3002 グンゼ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 355 | 359 | 353 | 355 | 283,000 | 1,775 |
| 2015-12-29 | 350 | 357 | 350 | 355 | 214,000 | 1,775 |
| 2015-12-28 | 349 | 352 | 348 | 350 | 193,000 | 1,750 |
| 2015-12-25 | 345 | 347 | 343 | 346 | 244,000 | 1,730 |
| 2015-12-24 | 352 | 352 | 345 | 347 | 359,000 | 1,735 |
| 2015-12-22 | 354 | 356 | 350 | 350 | 331,000 | 1,750 |
| 2015-12-21 | 354 | 355 | 345 | 353 | 639,000 | 1,765 |
| 2015-12-18 | 361 | 365 | 355 | 356 | 445,000 | 1,780 |
| 2015-12-17 | 358 | 365 | 355 | 364 | 484,000 | 1,820 |
| 2015-12-16 | 350 | 357 | 350 | 355 | 321,000 | 1,775 |
| 2015-12-15 | 354 | 356 | 346 | 348 | 629,000 | 1,740 |
| 2015-12-14 | 353 | 357 | 352 | 356 | 215,000 | 1,780 |
| 2015-12-11 | 355 | 363 | 354 | 360 | 542,000 | 1,800 |
| 2015-12-10 | 365 | 365 | 361 | 361 | 339,000 | 1,805 |
| 2015-12-09 | 371 | 374 | 366 | 368 | 438,000 | 1,840 |
| 2015-12-08 | 373 | 375 | 370 | 371 | 206,000 | 1,855 |
| 2015-12-07 | 373 | 376 | 370 | 371 | 245,000 | 1,855 |
| 2015-12-04 | 371 | 374 | 369 | 371 | 412,000 | 1,855 |
| 2015-12-03 | 374 | 375 | 372 | 373 | 227,000 | 1,865 |
| 2015-12-02 | 380 | 380 | 374 | 376 | 390,000 | 1,880 |
| 2015-12-01 | 372 | 377 | 372 | 377 | 297,000 | 1,885 |
| 2015-11-30 | 375 | 376 | 371 | 371 | 403,000 | 1,855 |
| 2015-11-27 | 380 | 380 | 375 | 377 | 281,000 | 1,885 |
| 2015-11-26 | 375 | 380 | 375 | 377 | 264,000 | 1,885 |
| 2015-11-25 | 380 | 381 | 375 | 378 | 402,000 | 1,890 |
| 2015-11-24 | 380 | 382 | 379 | 381 | 371,000 | 1,905 |
| 2015-11-20 | 376 | 379 | 375 | 379 | 246,000 | 1,895 |
| 2015-11-19 | 379 | 381 | 377 | 379 | 206,000 | 1,895 |
| 2015-11-18 | 378 | 382 | 375 | 375 | 402,000 | 1,875 |
| 2015-11-17 | 375 | 377 | 373 | 375 | 469,000 | 1,875 |
| 2015-11-16 | 370 | 374 | 369 | 371 | 357,000 | 1,855 |
| 2015-11-13 | 373 | 376 | 372 | 373 | 245,000 | 1,865 |
| 2015-11-12 | 374 | 379 | 373 | 377 | 558,000 | 1,885 |
| 2015-11-11 | 372 | 376 | 371 | 374 | 478,000 | 1,870 |
| 2015-11-10 | 373 | 374 | 368 | 371 | 652,000 | 1,855 |
| 2015-11-09 | 367 | 375 | 364 | 375 | 1,259,000 | 1,875 |
| 2015-11-06 | 377 | 378 | 358 | 362 | 1,807,000 | 1,810 |
| 2015-11-05 | 385 | 390 | 377 | 384 | 1,290,000 | 1,920 |
| 2015-11-04 | 393 | 394 | 380 | 383 | 520,000 | 1,915 |
| 2015-11-02 | 383 | 388 | 379 | 385 | 537,000 | 1,925 |
| 2015-10-30 | 380 | 389 | 380 | 385 | 612,000 | 1,925 |
| 2015-10-29 | 391 | 392 | 382 | 384 | 522,000 | 1,920 |
| 2015-10-28 | 389 | 391 | 383 | 388 | 539,000 | 1,940 |
| 2015-10-27 | 390 | 392 | 387 | 391 | 615,000 | 1,955 |
| 2015-10-26 | 400 | 404 | 397 | 398 | 626,000 | 1,990 |
| 2015-10-23 | 399 | 402 | 396 | 400 | 808,000 | 2,000 |
| 2015-10-22 | 391 | 398 | 391 | 396 | 641,000 | 1,980 |
| 2015-10-21 | 391 | 398 | 387 | 396 | 1,318,000 | 1,980 |
| 2015-10-20 | 382 | 384 | 377 | 382 | 319,000 | 1,910 |
| 2015-10-19 | 380 | 385 | 378 | 384 | 306,000 | 1,920 |
| 2015-10-16 | 386 | 388 | 380 | 382 | 297,000 | 1,910 |
| 2015-10-15 | 377 | 388 | 377 | 385 | 299,000 | 1,925 |
| 2015-10-14 | 382 | 385 | 379 | 380 | 424,000 | 1,900 |
| 2015-10-13 | 388 | 392 | 386 | 387 | 589,000 | 1,935 |
| 2015-10-09 | 381 | 390 | 381 | 388 | 623,000 | 1,940 |
| 2015-10-08 | 379 | 383 | 376 | 381 | 758,000 | 1,905 |
| 2015-10-07 | 371 | 379 | 370 | 377 | 705,000 | 1,885 |
| 2015-10-06 | 365 | 375 | 364 | 371 | 719,000 | 1,855 |
| 2015-10-05 | 360 | 361 | 355 | 360 | 645,000 | 1,800 |
| 2015-10-02 | 357 | 359 | 352 | 356 | 673,000 | 1,780 |
| 2015-10-01 | 361 | 362 | 357 | 359 | 488,000 | 1,795 |
| 2015-09-30 | 355 | 362 | 353 | 361 | 812,000 | 1,805 |
| 2015-09-29 | 366 | 368 | 350 | 350 | 1,166,000 | 1,750 |
| 2015-09-28 | 369 | 375 | 366 | 374 | 680,000 | 1,870 |
| 2015-09-25 | 378 | 379 | 363 | 369 | 1,572,000 | 1,845 |
| 2015-09-24 | 365 | 371 | 363 | 364 | 723,000 | 1,820 |
| 2015-09-18 | 371 | 373 | 364 | 369 | 638,000 | 1,845 |
| 2015-09-17 | 370 | 372 | 367 | 371 | 370,000 | 1,855 |
| 2015-09-16 | 377 | 377 | 364 | 368 | 440,000 | 1,840 |
| 2015-09-15 | 377 | 379 | 373 | 375 | 436,000 | 1,875 |
| 2015-09-14 | 379 | 384 | 375 | 378 | 530,000 | 1,890 |
| 2015-09-11 | 368 | 381 | 368 | 378 | 620,000 | 1,890 |
| 2015-09-10 | 368 | 374 | 362 | 373 | 527,000 | 1,865 |
| 2015-09-09 | 364 | 375 | 363 | 374 | 507,000 | 1,870 |
| 2015-09-08 | 365 | 367 | 354 | 357 | 440,000 | 1,785 |
| 2015-09-07 | 367 | 372 | 362 | 366 | 905,000 | 1,830 |
| 2015-09-04 | 363 | 372 | 358 | 370 | 1,210,000 | 1,850 |
| 2015-09-03 | 361 | 367 | 360 | 362 | 635,000 | 1,810 |
| 2015-09-02 | 354 | 367 | 354 | 357 | 607,000 | 1,785 |
| 2015-09-01 | 371 | 373 | 360 | 360 | 827,000 | 1,800 |
| 2015-08-31 | 378 | 380 | 370 | 379 | 802,000 | 1,895 |
| 2015-08-28 | 377 | 377 | 371 | 373 | 859,000 | 1,865 |
| 2015-08-27 | 367 | 368 | 359 | 365 | 943,000 | 1,825 |
| 2015-08-26 | 355 | 363 | 352 | 359 | 950,000 | 1,795 |
| 2015-08-25 | 345 | 362 | 339 | 351 | 1,322,000 | 1,755 |
| 2015-08-24 | 369 | 371 | 360 | 362 | 1,201,000 | 1,810 |
| 2015-08-21 | 376 | 380 | 374 | 375 | 666,000 | 1,875 |
| 2015-08-20 | 383 | 386 | 381 | 382 | 399,000 | 1,910 |
| 2015-08-19 | 390 | 391 | 381 | 383 | 666,000 | 1,915 |
| 2015-08-18 | 394 | 394 | 390 | 393 | 470,000 | 1,965 |
| 2015-08-17 | 389 | 395 | 389 | 394 | 612,000 | 1,970 |
| 2015-08-14 | 387 | 392 | 384 | 389 | 693,000 | 1,945 |
| 2015-08-13 | 384 | 390 | 379 | 387 | 1,161,000 | 1,935 |
| 2015-08-12 | 385 | 389 | 383 | 384 | 923,000 | 1,920 |
| 2015-08-11 | 380 | 390 | 378 | 385 | 1,467,000 | 1,925 |
| 2015-08-10 | 367 | 372 | 364 | 372 | 833,000 | 1,860 |
| 2015-08-07 | 368 | 369 | 360 | 362 | 858,000 | 1,810 |
| 2015-08-06 | 365 | 372 | 364 | 368 | 842,000 | 1,840 |
| 2015-08-05 | 360 | 370 | 358 | 363 | 1,213,000 | 1,815 |
| 2015-08-04 | 357 | 366 | 353 | 366 | 1,733,000 | 1,830 |
| 2015-08-03 | 337 | 363 | 334 | 359 | 2,948,000 | 1,795 |
| 2015-07-31 | 333 | 337 | 333 | 337 | 295,000 | 1,685 |
| 2015-07-30 | 332 | 336 | 331 | 333 | 458,000 | 1,665 |
| 2015-07-29 | 334 | 335 | 331 | 335 | 301,000 | 1,675 |
| 2015-07-28 | 335 | 335 | 331 | 333 | 341,000 | 1,665 |
| 2015-07-27 | 338 | 339 | 333 | 335 | 760,000 | 1,675 |
| 2015-07-24 | 340 | 344 | 339 | 341 | 594,000 | 1,705 |
| 2015-07-23 | 338 | 340 | 335 | 340 | 464,000 | 1,700 |
| 2015-07-22 | 337 | 339 | 333 | 337 | 811,000 | 1,685 |
| 2015-07-21 | 340 | 340 | 333 | 339 | 1,020,000 | 1,695 |
| 2015-07-17 | 339 | 351 | 336 | 342 | 2,418,000 | 1,710 |
| 2015-07-16 | 339 | 340 | 336 | 339 | 727,000 | 1,695 |
| 2015-07-15 | 333 | 339 | 332 | 339 | 830,000 | 1,695 |
| 2015-07-14 | 329 | 334 | 329 | 333 | 774,000 | 1,665 |
| 2015-07-13 | 322 | 326 | 321 | 326 | 459,000 | 1,630 |
| 2015-07-10 | 319 | 325 | 319 | 320 | 1,216,000 | 1,600 |
| 2015-07-09 | 312 | 316 | 306 | 316 | 1,067,000 | 1,580 |
| 2015-07-08 | 323 | 324 | 316 | 317 | 1,246,000 | 1,585 |
| 2015-07-07 | 325 | 327 | 322 | 323 | 852,000 | 1,615 |
| 2015-07-06 | 325 | 327 | 321 | 322 | 1,126,000 | 1,610 |
| 2015-07-03 | 334 | 335 | 325 | 325 | 2,028,000 | 1,625 |
| 2015-07-02 | 337 | 339 | 336 | 339 | 609,000 | 1,695 |
| 2015-07-01 | 337 | 338 | 334 | 334 | 371,000 | 1,670 |
| 2015-06-30 | 333 | 337 | 332 | 335 | 567,000 | 1,675 |
| 2015-06-29 | 337 | 339 | 333 | 333 | 698,000 | 1,665 |
| 2015-06-26 | 344 | 344 | 339 | 342 | 430,000 | 1,710 |
| 2015-06-25 | 341 | 344 | 338 | 342 | 631,000 | 1,710 |
| 2015-06-24 | 345 | 349 | 343 | 346 | 981,000 | 1,730 |
| 2015-06-23 | 340 | 344 | 340 | 344 | 721,000 | 1,720 |
| 2015-06-22 | 332 | 341 | 331 | 339 | 973,000 | 1,695 |
| 2015-06-19 | 331 | 332 | 329 | 332 | 693,000 | 1,660 |
| 2015-06-18 | 333 | 333 | 328 | 329 | 500,000 | 1,645 |
| 2015-06-17 | 331 | 334 | 330 | 332 | 564,000 | 1,660 |
| 2015-06-16 | 330 | 332 | 329 | 330 | 422,000 | 1,650 |
| 2015-06-15 | 330 | 331 | 328 | 330 | 742,000 | 1,650 |
| 2015-06-12 | 328 | 331 | 328 | 330 | 973,000 | 1,650 |
| 2015-06-11 | 328 | 330 | 326 | 327 | 647,000 | 1,635 |
| 2015-06-10 | 329 | 332 | 326 | 327 | 724,000 | 1,635 |
| 2015-06-09 | 332 | 332 | 329 | 329 | 699,000 | 1,645 |
| 2015-06-08 | 339 | 339 | 332 | 332 | 551,000 | 1,660 |
| 2015-06-05 | 334 | 339 | 333 | 337 | 398,000 | 1,685 |
| 2015-06-04 | 338 | 338 | 335 | 336 | 323,000 | 1,680 |
| 2015-06-03 | 335 | 338 | 333 | 338 | 424,000 | 1,690 |
| 2015-06-02 | 333 | 335 | 332 | 335 | 563,000 | 1,675 |
| 2015-06-01 | 331 | 335 | 330 | 333 | 442,000 | 1,665 |
| 2015-05-29 | 332 | 336 | 331 | 333 | 644,000 | 1,665 |
| 2015-05-28 | 332 | 332 | 330 | 332 | 391,000 | 1,660 |
| 2015-05-27 | 328 | 332 | 326 | 331 | 538,000 | 1,655 |
| 2015-05-26 | 326 | 329 | 326 | 328 | 585,000 | 1,640 |
| 2015-05-25 | 330 | 330 | 326 | 327 | 388,000 | 1,635 |
| 2015-05-22 | 326 | 329 | 326 | 328 | 662,000 | 1,640 |
| 2015-05-21 | 331 | 331 | 324 | 327 | 665,000 | 1,635 |
| 2015-05-20 | 330 | 332 | 329 | 331 | 688,000 | 1,655 |
| 2015-05-19 | 332 | 335 | 329 | 330 | 620,000 | 1,650 |
| 2015-05-18 | 331 | 334 | 330 | 332 | 506,000 | 1,660 |
| 2015-05-15 | 333 | 336 | 329 | 331 | 388,000 | 1,655 |
| 2015-05-14 | 339 | 340 | 329 | 331 | 694,000 | 1,655 |
| 2015-05-13 | 338 | 349 | 325 | 340 | 2,322,000 | 1,700 |
| 2015-05-12 | 334 | 340 | 331 | 339 | 813,000 | 1,695 |
| 2015-05-11 | 327 | 335 | 327 | 334 | 823,000 | 1,670 |
| 2015-05-08 | 321 | 324 | 319 | 323 | 542,000 | 1,615 |
| 2015-05-07 | 320 | 324 | 319 | 321 | 469,000 | 1,605 |
| 2015-05-01 | 322 | 324 | 318 | 320 | 414,000 | 1,600 |
| 2015-04-30 | 328 | 328 | 321 | 323 | 697,000 | 1,615 |
| 2015-04-28 | 330 | 330 | 327 | 328 | 449,000 | 1,640 |
| 2015-04-27 | 332 | 332 | 326 | 329 | 419,000 | 1,645 |
| 2015-04-24 | 333 | 333 | 327 | 332 | 756,000 | 1,660 |
| 2015-04-23 | 329 | 333 | 327 | 333 | 741,000 | 1,665 |
| 2015-04-22 | 324 | 329 | 323 | 329 | 549,000 | 1,645 |
| 2015-04-21 | 322 | 323 | 320 | 322 | 501,000 | 1,610 |
| 2015-04-20 | 324 | 324 | 319 | 320 | 383,000 | 1,600 |
| 2015-04-17 | 328 | 328 | 325 | 325 | 417,000 | 1,625 |
| 2015-04-16 | 325 | 329 | 324 | 329 | 356,000 | 1,645 |
| 2015-04-15 | 326 | 328 | 324 | 325 | 406,000 | 1,625 |
| 2015-04-14 | 319 | 328 | 319 | 328 | 602,000 | 1,640 |
| 2015-04-13 | 320 | 320 | 317 | 318 | 165,000 | 1,590 |
| 2015-04-10 | 321 | 321 | 317 | 319 | 383,000 | 1,595 |
| 2015-04-09 | 324 | 324 | 319 | 321 | 459,000 | 1,605 |
| 2015-04-08 | 325 | 326 | 323 | 324 | 297,000 | 1,620 |
| 2015-04-07 | 324 | 324 | 321 | 324 | 243,000 | 1,620 |
| 2015-04-06 | 326 | 326 | 323 | 324 | 197,000 | 1,620 |
| 2015-04-03 | 322 | 326 | 321 | 326 | 536,000 | 1,630 |
| 2015-04-02 | 319 | 325 | 318 | 321 | 595,000 | 1,605 |
| 2015-04-01 | 320 | 321 | 315 | 317 | 744,000 | 1,585 |
| 2015-03-31 | 322 | 325 | 320 | 321 | 688,000 | 1,605 |
| 2015-03-30 | 322 | 325 | 319 | 322 | 824,000 | 1,610 |
| 2015-03-27 | 322 | 332 | 321 | 328 | 1,177,000 | 1,640 |
| 2015-03-26 | 340 | 342 | 335 | 337 | 686,000 | 1,685 |
| 2015-03-25 | 340 | 342 | 338 | 340 | 393,000 | 1,700 |
| 2015-03-24 | 339 | 342 | 339 | 340 | 447,000 | 1,700 |
| 2015-03-23 | 337 | 340 | 337 | 339 | 361,000 | 1,695 |
| 2015-03-20 | 336 | 338 | 334 | 335 | 431,000 | 1,675 |
| 2015-03-19 | 336 | 337 | 333 | 335 | 492,000 | 1,675 |
| 2015-03-18 | 328 | 337 | 326 | 337 | 929,000 | 1,685 |
| 2015-03-17 | 329 | 329 | 327 | 328 | 387,000 | 1,640 |
| 2015-03-16 | 327 | 329 | 327 | 328 | 249,000 | 1,640 |
| 2015-03-13 | 329 | 329 | 326 | 327 | 516,000 | 1,635 |
| 2015-03-12 | 328 | 329 | 326 | 327 | 424,000 | 1,635 |
| 2015-03-11 | 326 | 328 | 325 | 327 | 335,000 | 1,635 |
| 2015-03-10 | 325 | 328 | 325 | 326 | 320,000 | 1,630 |
| 2015-03-09 | 327 | 327 | 325 | 327 | 157,000 | 1,635 |
| 2015-03-06 | 327 | 327 | 325 | 327 | 227,000 | 1,635 |
| 2015-03-05 | 325 | 327 | 324 | 327 | 377,000 | 1,635 |
| 2015-03-04 | 325 | 327 | 324 | 325 | 330,000 | 1,625 |
| 2015-03-03 | 327 | 329 | 324 | 326 | 465,000 | 1,630 |
| 2015-03-02 | 328 | 329 | 326 | 327 | 292,000 | 1,635 |
| 2015-02-27 | 330 | 330 | 324 | 326 | 512,000 | 1,630 |
| 2015-02-26 | 325 | 329 | 324 | 327 | 645,000 | 1,635 |
| 2015-02-25 | 322 | 325 | 321 | 324 | 441,000 | 1,620 |
| 2015-02-24 | 321 | 323 | 320 | 320 | 426,000 | 1,600 |
| 2015-02-23 | 325 | 325 | 320 | 321 | 502,000 | 1,605 |
| 2015-02-20 | 322 | 324 | 315 | 323 | 897,000 | 1,615 |
| 2015-02-19 | 317 | 323 | 317 | 321 | 790,000 | 1,605 |
| 2015-02-18 | 315 | 320 | 315 | 319 | 599,000 | 1,595 |
| 2015-02-17 | 312 | 315 | 311 | 314 | 363,000 | 1,570 |
| 2015-02-16 | 309 | 314 | 309 | 312 | 505,000 | 1,560 |
| 2015-02-13 | 311 | 312 | 309 | 310 | 763,000 | 1,550 |
| 2015-02-12 | 307 | 309 | 307 | 308 | 519,000 | 1,540 |
| 2015-02-10 | 307 | 307 | 304 | 306 | 250,000 | 1,530 |
| 2015-02-09 | 305 | 306 | 304 | 306 | 313,000 | 1,530 |
| 2015-02-06 | 300 | 306 | 299 | 305 | 809,000 | 1,525 |
| 2015-02-05 | 306 | 306 | 295 | 297 | 1,400,000 | 1,485 |
| 2015-02-04 | 304 | 307 | 304 | 306 | 439,000 | 1,530 |
| 2015-02-03 | 306 | 307 | 302 | 304 | 503,000 | 1,520 |
| 2015-02-02 | 305 | 307 | 302 | 305 | 302,000 | 1,525 |
| 2015-01-30 | 306 | 308 | 305 | 306 | 368,000 | 1,530 |
| 2015-01-29 | 307 | 309 | 303 | 304 | 591,000 | 1,520 |
| 2015-01-28 | 305 | 308 | 304 | 308 | 293,000 | 1,540 |
| 2015-01-27 | 304 | 306 | 303 | 304 | 417,000 | 1,520 |
| 2015-01-26 | 303 | 305 | 301 | 304 | 309,000 | 1,520 |
| 2015-01-23 | 304 | 305 | 303 | 303 | 421,000 | 1,515 |
| 2015-01-22 | 303 | 303 | 300 | 303 | 381,000 | 1,515 |
| 2015-01-21 | 305 | 305 | 301 | 302 | 328,000 | 1,510 |
| 2015-01-20 | 302 | 305 | 302 | 305 | 566,000 | 1,525 |
| 2015-01-19 | 303 | 304 | 301 | 302 | 392,000 | 1,510 |
| 2015-01-16 | 305 | 305 | 301 | 302 | 552,000 | 1,510 |
| 2015-01-15 | 309 | 311 | 305 | 306 | 512,000 | 1,530 |
| 2015-01-14 | 314 | 315 | 303 | 305 | 1,239,000 | 1,525 |
| 2015-01-13 | 313 | 318 | 312 | 316 | 508,000 | 1,580 |
| 2015-01-09 | 318 | 319 | 314 | 315 | 474,000 | 1,575 |
| 2015-01-08 | 312 | 320 | 311 | 318 | 1,009,000 | 1,590 |
| 2015-01-07 | 304 | 313 | 304 | 311 | 638,000 | 1,555 |
| 2015-01-06 | 309 | 309 | 304 | 304 | 541,000 | 1,520 |
| 2015-01-05 | 312 | 314 | 310 | 311 | 241,000 | 1,555 |
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