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
2013-12-30261265261264535,0002,640
2013-12-27259260257260405,0002,600
2013-12-26252259252257468,0002,570
2013-12-25250252250250738,0002,500
2013-12-24253253250250565,0002,500
2013-12-20252253251253363,0002,530
2013-12-19255256252254535,0002,540
2013-12-18252254250254850,0002,540
2013-12-17254256252252517,0002,520
2013-12-16259259253253528,0002,530
2013-12-13258259256258870,0002,580
2013-12-12261262258258430,0002,580
2013-12-11261265261262392,0002,620
2013-12-10264264261263317,0002,630
2013-12-09262263261262255,0002,620
2013-12-06260262259261283,0002,610
2013-12-05261262259260349,0002,600
2013-12-04262263260260553,0002,600
2013-12-03265267264264419,0002,640
2013-12-02265266264265276,0002,650
2013-11-29263265262263315,0002,630
2013-11-28265265261264356,0002,640
2013-11-27264265262263201,0002,630
2013-11-26267267264265365,0002,650
2013-11-25267268265267285,0002,670
2013-11-22268269265266472,0002,660
2013-11-21267268266268315,0002,680
2013-11-20266267264267289,0002,670
2013-11-19265267264265246,0002,650
2013-11-18267268265266332,0002,660
2013-11-15265267264267471,0002,670
2013-11-14265266263265410,0002,650
2013-11-13263265262265362,0002,650
2013-11-12259263259263273,0002,630
2013-11-11263263259261205,0002,610
2013-11-08259260258259267,0002,590
2013-11-07262262260262260,0002,620
2013-11-06261263259261296,0002,610
2013-11-052612672572621,204,0002,620
2013-11-01262262256257311,0002,570
2013-10-31263264260262298,0002,620
2013-10-30264264261263514,0002,630
2013-10-29264264261261318,0002,610
2013-10-28264265262265239,0002,650
2013-10-25265265260262222,0002,620
2013-10-24262265260265307,0002,650
2013-10-23267267261261316,0002,610
2013-10-22265266264266201,0002,660
2013-10-21264265262265296,0002,650
2013-10-18263264262264150,0002,640
2013-10-17264264261264219,0002,640
2013-10-16261263259263249,0002,630
2013-10-15263264260260258,0002,600
2013-10-11259263259262454,0002,620
2013-10-10257258256258206,0002,580
2013-10-09256258253258273,0002,580
2013-10-08250257249257655,0002,570
2013-10-07254255250251315,0002,510
2013-10-04259259253256352,0002,560
2013-10-03262262259259303,0002,590
2013-10-02264265259263678,0002,630
2013-10-01267268263263495,0002,630
2013-09-30264267263267399,0002,670
2013-09-27267269266269464,0002,690
2013-09-26265268260268916,0002,680
2013-09-252682682602652,158,0002,650
2013-09-24258266258266889,0002,660
2013-09-20259260258259438,0002,590
2013-09-19259259256259512,0002,590
2013-09-18259260257258360,0002,580
2013-09-17258259257259276,0002,590
2013-09-13255258255257718,0002,570
2013-09-12254258253258589,0002,580
2013-09-11255255251253427,0002,530
2013-09-10253255252254895,0002,540
2013-09-09251251248251420,0002,510
2013-09-06249249246246227,0002,460
2013-09-05251251246248249,0002,480
2013-09-04248251246250300,0002,500
2013-09-03248251246251303,0002,510
2013-09-02244247244247133,0002,470
2013-08-30249249244245368,0002,450
2013-08-29249251248249171,0002,490
2013-08-28251251248249316,0002,490
2013-08-27250253250252225,0002,520
2013-08-26252253250252215,0002,520
2013-08-23254254249252404,0002,520
2013-08-22254254251253237,0002,530
2013-08-21250253250253315,0002,530
2013-08-20253254251251188,0002,510
2013-08-19252254251254176,0002,540
2013-08-16250252248251315,0002,510
2013-08-15253254251251206,0002,510
2013-08-14254255252255282,0002,550
2013-08-13251254249254217,0002,540
2013-08-12248250246250145,0002,500
2013-08-09252252248249280,0002,490
2013-08-08251254249251344,0002,510
2013-08-07254255250251432,0002,510
2013-08-06253255251254315,0002,540
2013-08-05255255251253234,0002,530
2013-08-022532622512541,349,0002,540
2013-08-01245251244250401,0002,500
2013-07-31247247242243221,0002,430
2013-07-30239247239247413,0002,470
2013-07-29245246240241557,0002,410
2013-07-26251251246246482,0002,460
2013-07-25255256249250497,0002,500
2013-07-24257257254256225,0002,560
2013-07-23255257254257364,0002,570
2013-07-22255256253255391,0002,550
2013-07-19257258250251585,0002,510
2013-07-18252256251255611,0002,550
2013-07-17248252248250362,0002,500
2013-07-16251252248250359,0002,500
2013-07-12249251247249510,0002,490
2013-07-11247251246249247,0002,490
2013-07-10249251247247380,0002,470
2013-07-09249249246248268,0002,480
2013-07-08252252245245589,0002,450
2013-07-05247250246250463,0002,500
2013-07-04243245243245220,0002,450
2013-07-03245245242244412,0002,440
2013-07-02246246243246351,0002,460
2013-07-01241245238243541,0002,430
2013-06-28235240233240672,0002,400
2013-06-27230233228230390,0002,300
2013-06-26233233227227481,0002,270
2013-06-25229233226231754,0002,310
2013-06-24230234227227328,0002,270
2013-06-21223229222226782,0002,260
2013-06-20233234227228635,0002,280
2013-06-192302332292321,554,0002,320
2013-06-182242282242271,216,0002,270
2013-06-17221226220226830,0002,260
2013-06-142202232192191,417,0002,190
2013-06-132232242182181,293,0002,180
2013-06-122252322222261,404,0002,260
2013-06-11230231227228938,0002,280
2013-06-102282312252291,530,0002,290
2013-06-072262272182231,518,0002,230
2013-06-062362412272281,500,0002,280
2013-06-05243246239240851,0002,400
2013-06-04237244234244852,0002,440
2013-06-03246246237237881,0002,370
2013-05-312502512452451,025,0002,450
2013-05-302522532462491,456,0002,490
2013-05-292592592522531,902,0002,530
2013-05-28255262255259991,0002,590
2013-05-272602632572581,051,0002,580
2013-05-242682702562641,789,0002,640
2013-05-232812822652652,068,0002,650
2013-05-222862892832841,733,0002,840
2013-05-212792852762851,478,0002,850
2013-05-202752792742761,556,0002,760
2013-05-172652732642731,649,0002,730
2013-05-162642642572631,602,0002,630
2013-05-152722742622641,979,0002,640
2013-05-142692822692693,937,0002,690
2013-05-132592692592692,523,0002,690
2013-05-102572612572571,177,0002,570
2013-05-09262262255256892,0002,560
2013-05-08261263260261767,0002,610
2013-05-07258261258260594,0002,600
2013-05-02254256253254353,0002,540
2013-05-01254256252254432,0002,540
2013-04-30255257254254680,0002,540
2013-04-26260261255255875,0002,550
2013-04-252632632582591,027,0002,590
2013-04-24256261256261954,0002,610
2013-04-232562582542571,028,0002,570
2013-04-222542562522541,579,0002,540
2013-04-192552552502501,780,0002,500
2013-04-18257258255255859,0002,550
2013-04-17256259255257530,0002,570
2013-04-16252256252254974,0002,540
2013-04-15256259255257743,0002,570
2013-04-122602622572581,157,0002,580
2013-04-112632632602611,220,0002,610
2013-04-10257260257259870,0002,590
2013-04-092622632572571,221,0002,570
2013-04-082602632572621,733,0002,620
2013-04-052572592552572,878,0002,570
2013-04-042492512422474,900,0002,470
2013-04-03231233229233686,0002,330
2013-04-022342342272291,402,0002,290
2013-04-01243244237237727,0002,370
2013-03-29244248243244890,0002,440
2013-03-28249249243244703,0002,440
2013-03-272452522452511,369,0002,510
2013-03-262582582562561,194,0002,560
2013-03-252622622582601,116,0002,600
2013-03-22260262259259772,0002,590
2013-03-21260261258260983,0002,600
2013-03-19254258254258791,0002,580
2013-03-182592592542541,173,0002,540
2013-03-152652682592612,401,0002,610
2013-03-142592652582652,083,0002,650
2013-03-132592602572591,779,0002,590
2013-03-122582602562581,219,0002,580
2013-03-112492552482552,197,0002,550
2013-03-08245247245247951,0002,470
2013-03-07247247244245947,0002,450
2013-03-06244245242245752,0002,450
2013-03-05245246241242899,0002,420
2013-03-042402442402441,466,0002,440
2013-03-01236239235239584,0002,390
2013-02-28235237235235675,0002,350
2013-02-27235235232233820,0002,330
2013-02-262342382332341,163,0002,340
2013-02-25236236234236353,0002,360
2013-02-22232234230232756,0002,320
2013-02-212362362312321,725,0002,320
2013-02-20240240235236745,0002,360
2013-02-19238239236239695,0002,390
2013-02-18235236233236455,0002,360
2013-02-152342342282321,286,0002,320
2013-02-14230233229233519,0002,330
2013-02-132372382302321,334,0002,320
2013-02-12239241236238927,0002,380
2013-02-08241242239240927,0002,400
2013-02-072382422372411,548,0002,410
2013-02-062382412352392,338,0002,390
2013-02-052472492402422,973,0002,420
2013-02-042472502442481,287,0002,480
2013-02-012452472442451,343,0002,450
2013-01-31245246243245655,0002,450
2013-01-302412452392451,117,0002,450
2013-01-29241243239240815,0002,400
2013-01-28245245240241800,0002,410
2013-01-25241243239243805,0002,430
2013-01-242392422352401,118,0002,400
2013-01-23238243238240830,0002,400
2013-01-22243244238240973,0002,400
2013-01-212412452402431,681,0002,430
2013-01-182382412342411,797,0002,410
2013-01-172372392322351,434,0002,350
2013-01-162412422352371,209,0002,370
2013-01-152482492412421,443,0002,420
2013-01-112442482412472,234,0002,470
2013-01-102302432302432,723,0002,430
2013-01-09225230224230638,0002,300
2013-01-08230230225227911,0002,270
2013-01-07232232228229649,0002,290
2013-01-042302312272311,015,0002,310

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