3002 グンゼ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 314 | 314 | 311 | 312 | 330,000 | 3,120 |
| 2014-12-29 | 315 | 316 | 310 | 313 | 411,000 | 3,130 |
| 2014-12-26 | 316 | 317 | 311 | 316 | 395,000 | 3,160 |
| 2014-12-25 | 313 | 315 | 311 | 314 | 383,000 | 3,140 |
| 2014-12-24 | 310 | 313 | 308 | 312 | 493,000 | 3,120 |
| 2014-12-22 | 313 | 313 | 306 | 308 | 326,000 | 3,080 |
| 2014-12-19 | 311 | 312 | 305 | 311 | 589,000 | 3,110 |
| 2014-12-18 | 306 | 310 | 305 | 306 | 344,000 | 3,060 |
| 2014-12-17 | 301 | 306 | 301 | 302 | 487,000 | 3,020 |
| 2014-12-16 | 307 | 308 | 303 | 304 | 411,000 | 3,040 |
| 2014-12-15 | 312 | 314 | 309 | 309 | 333,000 | 3,090 |
| 2014-12-12 | 313 | 316 | 312 | 312 | 568,000 | 3,120 |
| 2014-12-11 | 311 | 314 | 310 | 312 | 439,000 | 3,120 |
| 2014-12-10 | 319 | 319 | 313 | 314 | 484,000 | 3,140 |
| 2014-12-09 | 315 | 320 | 315 | 317 | 341,000 | 3,170 |
| 2014-12-08 | 320 | 320 | 317 | 318 | 377,000 | 3,180 |
| 2014-12-05 | 321 | 321 | 314 | 318 | 711,000 | 3,180 |
| 2014-12-04 | 314 | 322 | 312 | 321 | 1,764,000 | 3,210 |
| 2014-12-03 | 310 | 312 | 309 | 310 | 281,000 | 3,100 |
| 2014-12-02 | 308 | 312 | 306 | 311 | 677,000 | 3,110 |
| 2014-12-01 | 309 | 309 | 305 | 307 | 504,000 | 3,070 |
| 2014-11-28 | 306 | 310 | 305 | 310 | 644,000 | 3,100 |
| 2014-11-27 | 303 | 306 | 303 | 303 | 361,000 | 3,030 |
| 2014-11-26 | 301 | 306 | 301 | 304 | 434,000 | 3,040 |
| 2014-11-25 | 307 | 307 | 302 | 304 | 453,000 | 3,040 |
| 2014-11-21 | 307 | 308 | 303 | 307 | 390,000 | 3,070 |
| 2014-11-20 | 302 | 306 | 300 | 305 | 683,000 | 3,050 |
| 2014-11-19 | 300 | 302 | 298 | 300 | 515,000 | 3,000 |
| 2014-11-18 | 296 | 300 | 296 | 300 | 366,000 | 3,000 |
| 2014-11-17 | 297 | 299 | 295 | 295 | 393,000 | 2,950 |
| 2014-11-14 | 301 | 301 | 295 | 299 | 866,000 | 2,990 |
| 2014-11-13 | 305 | 307 | 295 | 297 | 1,334,000 | 2,970 |
| 2014-11-12 | 308 | 312 | 305 | 305 | 821,000 | 3,050 |
| 2014-11-11 | 311 | 311 | 307 | 307 | 689,000 | 3,070 |
| 2014-11-10 | 310 | 313 | 310 | 311 | 443,000 | 3,110 |
| 2014-11-07 | 308 | 313 | 308 | 312 | 832,000 | 3,120 |
| 2014-11-06 | 308 | 314 | 307 | 311 | 1,043,000 | 3,110 |
| 2014-11-05 | 305 | 310 | 300 | 309 | 713,000 | 3,090 |
| 2014-11-04 | 310 | 313 | 306 | 307 | 871,000 | 3,070 |
| 2014-10-31 | 305 | 310 | 304 | 309 | 862,000 | 3,090 |
| 2014-10-30 | 298 | 303 | 298 | 301 | 563,000 | 3,010 |
| 2014-10-29 | 300 | 303 | 298 | 300 | 451,000 | 3,000 |
| 2014-10-28 | 298 | 299 | 294 | 298 | 489,000 | 2,980 |
| 2014-10-27 | 294 | 298 | 294 | 297 | 461,000 | 2,970 |
| 2014-10-24 | 291 | 291 | 287 | 291 | 325,000 | 2,910 |
| 2014-10-23 | 289 | 290 | 286 | 288 | 219,000 | 2,880 |
| 2014-10-22 | 289 | 290 | 286 | 290 | 520,000 | 2,900 |
| 2014-10-21 | 288 | 288 | 283 | 285 | 936,000 | 2,850 |
| 2014-10-20 | 284 | 286 | 282 | 285 | 341,000 | 2,850 |
| 2014-10-17 | 280 | 281 | 277 | 279 | 579,000 | 2,790 |
| 2014-10-16 | 285 | 286 | 280 | 280 | 500,000 | 2,800 |
| 2014-10-15 | 286 | 290 | 285 | 287 | 369,000 | 2,870 |
| 2014-10-14 | 288 | 292 | 286 | 287 | 513,000 | 2,870 |
| 2014-10-10 | 296 | 297 | 291 | 292 | 737,000 | 2,920 |
| 2014-10-09 | 305 | 305 | 301 | 301 | 441,000 | 3,010 |
| 2014-10-08 | 301 | 305 | 300 | 303 | 522,000 | 3,030 |
| 2014-10-07 | 301 | 308 | 300 | 305 | 809,000 | 3,050 |
| 2014-10-06 | 300 | 301 | 296 | 297 | 459,000 | 2,970 |
| 2014-10-03 | 296 | 300 | 296 | 298 | 512,000 | 2,980 |
| 2014-10-02 | 303 | 304 | 294 | 295 | 1,190,000 | 2,950 |
| 2014-10-01 | 305 | 310 | 305 | 308 | 507,000 | 3,080 |
| 2014-09-30 | 310 | 311 | 306 | 308 | 442,000 | 3,080 |
| 2014-09-29 | 311 | 312 | 308 | 310 | 389,000 | 3,100 |
| 2014-09-26 | 307 | 312 | 306 | 310 | 547,000 | 3,100 |
| 2014-09-25 | 308 | 312 | 307 | 311 | 1,746,000 | 3,110 |
| 2014-09-24 | 307 | 308 | 304 | 308 | 546,000 | 3,080 |
| 2014-09-22 | 309 | 309 | 307 | 307 | 507,000 | 3,070 |
| 2014-09-19 | 308 | 308 | 305 | 308 | 736,000 | 3,080 |
| 2014-09-18 | 305 | 307 | 305 | 307 | 415,000 | 3,070 |
| 2014-09-17 | 309 | 310 | 304 | 305 | 428,000 | 3,050 |
| 2014-09-16 | 304 | 310 | 303 | 307 | 1,290,000 | 3,070 |
| 2014-09-12 | 303 | 305 | 301 | 303 | 964,000 | 3,030 |
| 2014-09-11 | 303 | 303 | 301 | 301 | 422,000 | 3,010 |
| 2014-09-10 | 302 | 303 | 300 | 302 | 473,000 | 3,020 |
| 2014-09-09 | 304 | 304 | 300 | 303 | 624,000 | 3,030 |
| 2014-09-08 | 303 | 303 | 299 | 303 | 692,000 | 3,030 |
| 2014-09-05 | 299 | 302 | 298 | 301 | 932,000 | 3,010 |
| 2014-09-04 | 297 | 305 | 295 | 297 | 2,979,000 | 2,970 |
| 2014-09-03 | 293 | 294 | 289 | 291 | 663,000 | 2,910 |
| 2014-09-02 | 292 | 294 | 291 | 293 | 725,000 | 2,930 |
| 2014-09-01 | 294 | 294 | 290 | 291 | 1,013,000 | 2,910 |
| 2014-08-29 | 290 | 297 | 288 | 294 | 3,398,000 | 2,940 |
| 2014-08-28 | 280 | 280 | 276 | 277 | 418,000 | 2,770 |
| 2014-08-27 | 280 | 282 | 278 | 279 | 293,000 | 2,790 |
| 2014-08-26 | 286 | 286 | 280 | 281 | 333,000 | 2,810 |
| 2014-08-25 | 283 | 287 | 282 | 285 | 627,000 | 2,850 |
| 2014-08-22 | 281 | 283 | 280 | 281 | 416,000 | 2,810 |
| 2014-08-21 | 278 | 281 | 277 | 279 | 367,000 | 2,790 |
| 2014-08-20 | 278 | 279 | 277 | 278 | 164,000 | 2,780 |
| 2014-08-19 | 279 | 279 | 274 | 278 | 312,000 | 2,780 |
| 2014-08-18 | 277 | 278 | 276 | 277 | 212,000 | 2,770 |
| 2014-08-15 | 278 | 278 | 276 | 276 | 230,000 | 2,760 |
| 2014-08-14 | 278 | 280 | 277 | 278 | 328,000 | 2,780 |
| 2014-08-13 | 277 | 279 | 277 | 278 | 212,000 | 2,780 |
| 2014-08-12 | 279 | 280 | 276 | 278 | 492,000 | 2,780 |
| 2014-08-11 | 277 | 279 | 277 | 279 | 330,000 | 2,790 |
| 2014-08-08 | 275 | 279 | 275 | 276 | 435,000 | 2,760 |
| 2014-08-07 | 273 | 279 | 272 | 277 | 583,000 | 2,770 |
| 2014-08-06 | 275 | 276 | 274 | 274 | 346,000 | 2,740 |
| 2014-08-05 | 278 | 279 | 275 | 275 | 482,000 | 2,750 |
| 2014-08-04 | 280 | 282 | 278 | 278 | 330,000 | 2,780 |
| 2014-08-01 | 280 | 284 | 276 | 281 | 1,075,000 | 2,810 |
| 2014-07-31 | 285 | 286 | 281 | 282 | 329,000 | 2,820 |
| 2014-07-30 | 284 | 285 | 282 | 282 | 267,000 | 2,820 |
| 2014-07-29 | 279 | 284 | 279 | 283 | 402,000 | 2,830 |
| 2014-07-28 | 281 | 281 | 278 | 280 | 455,000 | 2,800 |
| 2014-07-25 | 281 | 283 | 280 | 280 | 238,000 | 2,800 |
| 2014-07-24 | 283 | 283 | 281 | 282 | 315,000 | 2,820 |
| 2014-07-23 | 283 | 285 | 282 | 283 | 444,000 | 2,830 |
| 2014-07-22 | 283 | 285 | 280 | 282 | 516,000 | 2,820 |
| 2014-07-18 | 281 | 283 | 280 | 283 | 261,000 | 2,830 |
| 2014-07-17 | 287 | 287 | 283 | 285 | 252,000 | 2,850 |
| 2014-07-16 | 287 | 288 | 285 | 286 | 370,000 | 2,860 |
| 2014-07-15 | 287 | 289 | 286 | 287 | 210,000 | 2,870 |
| 2014-07-14 | 287 | 289 | 287 | 287 | 253,000 | 2,870 |
| 2014-07-11 | 285 | 288 | 285 | 287 | 244,000 | 2,870 |
| 2014-07-10 | 291 | 291 | 286 | 287 | 286,000 | 2,870 |
| 2014-07-09 | 292 | 292 | 287 | 290 | 390,000 | 2,900 |
| 2014-07-08 | 291 | 291 | 288 | 291 | 419,000 | 2,910 |
| 2014-07-07 | 294 | 294 | 291 | 292 | 188,000 | 2,920 |
| 2014-07-04 | 297 | 297 | 293 | 294 | 294,000 | 2,940 |
| 2014-07-03 | 293 | 295 | 293 | 294 | 342,000 | 2,940 |
| 2014-07-02 | 294 | 295 | 291 | 292 | 467,000 | 2,920 |
| 2014-07-01 | 292 | 295 | 290 | 293 | 444,000 | 2,930 |
| 2014-06-30 | 291 | 294 | 288 | 291 | 538,000 | 2,910 |
| 2014-06-27 | 293 | 293 | 287 | 290 | 415,000 | 2,900 |
| 2014-06-26 | 297 | 297 | 292 | 292 | 287,000 | 2,920 |
| 2014-06-25 | 296 | 297 | 295 | 296 | 297,000 | 2,960 |
| 2014-06-24 | 294 | 297 | 293 | 297 | 507,000 | 2,970 |
| 2014-06-23 | 293 | 295 | 291 | 295 | 373,000 | 2,950 |
| 2014-06-20 | 295 | 295 | 291 | 291 | 622,000 | 2,910 |
| 2014-06-19 | 292 | 295 | 292 | 292 | 463,000 | 2,920 |
| 2014-06-18 | 291 | 294 | 291 | 293 | 415,000 | 2,930 |
| 2014-06-17 | 290 | 293 | 290 | 291 | 361,000 | 2,910 |
| 2014-06-16 | 293 | 293 | 287 | 288 | 441,000 | 2,880 |
| 2014-06-13 | 287 | 294 | 286 | 293 | 909,000 | 2,930 |
| 2014-06-12 | 287 | 289 | 286 | 289 | 324,000 | 2,890 |
| 2014-06-11 | 287 | 289 | 287 | 289 | 282,000 | 2,890 |
| 2014-06-10 | 289 | 289 | 287 | 287 | 397,000 | 2,870 |
| 2014-06-09 | 286 | 288 | 285 | 288 | 319,000 | 2,880 |
| 2014-06-06 | 286 | 286 | 284 | 285 | 238,000 | 2,850 |
| 2014-06-05 | 285 | 285 | 284 | 285 | 198,000 | 2,850 |
| 2014-06-04 | 286 | 287 | 282 | 284 | 376,000 | 2,840 |
| 2014-06-03 | 287 | 288 | 286 | 286 | 173,000 | 2,860 |
| 2014-06-02 | 285 | 287 | 284 | 286 | 487,000 | 2,860 |
| 2014-05-30 | 285 | 285 | 281 | 283 | 344,000 | 2,830 |
| 2014-05-29 | 284 | 285 | 282 | 285 | 361,000 | 2,850 |
| 2014-05-28 | 281 | 285 | 279 | 284 | 552,000 | 2,840 |
| 2014-05-27 | 282 | 282 | 278 | 279 | 401,000 | 2,790 |
| 2014-05-26 | 282 | 282 | 279 | 282 | 328,000 | 2,820 |
| 2014-05-23 | 281 | 283 | 280 | 280 | 479,000 | 2,800 |
| 2014-05-22 | 279 | 280 | 278 | 280 | 389,000 | 2,800 |
| 2014-05-21 | 277 | 279 | 276 | 279 | 244,000 | 2,790 |
| 2014-05-20 | 282 | 282 | 278 | 278 | 256,000 | 2,780 |
| 2014-05-19 | 278 | 282 | 278 | 280 | 567,000 | 2,800 |
| 2014-05-16 | 278 | 280 | 277 | 278 | 424,000 | 2,780 |
| 2014-05-15 | 283 | 283 | 279 | 281 | 561,000 | 2,810 |
| 2014-05-14 | 279 | 283 | 279 | 283 | 546,000 | 2,830 |
| 2014-05-13 | 283 | 289 | 276 | 279 | 2,027,000 | 2,790 |
| 2014-05-12 | 279 | 280 | 277 | 277 | 228,000 | 2,770 |
| 2014-05-09 | 275 | 280 | 275 | 280 | 333,000 | 2,800 |
| 2014-05-08 | 276 | 279 | 276 | 277 | 417,000 | 2,770 |
| 2014-05-07 | 281 | 281 | 276 | 276 | 517,000 | 2,760 |
| 2014-05-02 | 281 | 282 | 278 | 282 | 457,000 | 2,820 |
| 2014-05-01 | 277 | 281 | 277 | 281 | 535,000 | 2,810 |
| 2014-04-30 | 279 | 280 | 278 | 279 | 351,000 | 2,790 |
| 2014-04-28 | 280 | 280 | 278 | 279 | 469,000 | 2,790 |
| 2014-04-25 | 280 | 281 | 279 | 281 | 453,000 | 2,810 |
| 2014-04-24 | 280 | 281 | 278 | 281 | 354,000 | 2,810 |
| 2014-04-23 | 280 | 280 | 277 | 280 | 363,000 | 2,800 |
| 2014-04-22 | 283 | 283 | 277 | 277 | 728,000 | 2,770 |
| 2014-04-21 | 280 | 283 | 279 | 281 | 822,000 | 2,810 |
| 2014-04-18 | 278 | 281 | 278 | 280 | 1,168,000 | 2,800 |
| 2014-04-17 | 274 | 280 | 274 | 278 | 1,205,000 | 2,780 |
| 2014-04-16 | 273 | 275 | 272 | 274 | 507,000 | 2,740 |
| 2014-04-15 | 270 | 272 | 269 | 271 | 435,000 | 2,710 |
| 2014-04-14 | 269 | 271 | 268 | 270 | 363,000 | 2,700 |
| 2014-04-11 | 271 | 274 | 269 | 269 | 801,000 | 2,690 |
| 2014-04-10 | 275 | 275 | 268 | 270 | 640,000 | 2,700 |
| 2014-04-09 | 269 | 270 | 266 | 268 | 678,000 | 2,680 |
| 2014-04-08 | 273 | 275 | 270 | 271 | 320,000 | 2,710 |
| 2014-04-07 | 275 | 278 | 274 | 276 | 425,000 | 2,760 |
| 2014-04-04 | 276 | 280 | 276 | 278 | 1,024,000 | 2,780 |
| 2014-04-03 | 277 | 278 | 275 | 276 | 864,000 | 2,760 |
| 2014-04-02 | 274 | 278 | 272 | 277 | 1,474,000 | 2,770 |
| 2014-04-01 | 273 | 274 | 270 | 274 | 686,000 | 2,740 |
| 2014-03-31 | 272 | 274 | 270 | 274 | 1,130,000 | 2,740 |
| 2014-03-28 | 266 | 273 | 265 | 272 | 1,273,000 | 2,720 |
| 2014-03-27 | 261 | 267 | 260 | 266 | 1,180,000 | 2,660 |
| 2014-03-26 | 272 | 274 | 271 | 274 | 1,233,000 | 2,740 |
| 2014-03-25 | 269 | 273 | 268 | 271 | 759,000 | 2,710 |
| 2014-03-24 | 262 | 270 | 262 | 267 | 954,000 | 2,670 |
| 2014-03-20 | 265 | 266 | 260 | 260 | 503,000 | 2,600 |
| 2014-03-19 | 265 | 268 | 263 | 263 | 372,000 | 2,630 |
| 2014-03-18 | 265 | 266 | 263 | 265 | 267,000 | 2,650 |
| 2014-03-17 | 263 | 264 | 261 | 261 | 347,000 | 2,610 |
| 2014-03-14 | 265 | 267 | 263 | 263 | 801,000 | 2,630 |
| 2014-03-13 | 268 | 271 | 268 | 268 | 162,000 | 2,680 |
| 2014-03-12 | 271 | 273 | 268 | 268 | 495,000 | 2,680 |
| 2014-03-11 | 273 | 275 | 272 | 274 | 395,000 | 2,740 |
| 2014-03-10 | 273 | 274 | 271 | 272 | 427,000 | 2,720 |
| 2014-03-07 | 270 | 273 | 269 | 273 | 424,000 | 2,730 |
| 2014-03-06 | 268 | 270 | 268 | 270 | 358,000 | 2,700 |
| 2014-03-05 | 268 | 269 | 267 | 269 | 398,000 | 2,690 |
| 2014-03-04 | 264 | 267 | 264 | 267 | 224,000 | 2,670 |
| 2014-03-03 | 267 | 268 | 265 | 267 | 484,000 | 2,670 |
| 2014-02-28 | 269 | 269 | 266 | 268 | 461,000 | 2,680 |
| 2014-02-27 | 269 | 269 | 267 | 268 | 383,000 | 2,680 |
| 2014-02-26 | 269 | 272 | 268 | 270 | 782,000 | 2,700 |
| 2014-02-25 | 269 | 269 | 267 | 269 | 347,000 | 2,690 |
| 2014-02-24 | 269 | 270 | 267 | 269 | 384,000 | 2,690 |
| 2014-02-21 | 265 | 269 | 265 | 269 | 447,000 | 2,690 |
| 2014-02-20 | 268 | 268 | 264 | 265 | 264,000 | 2,650 |
| 2014-02-19 | 267 | 268 | 265 | 267 | 241,000 | 2,670 |
| 2014-02-18 | 266 | 268 | 265 | 268 | 463,000 | 2,680 |
| 2014-02-17 | 261 | 267 | 260 | 267 | 540,000 | 2,670 |
| 2014-02-14 | 261 | 263 | 257 | 260 | 669,000 | 2,600 |
| 2014-02-13 | 265 | 266 | 261 | 261 | 330,000 | 2,610 |
| 2014-02-12 | 265 | 265 | 263 | 265 | 243,000 | 2,650 |
| 2014-02-10 | 264 | 265 | 261 | 262 | 422,000 | 2,620 |
| 2014-02-07 | 261 | 263 | 259 | 261 | 521,000 | 2,610 |
| 2014-02-06 | 257 | 260 | 256 | 257 | 560,000 | 2,570 |
| 2014-02-05 | 255 | 265 | 253 | 257 | 1,868,000 | 2,570 |
| 2014-02-04 | 259 | 259 | 248 | 249 | 1,606,000 | 2,490 |
| 2014-02-03 | 266 | 267 | 262 | 263 | 899,000 | 2,630 |
| 2014-01-31 | 264 | 270 | 264 | 268 | 1,428,000 | 2,680 |
| 2014-01-30 | 264 | 265 | 262 | 263 | 685,000 | 2,630 |
| 2014-01-29 | 267 | 268 | 259 | 267 | 1,705,000 | 2,670 |
| 2014-01-28 | 285 | 291 | 265 | 265 | 4,883,000 | 2,650 |
| 2014-01-27 | 261 | 263 | 259 | 261 | 789,000 | 2,610 |
| 2014-01-24 | 266 | 267 | 262 | 264 | 1,013,000 | 2,640 |
| 2014-01-23 | 269 | 270 | 266 | 266 | 651,000 | 2,660 |
| 2014-01-22 | 269 | 270 | 267 | 269 | 633,000 | 2,690 |
| 2014-01-21 | 271 | 271 | 268 | 268 | 635,000 | 2,680 |
| 2014-01-20 | 271 | 273 | 270 | 271 | 1,349,000 | 2,710 |
| 2014-01-17 | 261 | 265 | 261 | 265 | 457,000 | 2,650 |
| 2014-01-16 | 262 | 264 | 261 | 261 | 513,000 | 2,610 |
| 2014-01-15 | 264 | 265 | 260 | 262 | 826,000 | 2,620 |
| 2014-01-14 | 264 | 265 | 262 | 262 | 534,000 | 2,620 |
| 2014-01-10 | 264 | 267 | 264 | 267 | 485,000 | 2,670 |
| 2014-01-09 | 269 | 269 | 265 | 266 | 498,000 | 2,660 |
| 2014-01-08 | 265 | 269 | 263 | 269 | 538,000 | 2,690 |
| 2014-01-07 | 264 | 264 | 262 | 264 | 350,000 | 2,640 |
| 2014-01-06 | 264 | 265 | 263 | 263 | 372,000 | 2,630 |
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
