-22200202199200321,0002,000
2012-05-21201202195198860,0001,980
2012-05-18201202199199691,0001,990
2012-05-17201205200205681,0002,050
2012-05-16205205200201777,0002,010
2012-05-152032082022061,152,0002,060
2012-05-142022102012021,199,0002,020
2012-05-11206207202202409,0002,020
2012-05-10204207203206284,0002,060
2012-05-09208209205205670,0002,050
2012-05-082112112062091,019,0002,090
2012-05-07214215210210791,0002,100
2012-05-02217217215216386,0002,160
2012-05-01218218215215525,0002,150
2012-04-27220220218218579,0002,180
2012-04-26220221219220507,0002,200
2012-04-25221221219220877,0002,200
2012-04-24221221219219768,0002,190
2012-04-232232242212211,019,0002,210
2012-04-202262262202221,367,0002,220
2012-04-192222272222241,042,0002,240
2012-04-18222223221222617,0002,220
2012-04-17221222220221525,0002,210
2012-04-16222223220221535,0002,210
2012-04-13223224221222801,0002,220
2012-04-12222224220222753,0002,220
2012-04-11222222220221672,0002,210
2012-04-10226227223223560,0002,230
2012-04-09226228225225620,0002,250
2012-04-06229230227227533,0002,270
2012-04-05227231227230595,0002,300
2012-04-04235235228229865,0002,290
2012-04-03237238233236653,0002,360
2012-04-022422422352371,050,0002,370
2012-03-30245245241242813,0002,420
2012-03-29247247244245423,0002,450
2012-03-28246249246247945,0002,470
2012-03-272532562512561,479,0002,560
2012-03-26249251249250977,0002,500
2012-03-232492492472471,017,0002,470
2012-03-22249250248249520,0002,490
2012-03-21250250248248878,0002,480
2012-03-19250251249249450,0002,490
2012-03-16250251249249403,0002,490
2012-03-15251251249249684,0002,490
2012-03-14251252250250456,0002,500
2012-03-13251252249249856,0002,490
2012-03-12251252248249698,0002,490
2012-03-092492512482511,022,0002,510
2012-03-08249249247249491,0002,490
2012-03-07245247245247517,0002,470
2012-03-06249250246247849,0002,470
2012-03-05251252248249755,0002,490
2012-03-02247250247250806,0002,500
2012-03-012522542462481,199,0002,480
2012-02-292552562522521,026,0002,520
2012-02-282552562512541,050,0002,540
2012-02-272552572532551,096,0002,550
2012-02-242492532482531,683,0002,530
2012-02-232472502462501,507,0002,500
2012-02-22245248244247796,0002,470
2012-02-21245246243245573,0002,450
2012-02-20245246243243782,0002,430
2012-02-17243244242242826,0002,420
2012-02-162432442402421,115,0002,420
2012-02-152442452412431,468,0002,430
2012-02-14240241237239992,0002,390
2012-02-132372412372401,098,0002,400
2012-02-10239240238239930,0002,390
2012-02-09239240237239674,0002,390
2012-02-08240240238240741,0002,400
2012-02-072382392362381,010,0002,380
2012-02-062412432392401,153,0002,400
2012-02-032352402332381,380,0002,380
2012-02-02237240235235955,0002,350
2012-02-01238239236236715,0002,360
2012-01-31233235233234420,0002,340
2012-01-30235236232232549,0002,320
2012-01-27233235232234698,0002,340
2012-01-26236238234236848,0002,360
2012-01-252322382322361,314,0002,360
2012-01-24233234231232469,0002,320
2012-01-23232234231233769,0002,330
2012-01-20226231226231909,0002,310
2012-01-19224226224225457,0002,250
2012-01-18222225220222572,0002,220
2012-01-17219222219221408,0002,210
2012-01-16221221218218719,0002,180
2012-01-13219221219221658,0002,210
2012-01-12221222218220728,0002,200
2012-01-11221223220221595,0002,210
2012-01-102252252192191,122,0002,190
2012-01-06225225222222667,0002,220
2012-01-05230231227227439,0002,270
2012-01-04227230227230459,0002,300

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