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
2016-12-30385390385389415,0001,945
2016-12-29388390386388646,0001,940
2016-12-28382388382387513,0001,935
2016-12-27381383377382812,0001,910
2016-12-263753813743801,027,0001,900
2016-12-22371372368370420,0001,850
2016-12-21377377370372349,0001,860
2016-12-20377378372378421,0001,890
2016-12-19379379373377336,0001,885
2016-12-16379380376378436,0001,890
2016-12-15378378372377440,0001,885
2016-12-14381381372376383,0001,880
2016-12-13371381370381401,0001,905
2016-12-12385385374377462,0001,885
2016-12-09377382375382727,0001,910
2016-12-08368379367379640,0001,895
2016-12-07366367362366346,0001,830
2016-12-06372373359363992,0001,815
2016-12-05370372367370425,0001,850
2016-12-02375377370373593,0001,865
2016-12-01379382372374862,0001,870
2016-11-30376378374378597,0001,890
2016-11-29382382373378579,0001,890
2016-11-28382383376382656,0001,910
2016-11-253633813633801,424,0001,900
2016-11-24370370360362594,0001,810
2016-11-22368371365370386,0001,850
2016-11-21368370366367371,0001,835
2016-11-18362368360365464,0001,825
2016-11-17356362354358579,0001,790
2016-11-16360363358362597,0001,810
2016-11-15366367355359566,0001,795
2016-11-14362370361366501,0001,830
2016-11-11370372357359531,0001,795
2016-11-10373373367370500,0001,850
2016-11-09370372352355764,0001,775
2016-11-08367372367370822,0001,850
2016-11-07360371359369945,0001,845
2016-11-043413603383581,495,0001,790
2016-11-02345348343345609,0001,725
2016-11-01350351347349474,0001,745
2016-10-31346355346353612,0001,765
2016-10-283503513443491,548,0001,745
2016-10-27346350346350302,0001,750
2016-10-26336350334348673,0001,740
2016-10-25339345337338653,0001,690
2016-10-24338338334338247,0001,690
2016-10-21327340326337777,0001,685
2016-10-20327328324327390,0001,635
2016-10-19325329325327511,0001,635
2016-10-18325327324325324,0001,625
2016-10-17326328325327194,0001,635
2016-10-14328330322327524,0001,635
2016-10-13329332324332447,0001,660
2016-10-12324330324328255,0001,640
2016-10-11325330325327335,0001,635
2016-10-07323327322325507,0001,625
2016-10-06326326322323358,0001,615
2016-10-05329330325325324,0001,625
2016-10-04332334327329300,0001,645
2016-10-03329336327335611,0001,675
2016-09-30327328323325399,0001,625
2016-09-29335338332335357,0001,675
2016-09-28325340325337790,0001,685
2016-09-27318329318328882,0001,640
2016-09-26327327320320606,0001,600
2016-09-23325329321327458,0001,635
2016-09-21310330310327712,0001,635
2016-09-20312315310313480,0001,565
2016-09-16311314310312313,0001,560
2016-09-15312312309311297,0001,555
2016-09-14311314311314175,0001,570
2016-09-13313316312315176,0001,575
2016-09-12309314307314250,0001,570
2016-09-09316316312314291,0001,570
2016-09-08315315311314203,0001,570
2016-09-07308314308314334,0001,570
2016-09-06306308305308146,0001,540
2016-09-05307309304306259,0001,530
2016-09-02302304301304232,0001,520
2016-09-01304304300303328,0001,515
2016-08-31315315303305451,0001,525
2016-08-30313313311313144,0001,565
2016-08-29315315310313196,0001,565
2016-08-26305311303310414,0001,550
2016-08-25305307303304114,0001,520
2016-08-24306309305306266,0001,530
2016-08-23306308301302262,0001,510
2016-08-22299308295307318,0001,535
2016-08-19296297294296274,0001,480
2016-08-18301302295296173,0001,480
2016-08-17300305298303414,0001,515
2016-08-16303307302302443,0001,510
2016-08-15305306303304133,0001,520
2016-08-12306307304305215,0001,525
2016-08-10303305302304125,0001,520
2016-08-09306306303305183,0001,525
2016-08-08305308304306306,0001,530
2016-08-05304304301301330,0001,505
2016-08-04290304284302884,0001,510
2016-08-03286288281282272,0001,410
2016-08-02288290286289239,0001,445
2016-08-01292292286289241,0001,445
2016-07-29296297292296149,0001,480
2016-07-28292296290296307,0001,480
2016-07-27296296289292433,0001,460
2016-07-26296299293293342,0001,465
2016-07-25297300296298204,0001,490
2016-07-22298298294295255,0001,475
2016-07-21299301298301277,0001,505
2016-07-20295297292296222,0001,480
2016-07-19293295292295195,0001,475
2016-07-15295295288289445,0001,445
2016-07-14291294289293338,0001,465
2016-07-13294294288289406,0001,445
2016-07-12287295287290404,0001,450
2016-07-11277288275287339,0001,435
2016-07-08283284271272470,0001,360
2016-07-07290290281283359,0001,415
2016-07-06287288280285308,0001,425
2016-07-05288291287290201,0001,450
2016-07-04292292288290293,0001,450
2016-07-01287293286292260,0001,460
2016-06-30292293285286452,0001,430
2016-06-29286291285289310,0001,445
2016-06-28288288279286450,0001,430
2016-06-27275282275280376,0001,400
2016-06-24289290266270791,0001,350
2016-06-23285292285289403,0001,445
2016-06-22291292285287351,0001,435
2016-06-21286297283295407,0001,475
2016-06-20284292282288673,0001,440
2016-06-172822862722721,058,0001,360
2016-06-16290292281281572,0001,405
2016-06-15292298292294341,0001,470
2016-06-14296300293294297,0001,470
2016-06-13306306294296494,0001,480
2016-06-10310312307309400,0001,545
2016-06-09314314310313321,0001,565
2016-06-08314315310314248,0001,570
2016-06-07310313309311212,0001,555
2016-06-06310313304310378,0001,550
2016-06-03312316312315276,0001,575
2016-06-02315318311312360,0001,560
2016-06-01320322314316371,0001,580
2016-05-31328328321324522,0001,620
2016-05-30330332329331184,0001,655
2016-05-27332332329330244,0001,650
2016-05-26331331328331226,0001,655
2016-05-25328329326329196,0001,645
2016-05-24327329324326317,0001,630
2016-05-23329329322327267,0001,635
2016-05-20322329320328432,0001,640
2016-05-19327327318322262,0001,610
2016-05-18321328319325365,0001,625
2016-05-17318321316321263,0001,605
2016-05-16317319313317304,0001,585
2016-05-13320320309316490,0001,580
2016-05-12312328308321769,0001,605
2016-05-11312312304309380,0001,545
2016-05-10301309301308291,0001,540
2016-05-09301305298301379,0001,505
2016-05-06297299295299432,0001,495
2016-05-02298301293293353,0001,465
2016-04-28319320305305573,0001,525
2016-04-27313315311314194,0001,570
2016-04-26312314310312273,0001,560
2016-04-25321321311312499,0001,560
2016-04-22314324311321748,0001,605
2016-04-21324325322324217,0001,620
2016-04-20324324319321223,0001,605
2016-04-19322322318321165,0001,605
2016-04-18312316310314219,0001,570
2016-04-15317322314320334,0001,600
2016-04-14322322315320441,0001,600
2016-04-13309318309316319,0001,580
2016-04-12305311305309182,0001,545
2016-04-11304306299304323,0001,520
2016-04-08298309298305278,0001,525
2016-04-07302307301304299,0001,520
2016-04-06300306299303559,0001,515
2016-04-05316316306306653,0001,530
2016-04-04314318311317435,0001,585
2016-04-01323323309311691,0001,555
2016-03-31327327317318725,0001,590
2016-03-30330331325326394,0001,630
2016-03-29329334329331422,0001,655
2016-03-28337337331337530,0001,685
2016-03-25332333327333413,0001,665
2016-03-24331337330331537,0001,655
2016-03-23337337326332658,0001,660
2016-03-22339341332335769,0001,675
2016-03-18339341332334619,0001,670
2016-03-17341344333339740,0001,695
2016-03-16339342336337686,0001,685
2016-03-15333341331338962,0001,690
2016-03-14331333328332724,0001,660
2016-03-113173293173261,393,0001,630
2016-03-10316321316317466,0001,585
2016-03-09314315307312357,0001,560
2016-03-08318319308316515,0001,580
2016-03-07313318311316460,0001,580
2016-03-04308312306311612,0001,555
2016-03-03307312306308445,0001,540
2016-03-02305309304307355,0001,535
2016-03-01299300294298520,0001,490
2016-02-29301304296296445,0001,480
2016-02-26300302296297384,0001,485
2016-02-25290299290297431,0001,485
2016-02-24285291283287516,0001,435
2016-02-23291296284284449,0001,420
2016-02-22285290284286545,0001,430
2016-02-19285291283285545,0001,425
2016-02-18287289284285587,0001,425
2016-02-17280286278280480,0001,400
2016-02-16284288280280570,0001,400
2016-02-15282288277285558,0001,425
2016-02-12271276266266979,0001,330
2016-02-10298298281285825,0001,425
2016-02-09299302293298802,0001,490
2016-02-08295312294308777,0001,540
2016-02-053233252982981,104,0001,490
2016-02-04326329323325290,0001,625
2016-02-03332332323328356,0001,640
2016-02-02339339333334335,0001,670
2016-02-01334339331339601,0001,695
2016-01-29334339326337515,0001,685
2016-01-28337339332334399,0001,670
2016-01-27329340328338402,0001,690
2016-01-26330330325325178,0001,625
2016-01-25333338328332256,0001,660
2016-01-22316325314325344,0001,625
2016-01-21317324310310442,0001,550
2016-01-20328331317318515,0001,590
2016-01-19329334329332354,0001,660
2016-01-18330332325329287,0001,645
2016-01-15340340331334297,0001,670
2016-01-14335339329335714,0001,675
2016-01-13334340334338286,0001,690
2016-01-12336341329329418,0001,645
2016-01-08342347339339497,0001,695
2016-01-07349353343343274,0001,715
2016-01-06354356345349400,0001,745
2016-01-05350357350352271,0001,760
2016-01-04355361349350301,0001,750

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