グンゼ(3002)の株価時系列情報
グンゼ(3002)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 730 | 742 | 730 | 742 | 123,000 |
| 1991/12/27 | 750 | 750 | 737 | 737 | 98,000 |
| 1991/12/26 | 735 | 745 | 735 | 740 | 184,000 |
| 1991/12/25 | 738 | 745 | 730 | 745 | 160,000 |
| 1991/12/24 | 745 | 745 | 730 | 740 | 157,000 |
| 1991/12/20 | 742 | 749 | 735 | 735 | 253,000 |
| 1991/12/19 | 746 | 750 | 741 | 742 | 177,000 |
| 1991/12/18 | 760 | 763 | 740 | 760 | 67,000 |
| 1991/12/17 | 765 | 770 | 763 | 766 | 107,000 |
| 1991/12/16 | 761 | 770 | 760 | 769 | 131,000 |
| 1991/12/13 | 736 | 768 | 736 | 768 | 210,000 |
| 1991/12/12 | 721 | 750 | 721 | 746 | 82,000 |
| 1991/12/11 | 720 | 730 | 710 | 730 | 113,000 |
| 1991/12/10 | 730 | 730 | 720 | 720 | 206,000 |
| 1991/12/09 | 750 | 751 | 735 | 736 | 221,000 |
| 1991/12/06 | 750 | 760 | 750 | 752 | 298,000 |
| 1991/12/05 | 765 | 765 | 760 | 760 | 100,000 |
| 1991/12/04 | 740 | 765 | 740 | 765 | 260,000 |
| 1991/12/03 | 744 | 780 | 740 | 750 | 101,000 |
| 1991/12/02 | 731 | 741 | 731 | 737 | 113,000 |
| 1991/11/29 | 768 | 771 | 751 | 751 | 99,000 |
| 1991/11/28 | 772 | 774 | 772 | 774 | 74,000 |
| 1991/11/27 | 796 | 796 | 791 | 792 | 72,000 |
| 1991/11/26 | 790 | 790 | 776 | 786 | 185,000 |
| 1991/11/25 | 785 | 785 | 770 | 770 | 66,000 |
| 1991/11/22 | 785 | 786 | 771 | 780 | 111,000 |
| 1991/11/21 | 793 | 802 | 793 | 793 | 176,000 |
| 1991/11/20 | 789 | 799 | 789 | 799 | 190,000 |
| 1991/11/19 | 795 | 804 | 791 | 792 | 211,000 |
| 1991/11/18 | 790 | 798 | 787 | 787 | 292,000 |
| 1991/11/15 | 803 | 815 | 803 | 807 | 382,000 |
| 1991/11/14 | 815 | 815 | 801 | 803 | 109,000 |
| 1991/11/13 | 810 | 815 | 805 | 815 | 425,000 |
| 1991/11/12 | 800 | 829 | 798 | 811 | 182,000 |
| 1991/11/11 | 800 | 808 | 800 | 808 | 210,000 |
| 1991/11/08 | 813 | 813 | 806 | 808 | 389,000 |
| 1991/11/07 | 814 | 824 | 811 | 818 | 273,000 |
| 1991/11/06 | 822 | 831 | 822 | 824 | 152,000 |
| 1991/11/05 | 841 | 851 | 841 | 842 | 125,000 |
| 1991/11/01 | 864 | 864 | 850 | 851 | 453,000 |
| 1991/10/31 | 863 | 865 | 850 | 865 | 388,000 |
| 1991/10/30 | 878 | 879 | 860 | 860 | 970,000 |
| 1991/10/29 | 885 | 887 | 869 | 869 | 1,946,000 |
| 1991/10/28 | 871 | 887 | 868 | 876 | 3,940,000 |
| 1991/10/25 | 837 | 868 | 830 | 861 | 3,004,000 |
| 1991/10/24 | 815 | 830 | 814 | 830 | 568,000 |
| 1991/10/23 | 810 | 817 | 807 | 817 | 210,000 |
| 1991/10/22 | 806 | 830 | 805 | 815 | 329,000 |
| 1991/10/21 | 811 | 827 | 810 | 816 | 429,000 |
| 1991/10/18 | 802 | 813 | 800 | 805 | 252,000 |
| 1991/10/17 | 811 | 814 | 802 | 803 | 225,000 |
| 1991/10/16 | 784 | 815 | 782 | 815 | 788,000 |
| 1991/10/15 | 765 | 780 | 765 | 780 | 670,000 |
| 1991/10/14 | 777 | 777 | 761 | 761 | 318,000 |
| 1991/10/11 | 790 | 793 | 775 | 777 | 415,000 |
| 1991/10/09 | 790 | 795 | 790 | 790 | 370,000 |
| 1991/10/08 | 796 | 796 | 789 | 789 | 317,000 |
| 1991/10/07 | 812 | 813 | 800 | 800 | 142,000 |
| 1991/10/04 | 805 | 815 | 805 | 813 | 235,000 |
| 1991/10/03 | 811 | 821 | 808 | 815 | 355,000 |
| 1991/10/02 | 829 | 830 | 821 | 821 | 299,000 |
| 1991/10/01 | 824 | 840 | 820 | 830 | 378,000 |
| 1991/09/30 | 831 | 843 | 821 | 825 | 353,000 |
| 1991/09/27 | 829 | 845 | 820 | 840 | 710,000 |
| 1991/09/26 | 819 | 839 | 815 | 839 | 660,000 |
| 1991/09/25 | 810 | 833 | 810 | 829 | 783,000 |
| 1991/09/24 | 800 | 820 | 795 | 808 | 389,000 |
| 1991/09/20 | 809 | 825 | 807 | 807 | 1,409,000 |
| 1991/09/19 | 778 | 814 | 778 | 797 | 1,434,000 |
| 1991/09/18 | 770 | 778 | 770 | 775 | 639,000 |
| 1991/09/17 | 780 | 783 | 770 | 778 | 1,145,000 |
| 1991/09/13 | 779 | 786 | 770 | 775 | 1,553,000 |
| 1991/09/12 | 756 | 778 | 756 | 769 | 777,000 |
| 1991/09/11 | 745 | 758 | 745 | 757 | 325,000 |
| 1991/09/10 | 765 | 768 | 755 | 755 | 173,000 |
| 1991/09/09 | 773 | 773 | 750 | 764 | 335,000 |
| 1991/09/06 | 739 | 773 | 739 | 763 | 646,000 |
| 1991/09/05 | 732 | 744 | 717 | 744 | 252,000 |
| 1991/09/04 | 735 | 735 | 725 | 731 | 134,000 |
| 1991/09/03 | 731 | 731 | 715 | 725 | 116,000 |
| 1991/09/02 | 701 | 724 | 701 | 722 | 131,000 |
| 1991/08/30 | 691 | 705 | 691 | 700 | 126,000 |
| 1991/08/29 | 679 | 690 | 676 | 690 | 166,000 |
| 1991/08/28 | 680 | 680 | 671 | 675 | 195,000 |
| 1991/08/27 | 682 | 685 | 680 | 681 | 81,000 |
| 1991/08/26 | 700 | 700 | 680 | 682 | 182,000 |
| 1991/08/23 | 710 | 710 | 694 | 695 | 173,000 |
| 1991/08/22 | 712 | 713 | 701 | 710 | 383,000 |
| 1991/08/21 | 675 | 694 | 675 | 682 | 1,032,000 |
| 1991/08/20 | 692 | 692 | 673 | 675 | 510,000 |
| 1991/08/19 | 707 | 712 | 679 | 682 | 590,000 |
| 1991/08/16 | 728 | 730 | 723 | 725 | 246,000 |
| 1991/08/15 | 720 | 730 | 715 | 730 | 195,000 |
| 1991/08/14 | 710 | 714 | 706 | 714 | 189,000 |
| 1991/08/13 | 720 | 720 | 702 | 705 | 157,000 |
| 1991/08/12 | 732 | 732 | 702 | 720 | 304,000 |
| 1991/08/09 | 740 | 740 | 735 | 739 | 80,000 |
| 1991/08/08 | 735 | 746 | 735 | 736 | 139,000 |
| 1991/08/07 | 733 | 736 | 728 | 731 | 137,000 |
| 1991/08/06 | 747 | 747 | 728 | 728 | 109,000 |
| 1991/08/05 | 744 | 751 | 735 | 737 | 285,000 |
| 1991/08/02 | 760 | 763 | 746 | 746 | 185,000 |
| 1991/08/01 | 755 | 760 | 751 | 760 | 199,000 |
| 1991/07/31 | 768 | 769 | 760 | 765 | 102,000 |
| 1991/07/30 | 756 | 774 | 756 | 770 | 106,000 |
| 1991/07/29 | 766 | 775 | 761 | 761 | 85,000 |
| 1991/07/26 | 773 | 776 | 760 | 776 | 264,000 |
| 1991/07/25 | 755 | 768 | 751 | 765 | 197,000 |
| 1991/07/24 | 745 | 755 | 745 | 755 | 134,000 |
| 1991/07/23 | 752 | 752 | 742 | 742 | 83,000 |
| 1991/07/22 | 768 | 768 | 750 | 752 | 262,000 |
| 1991/07/19 | 736 | 750 | 730 | 748 | 139,000 |
| 1991/07/18 | 736 | 736 | 729 | 730 | 132,000 |
| 1991/07/17 | 740 | 740 | 736 | 740 | 110,000 |
| 1991/07/16 | 749 | 750 | 735 | 740 | 142,000 |
| 1991/07/15 | 745 | 745 | 731 | 745 | 228,000 |
| 1991/07/12 | 730 | 744 | 730 | 740 | 338,000 |
| 1991/07/11 | 745 | 745 | 725 | 730 | 185,000 |
| 1991/07/10 | 741 | 748 | 730 | 745 | 171,000 |
| 1991/07/09 | 705 | 736 | 680 | 736 | 375,000 |
| 1991/07/08 | 740 | 740 | 700 | 704 | 296,000 |
| 1991/07/05 | 751 | 755 | 740 | 750 | 241,000 |
| 1991/07/04 | 758 | 760 | 740 | 760 | 209,000 |
| 1991/07/03 | 780 | 782 | 761 | 766 | 123,000 |
| 1991/07/02 | 790 | 796 | 781 | 781 | 253,000 |
| 1991/07/01 | 791 | 805 | 790 | 800 | 162,000 |
| 1991/06/28 | 791 | 798 | 781 | 781 | 158,000 |
| 1991/06/27 | 783 | 811 | 781 | 790 | 154,000 |
| 1991/06/26 | 800 | 803 | 790 | 790 | 152,000 |
| 1991/06/25 | 800 | 800 | 783 | 791 | 277,000 |
| 1991/06/24 | 801 | 809 | 795 | 795 | 157,000 |
| 1991/06/21 | 809 | 815 | 800 | 800 | 176,000 |
| 1991/06/20 | 793 | 814 | 791 | 814 | 179,000 |
| 1991/06/19 | 815 | 815 | 792 | 792 | 108,000 |
| 1991/06/18 | 825 | 825 | 809 | 809 | 106,000 |
| 1991/06/17 | 829 | 830 | 812 | 815 | 257,000 |
| 1991/06/14 | 812 | 812 | 811 | 812 | 188,000 |
| 1991/06/13 | 800 | 810 | 800 | 809 | 183,000 |
| 1991/06/12 | 805 | 806 | 802 | 805 | 151,000 |
| 1991/06/11 | 811 | 811 | 805 | 805 | 158,000 |
| 1991/06/10 | 829 | 829 | 805 | 805 | 145,000 |
| 1991/06/07 | 816 | 821 | 815 | 821 | 149,000 |
| 1991/06/06 | 820 | 820 | 808 | 810 | 95,000 |
| 1991/06/05 | 809 | 810 | 800 | 800 | 180,000 |
| 1991/06/04 | 810 | 815 | 805 | 805 | 34,000 |
| 1991/06/03 | 829 | 829 | 819 | 820 | 80,000 |
| 1991/05/31 | 802 | 830 | 802 | 817 | 181,000 |
| 1991/05/30 | 783 | 810 | 783 | 801 | 139,000 |
| 1991/05/29 | 786 | 791 | 780 | 782 | 290,000 |
| 1991/05/28 | 796 | 800 | 782 | 785 | 115,000 |
| 1991/05/27 | 805 | 813 | 799 | 799 | 144,000 |
| 1991/05/24 | 805 | 809 | 795 | 805 | 84,000 |
| 1991/05/23 | 782 | 800 | 782 | 795 | 246,000 |
| 1991/05/22 | 800 | 800 | 776 | 776 | 113,000 |
| 1991/05/21 | 801 | 801 | 791 | 795 | 291,000 |
| 1991/05/20 | 800 | 800 | 790 | 791 | 62,000 |
| 1991/05/17 | 810 | 810 | 800 | 808 | 137,000 |
| 1991/05/16 | 810 | 810 | 795 | 800 | 213,000 |
| 1991/05/15 | 812 | 815 | 801 | 805 | 144,000 |
| 1991/05/14 | 820 | 830 | 820 | 821 | 136,000 |
| 1991/05/13 | 827 | 835 | 817 | 820 | 63,000 |
| 1991/05/10 | 840 | 840 | 835 | 835 | 157,000 |
| 1991/05/09 | 836 | 845 | 835 | 842 | 149,000 |
| 1991/05/08 | 852 | 855 | 835 | 835 | 239,000 |
| 1991/05/07 | 865 | 868 | 855 | 856 | 196,000 |
| 1991/05/02 | 860 | 860 | 851 | 860 | 162,000 |
| 1991/05/01 | 845 | 865 | 843 | 860 | 161,000 |
| 1991/04/30 | 845 | 849 | 840 | 845 | 300,000 |
| 1991/04/26 | 841 | 849 | 840 | 845 | 218,000 |
| 1991/04/25 | 851 | 853 | 840 | 841 | 196,000 |
| 1991/04/24 | 861 | 869 | 850 | 850 | 121,000 |
| 1991/04/23 | 852 | 869 | 850 | 869 | 345,000 |
| 1991/04/22 | 862 | 862 | 852 | 852 | 205,000 |
| 1991/04/19 | 882 | 883 | 870 | 870 | 159,000 |
| 1991/04/18 | 885 | 890 | 880 | 881 | 171,000 |
| 1991/04/17 | 879 | 889 | 879 | 881 | 210,000 |
| 1991/04/16 | 888 | 900 | 875 | 889 | 201,000 |
| 1991/04/15 | 906 | 906 | 888 | 898 | 487,000 |
| 1991/04/12 | 878 | 900 | 878 | 898 | 1,133,000 |
| 1991/04/11 | 878 | 878 | 868 | 868 | 138,000 |
| 1991/04/10 | 878 | 878 | 865 | 878 | 183,000 |
| 1991/04/09 | 896 | 896 | 877 | 878 | 194,000 |
| 1991/04/08 | 890 | 900 | 883 | 892 | 360,000 |
| 1991/04/05 | 891 | 895 | 881 | 890 | 351,000 |
| 1991/04/04 | 870 | 881 | 870 | 872 | 199,000 |
| 1991/04/03 | 875 | 880 | 870 | 879 | 408,000 |
| 1991/04/02 | 836 | 875 | 836 | 870 | 148,000 |
| 1991/04/01 | 846 | 850 | 840 | 844 | 95,000 |
| 1991/03/29 | 859 | 859 | 850 | 850 | 163,000 |
| 1991/03/28 | 839 | 859 | 839 | 859 | 244,000 |
| 1991/03/27 | 850 | 857 | 840 | 857 | 202,000 |
| 1991/03/26 | 840 | 856 | 836 | 849 | 191,000 |
| 1991/03/25 | 846 | 848 | 840 | 848 | 407,000 |
| 1991/03/22 | 875 | 875 | 856 | 856 | 289,000 |
| 1991/03/20 | 875 | 885 | 873 | 875 | 262,000 |
| 1991/03/19 | 900 | 908 | 885 | 895 | 431,000 |
| 1991/03/18 | 910 | 926 | 900 | 901 | 957,000 |
| 1991/03/15 | 880 | 895 | 880 | 885 | 415,000 |
| 1991/03/14 | 891 | 899 | 880 | 880 | 299,000 |
| 1991/03/13 | 910 | 910 | 884 | 895 | 533,000 |
| 1991/03/12 | 884 | 916 | 884 | 900 | 1,209,000 |
| 1991/03/11 | 884 | 885 | 870 | 884 | 400,000 |
| 1991/03/08 | 881 | 885 | 870 | 881 | 201,000 |
| 1991/03/07 | 880 | 885 | 861 | 878 | 223,000 |
| 1991/03/06 | 875 | 885 | 865 | 885 | 378,000 |
| 1991/03/05 | 878 | 878 | 865 | 875 | 117,000 |
| 1991/03/04 | 861 | 878 | 855 | 878 | 204,000 |
| 1991/03/01 | 879 | 880 | 865 | 878 | 257,000 |
| 1991/02/28 | 870 | 899 | 870 | 889 | 695,000 |
| 1991/02/27 | 865 | 880 | 865 | 871 | 422,000 |
| 1991/02/26 | 910 | 914 | 877 | 885 | 715,000 |
| 1991/02/25 | 910 | 918 | 892 | 906 | 813,000 |
| 1991/02/22 | 915 | 940 | 890 | 900 | 1,756,000 |
| 1991/02/21 | 888 | 952 | 883 | 925 | 6,641,000 |
| 1991/02/20 | 870 | 899 | 862 | 888 | 2,422,000 |
| 1991/02/19 | 839 | 880 | 820 | 850 | 2,452,000 |
| 1991/02/18 | 820 | 840 | 820 | 835 | 935,000 |
| 1991/02/15 | 800 | 805 | 780 | 805 | 696,000 |
| 1991/02/14 | 770 | 810 | 769 | 800 | 1,309,000 |
| 1991/02/13 | 753 | 780 | 750 | 760 | 593,000 |
| 1991/02/12 | 745 | 760 | 742 | 753 | 439,000 |
| 1991/02/08 | 723 | 735 | 717 | 735 | 359,000 |
| 1991/02/07 | 720 | 726 | 718 | 724 | 222,000 |
| 1991/02/06 | 730 | 731 | 710 | 710 | 250,000 |
| 1991/02/05 | 705 | 711 | 698 | 710 | 438,000 |
| 1991/02/04 | 679 | 698 | 676 | 698 | 212,000 |
| 1991/02/01 | 679 | 680 | 674 | 680 | 122,000 |
| 1991/01/31 | 693 | 695 | 680 | 680 | 126,000 |
| 1991/01/30 | 685 | 690 | 674 | 690 | 160,000 |
| 1991/01/29 | 675 | 675 | 671 | 675 | 163,000 |
| 1991/01/28 | 687 | 687 | 674 | 674 | 99,000 |
| 1991/01/25 | 687 | 700 | 687 | 687 | 167,000 |
| 1991/01/24 | 699 | 700 | 681 | 681 | 138,000 |
| 1991/01/23 | 699 | 705 | 699 | 699 | 256,000 |
| 1991/01/22 | 700 | 710 | 700 | 709 | 143,000 |
| 1991/01/21 | 701 | 708 | 689 | 700 | 182,000 |
| 1991/01/18 | 700 | 710 | 690 | 700 | 442,000 |
| 1991/01/17 | 660 | 700 | 660 | 682 | 417,000 |
| 1991/01/16 | 678 | 685 | 670 | 670 | 124,000 |
| 1991/01/14 | 680 | 694 | 671 | 688 | 150,000 |
| 1991/01/11 | 685 | 695 | 675 | 683 | 316,000 |
| 1991/01/10 | 675 | 689 | 675 | 689 | 138,000 |
| 1991/01/09 | 685 | 690 | 681 | 690 | 286,000 |
| 1991/01/08 | 711 | 711 | 681 | 687 | 160,000 |
| 1991/01/07 | 715 | 715 | 711 | 711 | 70,000 |
| 1991/01/04 | 735 | 735 | 715 | 715 | 82,000 |