1. HOME >
  2. 株価時系列 >
  3. 3002 >
  4. 2013年

3002 グンゼ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30261265261264535,0001,320
2013-12-27259260257260405,0001,300
2013-12-26252259252257468,0001,285
2013-12-25250252250250738,0001,250
2013-12-24253253250250565,0001,250
2013-12-20252253251253363,0001,265
2013-12-19255256252254535,0001,270
2013-12-18252254250254850,0001,270
2013-12-17254256252252517,0001,260
2013-12-16259259253253528,0001,265
2013-12-13258259256258870,0001,290
2013-12-12261262258258430,0001,290
2013-12-11261265261262392,0001,310
2013-12-10264264261263317,0001,315
2013-12-09262263261262255,0001,310
2013-12-06260262259261283,0001,305
2013-12-05261262259260349,0001,300
2013-12-04262263260260553,0001,300
2013-12-03265267264264419,0001,320
2013-12-02265266264265276,0001,325
2013-11-29263265262263315,0001,315
2013-11-28265265261264356,0001,320
2013-11-27264265262263201,0001,315
2013-11-26267267264265365,0001,325
2013-11-25267268265267285,0001,335
2013-11-22268269265266472,0001,330
2013-11-21267268266268315,0001,340
2013-11-20266267264267289,0001,335
2013-11-19265267264265246,0001,325
2013-11-18267268265266332,0001,330
2013-11-15265267264267471,0001,335
2013-11-14265266263265410,0001,325
2013-11-13263265262265362,0001,325
2013-11-12259263259263273,0001,315
2013-11-11263263259261205,0001,305
2013-11-08259260258259267,0001,295
2013-11-07262262260262260,0001,310
2013-11-06261263259261296,0001,305
2013-11-052612672572621,204,0001,310
2013-11-01262262256257311,0001,285
2013-10-31263264260262298,0001,310
2013-10-30264264261263514,0001,315
2013-10-29264264261261318,0001,305
2013-10-28264265262265239,0001,325
2013-10-25265265260262222,0001,310
2013-10-24262265260265307,0001,325
2013-10-23267267261261316,0001,305
2013-10-22265266264266201,0001,330
2013-10-21264265262265296,0001,325
2013-10-18263264262264150,0001,320
2013-10-17264264261264219,0001,320
2013-10-16261263259263249,0001,315
2013-10-15263264260260258,0001,300
2013-10-11259263259262454,0001,310
2013-10-10257258256258206,0001,290
2013-10-09256258253258273,0001,290
2013-10-08250257249257655,0001,285
2013-10-07254255250251315,0001,255
2013-10-04259259253256352,0001,280
2013-10-03262262259259303,0001,295
2013-10-02264265259263678,0001,315
2013-10-01267268263263495,0001,315
2013-09-30264267263267399,0001,335
2013-09-27267269266269464,0001,345
2013-09-26265268260268916,0001,340
2013-09-252682682602652,158,0001,325
2013-09-24258266258266889,0001,330
2013-09-20259260258259438,0001,295
2013-09-19259259256259512,0001,295
2013-09-18259260257258360,0001,290
2013-09-17258259257259276,0001,295
2013-09-13255258255257718,0001,285
2013-09-12254258253258589,0001,290
2013-09-11255255251253427,0001,265
2013-09-10253255252254895,0001,270
2013-09-09251251248251420,0001,255
2013-09-06249249246246227,0001,230
2013-09-05251251246248249,0001,240
2013-09-04248251246250300,0001,250
2013-09-03248251246251303,0001,255
2013-09-02244247244247133,0001,235
2013-08-30249249244245368,0001,225
2013-08-29249251248249171,0001,245
2013-08-28251251248249316,0001,245
2013-08-27250253250252225,0001,260
2013-08-26252253250252215,0001,260
2013-08-23254254249252404,0001,260
2013-08-22254254251253237,0001,265
2013-08-21250253250253315,0001,265
2013-08-20253254251251188,0001,255
2013-08-19252254251254176,0001,270
2013-08-16250252248251315,0001,255
2013-08-15253254251251206,0001,255
2013-08-14254255252255282,0001,275
2013-08-13251254249254217,0001,270
2013-08-12248250246250145,0001,250
2013-08-09252252248249280,0001,245
2013-08-08251254249251344,0001,255
2013-08-07254255250251432,0001,255
2013-08-06253255251254315,0001,270
2013-08-05255255251253234,0001,265
2013-08-022532622512541,349,0001,270
2013-08-01245251244250401,0001,250
2013-07-31247247242243221,0001,215
2013-07-30239247239247413,0001,235
2013-07-29245246240241557,0001,205
2013-07-26251251246246482,0001,230
2013-07-25255256249250497,0001,250
2013-07-24257257254256225,0001,280
2013-07-23255257254257364,0001,285
2013-07-22255256253255391,0001,275
2013-07-19257258250251585,0001,255
2013-07-18252256251255611,0001,275
2013-07-17248252248250362,0001,250
2013-07-16251252248250359,0001,250
2013-07-12249251247249510,0001,245
2013-07-11247251246249247,0001,245
2013-07-10249251247247380,0001,235
2013-07-09249249246248268,0001,240
2013-07-08252252245245589,0001,225
2013-07-05247250246250463,0001,250
2013-07-04243245243245220,0001,225
2013-07-03245245242244412,0001,220
2013-07-02246246243246351,0001,230
2013-07-01241245238243541,0001,215
2013-06-28235240233240672,0001,200
2013-06-27230233228230390,0001,150
2013-06-26233233227227481,0001,135
2013-06-25229233226231754,0001,155
2013-06-24230234227227328,0001,135
2013-06-21223229222226782,0001,130
2013-06-20233234227228635,0001,140
2013-06-192302332292321,554,0001,160
2013-06-182242282242271,216,0001,135
2013-06-17221226220226830,0001,130
2013-06-142202232192191,417,0001,095
2013-06-132232242182181,293,0001,090
2013-06-122252322222261,404,0001,130
2013-06-11230231227228938,0001,140
2013-06-102282312252291,530,0001,145
2013-06-072262272182231,518,0001,115
2013-06-062362412272281,500,0001,140
2013-06-05243246239240851,0001,200
2013-06-04237244234244852,0001,220
2013-06-03246246237237881,0001,185
2013-05-312502512452451,025,0001,225
2013-05-302522532462491,456,0001,245
2013-05-292592592522531,902,0001,265
2013-05-28255262255259991,0001,295
2013-05-272602632572581,051,0001,290
2013-05-242682702562641,789,0001,320
2013-05-232812822652652,068,0001,325
2013-05-222862892832841,733,0001,420
2013-05-212792852762851,478,0001,425
2013-05-202752792742761,556,0001,380
2013-05-172652732642731,649,0001,365
2013-05-162642642572631,602,0001,315
2013-05-152722742622641,979,0001,320
2013-05-142692822692693,937,0001,345
2013-05-132592692592692,523,0001,345
2013-05-102572612572571,177,0001,285
2013-05-09262262255256892,0001,280
2013-05-08261263260261767,0001,305
2013-05-07258261258260594,0001,300
2013-05-02254256253254353,0001,270
2013-05-01254256252254432,0001,270
2013-04-30255257254254680,0001,270
2013-04-26260261255255875,0001,275
2013-04-252632632582591,027,0001,295
2013-04-24256261256261954,0001,305
2013-04-232562582542571,028,0001,285
2013-04-222542562522541,579,0001,270
2013-04-192552552502501,780,0001,250
2013-04-18257258255255859,0001,275
2013-04-17256259255257530,0001,285
2013-04-16252256252254974,0001,270
2013-04-15256259255257743,0001,285
2013-04-122602622572581,157,0001,290
2013-04-112632632602611,220,0001,305
2013-04-10257260257259870,0001,295
2013-04-092622632572571,221,0001,285
2013-04-082602632572621,733,0001,310
2013-04-052572592552572,878,0001,285
2013-04-042492512422474,900,0001,235
2013-04-03231233229233686,0001,165
2013-04-022342342272291,402,0001,145
2013-04-01243244237237727,0001,185
2013-03-29244248243244890,0001,220
2013-03-28249249243244703,0001,220
2013-03-272452522452511,369,0001,255
2013-03-262582582562561,194,0001,280
2013-03-252622622582601,116,0001,300
2013-03-22260262259259772,0001,295
2013-03-21260261258260983,0001,300
2013-03-19254258254258791,0001,290
2013-03-182592592542541,173,0001,270
2013-03-152652682592612,401,0001,305
2013-03-142592652582652,083,0001,325
2013-03-132592602572591,779,0001,295
2013-03-122582602562581,219,0001,290
2013-03-112492552482552,197,0001,275
2013-03-08245247245247951,0001,235
2013-03-07247247244245947,0001,225
2013-03-06244245242245752,0001,225
2013-03-05245246241242899,0001,210
2013-03-042402442402441,466,0001,220
2013-03-01236239235239584,0001,195
2013-02-28235237235235675,0001,175
2013-02-27235235232233820,0001,165
2013-02-262342382332341,163,0001,170
2013-02-25236236234236353,0001,180
2013-02-22232234230232756,0001,160
2013-02-212362362312321,725,0001,160
2013-02-20240240235236745,0001,180
2013-02-19238239236239695,0001,195
2013-02-18235236233236455,0001,180
2013-02-152342342282321,286,0001,160
2013-02-14230233229233519,0001,165
2013-02-132372382302321,334,0001,160
2013-02-12239241236238927,0001,190
2013-02-08241242239240927,0001,200
2013-02-072382422372411,548,0001,205
2013-02-062382412352392,338,0001,195
2013-02-052472492402422,973,0001,210
2013-02-042472502442481,287,0001,240
2013-02-012452472442451,343,0001,225
2013-01-31245246243245655,0001,225
2013-01-302412452392451,117,0001,225
2013-01-29241243239240815,0001,200
2013-01-28245245240241800,0001,205
2013-01-25241243239243805,0001,215
2013-01-242392422352401,118,0001,200
2013-01-23238243238240830,0001,200
2013-01-22243244238240973,0001,200
2013-01-212412452402431,681,0001,215
2013-01-182382412342411,797,0001,205
2013-01-172372392322351,434,0001,175
2013-01-162412422352371,209,0001,185
2013-01-152482492412421,443,0001,210
2013-01-112442482412472,234,0001,235
2013-01-102302432302432,723,0001,215
2013-01-09225230224230638,0001,150
2013-01-08230230225227911,0001,135
2013-01-07232232228229649,0001,145
2013-01-042302312272311,015,0001,155

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