1. HOME >
  2. 株価時系列 >
  3. 3002 >
  4. 2016年

3002 グンゼ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30385390385389415,0003,890
2016-12-29388390386388646,0003,880
2016-12-28382388382387513,0003,870
2016-12-27381383377382812,0003,820
2016-12-263753813743801,027,0003,800
2016-12-22371372368370420,0003,700
2016-12-21377377370372349,0003,720
2016-12-20377378372378421,0003,780
2016-12-19379379373377336,0003,770
2016-12-16379380376378436,0003,780
2016-12-15378378372377440,0003,770
2016-12-14381381372376383,0003,760
2016-12-13371381370381401,0003,810
2016-12-12385385374377462,0003,770
2016-12-09377382375382727,0003,820
2016-12-08368379367379640,0003,790
2016-12-07366367362366346,0003,660
2016-12-06372373359363992,0003,630
2016-12-05370372367370425,0003,700
2016-12-02375377370373593,0003,730
2016-12-01379382372374862,0003,740
2016-11-30376378374378597,0003,780
2016-11-29382382373378579,0003,780
2016-11-28382383376382656,0003,820
2016-11-253633813633801,424,0003,800
2016-11-24370370360362594,0003,620
2016-11-22368371365370386,0003,700
2016-11-21368370366367371,0003,670
2016-11-18362368360365464,0003,650
2016-11-17356362354358579,0003,580
2016-11-16360363358362597,0003,620
2016-11-15366367355359566,0003,590
2016-11-14362370361366501,0003,660
2016-11-11370372357359531,0003,590
2016-11-10373373367370500,0003,700
2016-11-09370372352355764,0003,550
2016-11-08367372367370822,0003,700
2016-11-07360371359369945,0003,690
2016-11-043413603383581,495,0003,580
2016-11-02345348343345609,0003,450
2016-11-01350351347349474,0003,490
2016-10-31346355346353612,0003,530
2016-10-283503513443491,548,0003,490
2016-10-27346350346350302,0003,500
2016-10-26336350334348673,0003,480
2016-10-25339345337338653,0003,380
2016-10-24338338334338247,0003,380
2016-10-21327340326337777,0003,370
2016-10-20327328324327390,0003,270
2016-10-19325329325327511,0003,270
2016-10-18325327324325324,0003,250
2016-10-17326328325327194,0003,270
2016-10-14328330322327524,0003,270
2016-10-13329332324332447,0003,320
2016-10-12324330324328255,0003,280
2016-10-11325330325327335,0003,270
2016-10-07323327322325507,0003,250
2016-10-06326326322323358,0003,230
2016-10-05329330325325324,0003,250
2016-10-04332334327329300,0003,290
2016-10-03329336327335611,0003,350
2016-09-30327328323325399,0003,250
2016-09-29335338332335357,0003,350
2016-09-28325340325337790,0003,370
2016-09-27318329318328882,0003,280
2016-09-26327327320320606,0003,200
2016-09-23325329321327458,0003,270
2016-09-21310330310327712,0003,270
2016-09-20312315310313480,0003,130
2016-09-16311314310312313,0003,120
2016-09-15312312309311297,0003,110
2016-09-14311314311314175,0003,140
2016-09-13313316312315176,0003,150
2016-09-12309314307314250,0003,140
2016-09-09316316312314291,0003,140
2016-09-08315315311314203,0003,140
2016-09-07308314308314334,0003,140
2016-09-06306308305308146,0003,080
2016-09-05307309304306259,0003,060
2016-09-02302304301304232,0003,040
2016-09-01304304300303328,0003,030
2016-08-31315315303305451,0003,050
2016-08-30313313311313144,0003,130
2016-08-29315315310313196,0003,130
2016-08-26305311303310414,0003,100
2016-08-25305307303304114,0003,040
2016-08-24306309305306266,0003,060
2016-08-23306308301302262,0003,020
2016-08-22299308295307318,0003,070
2016-08-19296297294296274,0002,960
2016-08-18301302295296173,0002,960
2016-08-17300305298303414,0003,030
2016-08-16303307302302443,0003,020
2016-08-15305306303304133,0003,040
2016-08-12306307304305215,0003,050
2016-08-10303305302304125,0003,040
2016-08-09306306303305183,0003,050
2016-08-08305308304306306,0003,060
2016-08-05304304301301330,0003,010
2016-08-04290304284302884,0003,020
2016-08-03286288281282272,0002,820
2016-08-02288290286289239,0002,890
2016-08-01292292286289241,0002,890
2016-07-29296297292296149,0002,960
2016-07-28292296290296307,0002,960
2016-07-27296296289292433,0002,920
2016-07-26296299293293342,0002,930
2016-07-25297300296298204,0002,980
2016-07-22298298294295255,0002,950
2016-07-21299301298301277,0003,010
2016-07-20295297292296222,0002,960
2016-07-19293295292295195,0002,950
2016-07-15295295288289445,0002,890
2016-07-14291294289293338,0002,930
2016-07-13294294288289406,0002,890
2016-07-12287295287290404,0002,900
2016-07-11277288275287339,0002,870
2016-07-08283284271272470,0002,720
2016-07-07290290281283359,0002,830
2016-07-06287288280285308,0002,850
2016-07-05288291287290201,0002,900
2016-07-04292292288290293,0002,900
2016-07-01287293286292260,0002,920
2016-06-30292293285286452,0002,860
2016-06-29286291285289310,0002,890
2016-06-28288288279286450,0002,860
2016-06-27275282275280376,0002,800
2016-06-24289290266270791,0002,700
2016-06-23285292285289403,0002,890
2016-06-22291292285287351,0002,870
2016-06-21286297283295407,0002,950
2016-06-20284292282288673,0002,880
2016-06-172822862722721,058,0002,720
2016-06-16290292281281572,0002,810
2016-06-15292298292294341,0002,940
2016-06-14296300293294297,0002,940
2016-06-13306306294296494,0002,960
2016-06-10310312307309400,0003,090
2016-06-09314314310313321,0003,130
2016-06-08314315310314248,0003,140
2016-06-07310313309311212,0003,110
2016-06-06310313304310378,0003,100
2016-06-03312316312315276,0003,150
2016-06-02315318311312360,0003,120
2016-06-01320322314316371,0003,160
2016-05-31328328321324522,0003,240
2016-05-30330332329331184,0003,310
2016-05-27332332329330244,0003,300
2016-05-26331331328331226,0003,310
2016-05-25328329326329196,0003,290
2016-05-24327329324326317,0003,260
2016-05-23329329322327267,0003,270
2016-05-20322329320328432,0003,280
2016-05-19327327318322262,0003,220
2016-05-18321328319325365,0003,250
2016-05-17318321316321263,0003,210
2016-05-16317319313317304,0003,170
2016-05-13320320309316490,0003,160
2016-05-12312328308321769,0003,210
2016-05-11312312304309380,0003,090
2016-05-10301309301308291,0003,080
2016-05-09301305298301379,0003,010
2016-05-06297299295299432,0002,990
2016-05-02298301293293353,0002,930
2016-04-28319320305305573,0003,050
2016-04-27313315311314194,0003,140
2016-04-26312314310312273,0003,120
2016-04-25321321311312499,0003,120
2016-04-22314324311321748,0003,210
2016-04-21324325322324217,0003,240
2016-04-20324324319321223,0003,210
2016-04-19322322318321165,0003,210
2016-04-18312316310314219,0003,140
2016-04-15317322314320334,0003,200
2016-04-14322322315320441,0003,200
2016-04-13309318309316319,0003,160
2016-04-12305311305309182,0003,090
2016-04-11304306299304323,0003,040
2016-04-08298309298305278,0003,050
2016-04-07302307301304299,0003,040
2016-04-06300306299303559,0003,030
2016-04-05316316306306653,0003,060
2016-04-04314318311317435,0003,170
2016-04-01323323309311691,0003,110
2016-03-31327327317318725,0003,180
2016-03-30330331325326394,0003,260
2016-03-29329334329331422,0003,310
2016-03-28337337331337530,0003,370
2016-03-25332333327333413,0003,330
2016-03-24331337330331537,0003,310
2016-03-23337337326332658,0003,320
2016-03-22339341332335769,0003,350
2016-03-18339341332334619,0003,340
2016-03-17341344333339740,0003,390
2016-03-16339342336337686,0003,370
2016-03-15333341331338962,0003,380
2016-03-14331333328332724,0003,320
2016-03-113173293173261,393,0003,260
2016-03-10316321316317466,0003,170
2016-03-09314315307312357,0003,120
2016-03-08318319308316515,0003,160
2016-03-07313318311316460,0003,160
2016-03-04308312306311612,0003,110
2016-03-03307312306308445,0003,080
2016-03-02305309304307355,0003,070
2016-03-01299300294298520,0002,980
2016-02-29301304296296445,0002,960
2016-02-26300302296297384,0002,970
2016-02-25290299290297431,0002,970
2016-02-24285291283287516,0002,870
2016-02-23291296284284449,0002,840
2016-02-22285290284286545,0002,860
2016-02-19285291283285545,0002,850
2016-02-18287289284285587,0002,850
2016-02-17280286278280480,0002,800
2016-02-16284288280280570,0002,800
2016-02-15282288277285558,0002,850
2016-02-12271276266266979,0002,660
2016-02-10298298281285825,0002,850
2016-02-09299302293298802,0002,980
2016-02-08295312294308777,0003,080
2016-02-053233252982981,104,0002,980
2016-02-04326329323325290,0003,250
2016-02-03332332323328356,0003,280
2016-02-02339339333334335,0003,340
2016-02-01334339331339601,0003,390
2016-01-29334339326337515,0003,370
2016-01-28337339332334399,0003,340
2016-01-27329340328338402,0003,380
2016-01-26330330325325178,0003,250
2016-01-25333338328332256,0003,320
2016-01-22316325314325344,0003,250
2016-01-21317324310310442,0003,100
2016-01-20328331317318515,0003,180
2016-01-19329334329332354,0003,320
2016-01-18330332325329287,0003,290
2016-01-15340340331334297,0003,340
2016-01-14335339329335714,0003,350
2016-01-13334340334338286,0003,380
2016-01-12336341329329418,0003,290
2016-01-08342347339339497,0003,390
2016-01-07349353343343274,0003,430
2016-01-06354356345349400,0003,490
2016-01-05350357350352271,0003,520
2016-01-04355361349350301,0003,500

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