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 |
---|---|---|---|---|---|
1983/12/28 | 453 | 471 | 453 | 469 | 1,263,000 |
1983/12/27 | 460 | 462 | 452 | 453 | 602,000 |
1983/12/26 | 468 | 468 | 458 | 463 | 1,306,000 |
1983/12/24 | 461 | 470 | 456 | 469 | 518,000 |
1983/12/23 | 467 | 472 | 456 | 460 | 1,556,000 |
1983/12/22 | 458 | 473 | 456 | 462 | 3,006,999 |
1983/12/21 | 463 | 463 | 457 | 457 | 1,448,000 |
1983/12/20 | 445 | 464 | 442 | 458 | 3,599,999 |
1983/12/19 | 430 | 446 | 430 | 445 | 1,138,000 |
1983/12/17 | 444 | 445 | 440 | 440 | 695,000 |
1983/12/16 | 445 | 447 | 439 | 445 | 3,013,999 |
1983/12/15 | 439 | 453 | 434 | 445 | 4,645,999 |
1983/12/14 | 420 | 440 | 416 | 434 | 3,414,999 |
1983/12/13 | 405 | 416 | 405 | 415 | 1,044,000 |
1983/12/12 | 405 | 406 | 400 | 400 | 218,000 |
1983/12/09 | 404 | 405 | 400 | 404 | 398,000 |
1983/12/08 | 403 | 403 | 396 | 403 | 549,000 |
1983/12/07 | 400 | 405 | 399 | 405 | 100,000 |
1983/12/06 | 408 | 408 | 400 | 400 | 102,000 |
1983/12/05 | 404 | 410 | 403 | 408 | 172,000 |
1983/12/03 | 404 | 404 | 402 | 404 | 132,000 |
1983/12/02 | 403 | 405 | 401 | 404 | 251,000 |
1983/12/01 | 391 | 394 | 391 | 393 | 71,000 |
1983/11/30 | 390 | 393 | 390 | 393 | 149,000 |
1983/11/29 | 396 | 400 | 395 | 395 | 102,000 |
1983/11/28 | 400 | 400 | 391 | 396 | 45,000 |
1983/11/25 | 392 | 399 | 392 | 399 | 118,000 |
1983/11/24 | 393 | 395 | 390 | 395 | 76,000 |
1983/11/22 | 390 | 394 | 390 | 393 | 68,000 |
1983/11/21 | 388 | 390 | 388 | 390 | 28,000 |
1983/11/19 | 391 | 391 | 387 | 387 | 45,000 |
1983/11/18 | 388 | 390 | 388 | 390 | 65,000 |
1983/11/17 | 391 | 391 | 388 | 390 | 55,000 |
1983/11/16 | 392 | 393 | 390 | 391 | 37,000 |
1983/11/15 | 392 | 394 | 388 | 390 | 75,000 |
1983/11/14 | 395 | 395 | 388 | 388 | 63,000 |
1983/11/11 | 386 | 399 | 386 | 393 | 84,000 |
1983/11/10 | 390 | 390 | 386 | 390 | 61,000 |
1983/11/09 | 395 | 395 | 390 | 390 | 20,000 |
1983/11/08 | 394 | 394 | 390 | 390 | 52,000 |
1983/11/07 | 396 | 396 | 395 | 395 | 51,000 |
1983/11/05 | 400 | 400 | 396 | 399 | 59,000 |
1983/11/04 | 400 | 402 | 400 | 400 | 52,000 |
1983/11/02 | 398 | 402 | 398 | 400 | 158,000 |
1983/11/01 | 395 | 398 | 395 | 398 | 41,000 |
1983/10/31 | 394 | 395 | 394 | 395 | 15,000 |
1983/10/29 | 390 | 397 | 389 | 397 | 42,000 |
1983/10/28 | 398 | 398 | 389 | 390 | 89,000 |
1983/10/27 | 390 | 399 | 390 | 398 | 74,000 |
1983/10/26 | 395 | 395 | 389 | 390 | 52,000 |
1983/10/25 | 392 | 399 | 392 | 398 | 59,000 |
1983/10/24 | 386 | 395 | 386 | 390 | 30,000 |
1983/10/22 | 400 | 400 | 395 | 395 | 110,000 |
1983/10/21 | 389 | 403 | 389 | 400 | 122,000 |
1983/10/20 | 383 | 390 | 381 | 390 | 54,000 |
1983/10/19 | 383 | 385 | 383 | 384 | 55,000 |
1983/10/18 | 386 | 386 | 385 | 385 | 105,000 |
1983/10/17 | 385 | 385 | 385 | 385 | 43,000 |
1983/10/15 | 385 | 385 | 385 | 385 | 26,000 |
1983/10/14 | 385 | 387 | 385 | 385 | 49,000 |
1983/10/13 | 390 | 390 | 385 | 390 | 47,000 |
1983/10/12 | 382 | 390 | 382 | 390 | 109,000 |
1983/10/11 | 390 | 390 | 381 | 381 | 60,000 |
1983/10/07 | 391 | 394 | 391 | 394 | 92,000 |
1983/10/06 | 399 | 399 | 391 | 399 | 94,000 |
1983/10/05 | 399 | 400 | 390 | 400 | 221,000 |
1983/10/04 | 390 | 400 | 389 | 400 | 150,000 |
1983/10/03 | 393 | 393 | 388 | 390 | 87,000 |
1983/10/01 | 390 | 395 | 385 | 394 | 188,000 |
1983/09/30 | 382 | 390 | 382 | 385 | 166,000 |
1983/09/29 | 381 | 383 | 381 | 382 | 212,000 |
1983/09/28 | 383 | 383 | 381 | 382 | 76,000 |
1983/09/27 | 387 | 387 | 380 | 384 | 185,000 |
1983/09/26 | 389 | 389 | 387 | 387 | 78,000 |
1983/09/24 | 389 | 389 | 388 | 388 | 69,000 |
1983/09/22 | 389 | 390 | 386 | 388 | 105,000 |
1983/09/21 | 388 | 390 | 388 | 388 | 19,000 |
1983/09/20 | 385 | 388 | 385 | 386 | 275,000 |
1983/09/19 | 388 | 388 | 380 | 380 | 62,000 |
1983/09/17 | 388 | 388 | 388 | 388 | 28,000 |
1983/09/16 | 387 | 390 | 387 | 387 | 29,000 |
1983/09/14 | 387 | 390 | 387 | 390 | 49,000 |
1983/09/13 | 389 | 391 | 387 | 387 | 18,000 |
1983/09/12 | 386 | 388 | 384 | 388 | 20,000 |
1983/09/09 | 381 | 384 | 381 | 384 | 32,000 |
1983/09/08 | 391 | 391 | 385 | 386 | 206,000 |
1983/09/07 | 393 | 393 | 388 | 392 | 132,000 |
1983/09/06 | 390 | 390 | 390 | 390 | 47,000 |
1983/09/05 | 395 | 399 | 390 | 390 | 212,000 |
1983/09/03 | 390 | 395 | 389 | 392 | 64,000 |
1983/09/02 | 389 | 390 | 387 | 388 | 131,000 |
1983/09/01 | 386 | 388 | 385 | 385 | 44,000 |
1983/08/31 | 388 | 388 | 385 | 386 | 128,000 |
1983/08/30 | 385 | 388 | 385 | 388 | 28,000 |
1983/08/29 | 377 | 390 | 377 | 385 | 79,000 |
1983/08/27 | 381 | 381 | 378 | 378 | 8,000 |
1983/08/26 | 375 | 377 | 375 | 376 | 49,000 |
1983/08/25 | 375 | 377 | 375 | 377 | 49,000 |
1983/08/24 | 385 | 385 | 375 | 375 | 136,000 |
1983/08/23 | 375 | 380 | 375 | 380 | 44,000 |
1983/08/22 | 384 | 384 | 375 | 380 | 26,000 |
1983/08/20 | 389 | 389 | 384 | 385 | 28,000 |
1983/08/19 | 390 | 395 | 386 | 386 | 42,000 |
1983/08/18 | 387 | 395 | 387 | 395 | 194,000 |
1983/08/17 | 386 | 390 | 386 | 386 | 113,000 |
1983/08/16 | 376 | 385 | 376 | 385 | 87,000 |
1983/08/15 | 371 | 371 | 370 | 371 | 8,000 |
1983/08/12 | 372 | 372 | 370 | 370 | 29,000 |
1983/08/11 | 372 | 372 | 370 | 370 | 38,000 |
1983/08/10 | 372 | 372 | 372 | 372 | 19,000 |
1983/08/09 | 373 | 374 | 372 | 372 | 36,000 |
1983/08/08 | 373 | 373 | 373 | 373 | 7,000 |
1983/08/06 | 373 | 375 | 373 | 373 | 64,000 |
1983/08/05 | 377 | 378 | 377 | 377 | 35,000 |
1983/08/04 | 373 | 375 | 373 | 375 | 22,000 |
1983/08/03 | 375 | 375 | 372 | 373 | 33,000 |
1983/08/02 | 373 | 373 | 372 | 372 | 52,000 |
1983/08/01 | 373 | 373 | 372 | 373 | 43,000 |
1983/07/30 | 374 | 375 | 372 | 374 | 21,000 |
1983/07/29 | 371 | 375 | 371 | 372 | 150,000 |
1983/07/28 | 371 | 372 | 371 | 371 | 82,000 |
1983/07/27 | 375 | 375 | 371 | 372 | 55,000 |
1983/07/26 | 380 | 380 | 375 | 380 | 42,000 |
1983/07/25 | 380 | 380 | 378 | 380 | 73,000 |
1983/07/23 | 380 | 380 | 379 | 379 | 29,000 |
1983/07/22 | 376 | 380 | 376 | 380 | 96,000 |
1983/07/21 | 377 | 380 | 375 | 376 | 332,000 |
1983/07/20 | 380 | 380 | 377 | 377 | 212,000 |
1983/07/19 | 381 | 381 | 380 | 380 | 85,000 |
1983/07/18 | 385 | 385 | 381 | 381 | 72,000 |
1983/07/15 | 391 | 391 | 385 | 385 | 38,000 |
1983/07/14 | 390 | 391 | 386 | 389 | 90,000 |
1983/07/13 | 394 | 395 | 391 | 391 | 56,000 |
1983/07/12 | 398 | 398 | 395 | 395 | 89,000 |
1983/07/11 | 390 | 399 | 390 | 398 | 285,000 |
1983/07/09 | 380 | 389 | 380 | 389 | 683,000 |
1983/07/08 | 380 | 380 | 379 | 380 | 108,000 |
1983/07/07 | 380 | 382 | 380 | 380 | 255,000 |
1983/07/06 | 385 | 385 | 380 | 382 | 536,000 |
1983/07/05 | 382 | 387 | 382 | 385 | 214,000 |
1983/07/04 | 380 | 388 | 380 | 383 | 515,000 |
1983/07/02 | 380 | 385 | 378 | 380 | 134,000 |
1983/07/01 | 380 | 385 | 380 | 382 | 69,000 |
1983/06/30 | 380 | 388 | 380 | 382 | 52,000 |
1983/06/29 | 380 | 386 | 380 | 381 | 55,000 |
1983/06/28 | 381 | 381 | 380 | 381 | 81,000 |
1983/06/27 | 383 | 383 | 381 | 383 | 106,000 |
1983/06/25 | 385 | 385 | 384 | 385 | 31,000 |
1983/06/24 | 385 | 389 | 383 | 385 | 136,000 |
1983/06/23 | 388 | 388 | 382 | 384 | 44,000 |
1983/06/22 | 385 | 390 | 385 | 388 | 82,000 |
1983/06/21 | 386 | 386 | 383 | 385 | 79,000 |
1983/06/20 | 391 | 391 | 380 | 380 | 108,000 |
1983/06/17 | 387 | 388 | 376 | 376 | 114,000 |
1983/06/16 | 391 | 391 | 388 | 388 | 14,000 |
1983/06/15 | 392 | 393 | 389 | 392 | 32,000 |
1983/06/14 | 387 | 392 | 387 | 392 | 37,000 |
1983/06/13 | 385 | 387 | 385 | 385 | 11,000 |
1983/06/11 | 378 | 379 | 376 | 379 | 31,000 |
1983/06/10 | 376 | 379 | 376 | 379 | 48,000 |
1983/06/09 | 375 | 377 | 375 | 376 | 67,000 |
1983/06/08 | 389 | 392 | 385 | 385 | 176,000 |
1983/06/07 | 393 | 393 | 388 | 388 | 92,000 |
1983/06/06 | 396 | 396 | 388 | 388 | 152,000 |
1983/06/04 | 391 | 395 | 390 | 395 | 18,000 |
1983/06/03 | 402 | 402 | 388 | 388 | 82,000 |
1983/06/02 | 405 | 405 | 401 | 403 | 37,000 |
1983/06/01 | 413 | 413 | 401 | 401 | 80,000 |
1983/05/31 | 411 | 414 | 411 | 413 | 84,000 |
1983/05/30 | 409 | 412 | 409 | 410 | 104,000 |
1983/05/28 | 412 | 414 | 400 | 400 | 107,000 |
1983/05/27 | 404 | 412 | 404 | 412 | 38,000 |
1983/05/26 | 404 | 407 | 401 | 403 | 85,000 |
1983/05/25 | 405 | 405 | 402 | 402 | 100,000 |
1983/05/24 | 405 | 405 | 398 | 401 | 73,000 |
1983/05/23 | 401 | 403 | 396 | 400 | 56,000 |
1983/05/20 | 403 | 403 | 397 | 400 | 66,000 |
1983/05/19 | 399 | 405 | 398 | 398 | 117,000 |
1983/05/18 | 408 | 408 | 404 | 404 | 104,000 |
1983/05/17 | 408 | 410 | 407 | 410 | 173,000 |
1983/05/16 | 406 | 411 | 405 | 410 | 111,000 |
1983/05/14 | 404 | 410 | 404 | 406 | 53,000 |
1983/05/13 | 406 | 406 | 403 | 404 | 77,000 |
1983/05/12 | 407 | 409 | 407 | 408 | 55,000 |
1983/05/11 | 405 | 410 | 405 | 407 | 99,000 |
1983/05/10 | 413 | 413 | 410 | 410 | 61,000 |
1983/05/09 | 413 | 413 | 411 | 411 | 34,000 |
1983/05/07 | 411 | 413 | 411 | 413 | 29,000 |
1983/05/06 | 412 | 417 | 411 | 411 | 64,000 |
1983/05/04 | 414 | 420 | 411 | 412 | 61,000 |
1983/05/02 | 422 | 422 | 413 | 414 | 55,000 |
1983/04/30 | 423 | 423 | 411 | 417 | 160,000 |
1983/04/28 | 425 | 430 | 423 | 427 | 248,000 |
1983/04/27 | 414 | 420 | 413 | 419 | 119,000 |
1983/04/26 | 417 | 417 | 413 | 413 | 91,000 |
1983/04/25 | 422 | 422 | 417 | 420 | 87,000 |
1983/04/23 | 419 | 422 | 417 | 417 | 132,000 |
1983/04/22 | 421 | 422 | 418 | 419 | 177,000 |
1983/04/21 | 425 | 428 | 425 | 426 | 158,000 |
1983/04/20 | 425 | 428 | 420 | 428 | 139,000 |
1983/04/19 | 427 | 430 | 417 | 430 | 220,000 |
1983/04/18 | 434 | 440 | 425 | 432 | 199,000 |
1983/04/15 | 430 | 435 | 422 | 435 | 231,000 |
1983/04/14 | 435 | 437 | 428 | 435 | 320,000 |
1983/04/13 | 437 | 440 | 433 | 440 | 387,000 |
1983/04/12 | 437 | 441 | 432 | 438 | 438,000 |
1983/04/11 | 438 | 441 | 435 | 440 | 389,000 |
1983/04/09 | 434 | 442 | 433 | 441 | 295,000 |
1983/04/08 | 444 | 447 | 431 | 431 | 739,000 |
1983/04/07 | 447 | 451 | 439 | 439 | 2,899,999 |
1983/04/06 | 431 | 442 | 431 | 442 | 1,242,000 |
1983/04/05 | 441 | 442 | 435 | 436 | 666,000 |
1983/04/04 | 445 | 457 | 441 | 446 | 2,057,000 |
1983/04/02 | 435 | 450 | 435 | 450 | 3,185,999 |
1983/04/01 | 419 | 438 | 413 | 432 | 3,766,999 |
1983/03/31 | 397 | 417 | 396 | 414 | 2,822,999 |
1983/03/30 | 400 | 400 | 391 | 396 | 919,000 |
1983/03/29 | 383 | 403 | 383 | 400 | 1,414,000 |
1983/03/28 | 382 | 385 | 379 | 382 | 198,000 |
1983/03/26 | 380 | 385 | 380 | 383 | 154,000 |
1983/03/25 | 381 | 382 | 379 | 380 | 216,000 |
1983/03/24 | 374 | 383 | 373 | 381 | 347,000 |
1983/03/23 | 362 | 370 | 360 | 370 | 116,000 |
1983/03/22 | 369 | 369 | 356 | 357 | 82,000 |
1983/03/18 | 373 | 373 | 366 | 370 | 34,000 |
1983/03/17 | 364 | 368 | 362 | 368 | 147,000 |
1983/03/16 | 364 | 364 | 362 | 362 | 135,000 |
1983/03/15 | 365 | 370 | 363 | 365 | 137,000 |
1983/03/14 | 363 | 372 | 363 | 365 | 101,000 |
1983/03/12 | 362 | 365 | 362 | 362 | 90,000 |
1983/03/11 | 371 | 371 | 362 | 367 | 269,000 |
1983/03/10 | 382 | 386 | 376 | 376 | 1,049,000 |
1983/03/09 | 373 | 380 | 373 | 380 | 1,022,000 |
1983/03/08 | 370 | 374 | 370 | 373 | 40,000 |
1983/03/07 | 370 | 370 | 365 | 365 | 69,000 |
1983/03/05 | 366 | 368 | 365 | 365 | 22,000 |
1983/03/04 | 373 | 374 | 367 | 370 | 104,000 |
1983/03/03 | 370 | 375 | 367 | 375 | 185,000 |
1983/03/02 | 365 | 373 | 365 | 365 | 143,000 |
1983/03/01 | 360 | 365 | 360 | 360 | 78,000 |
1983/02/28 | 359 | 360 | 358 | 359 | 64,000 |
1983/02/26 | 356 | 360 | 356 | 358 | 19,000 |
1983/02/25 | 355 | 355 | 355 | 355 | 14,000 |
1983/02/24 | 356 | 360 | 355 | 358 | 11,000 |
1983/02/23 | 355 | 355 | 352 | 352 | 22,000 |
1983/02/22 | 348 | 358 | 348 | 358 | 21,000 |
1983/02/21 | 355 | 355 | 348 | 348 | 44,000 |
1983/02/18 | 348 | 350 | 348 | 348 | 30,000 |
1983/02/17 | 350 | 350 | 350 | 350 | 44,000 |
1983/02/16 | 348 | 355 | 346 | 350 | 55,000 |
1983/02/15 | 349 | 349 | 346 | 349 | 66,000 |
1983/02/14 | 350 | 350 | 349 | 349 | 76,000 |
1983/02/12 | 350 | 355 | 350 | 350 | 14,000 |
1983/02/10 | 352 | 352 | 350 | 350 | 79,000 |
1983/02/09 | 357 | 357 | 352 | 352 | 21,000 |
1983/02/08 | 351 | 355 | 351 | 355 | 57,000 |
1983/02/07 | 356 | 356 | 353 | 355 | 53,000 |
1983/02/05 | 358 | 358 | 356 | 356 | 32,000 |
1983/02/04 | 362 | 362 | 358 | 358 | 100,000 |
1983/02/03 | 352 | 364 | 352 | 362 | 238,000 |
1983/02/02 | 359 | 360 | 351 | 357 | 115,000 |
1983/02/01 | 341 | 356 | 341 | 356 | 57,000 |
1983/01/31 | 343 | 343 | 341 | 341 | 126,000 |
1983/01/29 | 340 | 343 | 340 | 341 | 52,000 |
1983/01/28 | 343 | 343 | 340 | 343 | 87,000 |
1983/01/27 | 346 | 346 | 340 | 343 | 99,000 |
1983/01/26 | 346 | 349 | 346 | 346 | 60,000 |
1983/01/25 | 345 | 349 | 345 | 349 | 55,000 |
1983/01/24 | 346 | 350 | 346 | 347 | 12,000 |
1983/01/22 | 345 | 350 | 345 | 345 | 13,000 |
1983/01/21 | 345 | 345 | 345 | 345 | 42,000 |
1983/01/20 | 349 | 349 | 347 | 347 | 164,000 |
1983/01/19 | 348 | 349 | 348 | 349 | 37,000 |
1983/01/18 | 348 | 348 | 348 | 348 | 119,000 |
1983/01/17 | 347 | 350 | 347 | 349 | 67,000 |
1983/01/14 | 347 | 348 | 347 | 348 | 12,000 |
1983/01/13 | 348 | 350 | 346 | 346 | 36,000 |
1983/01/12 | 350 | 350 | 349 | 349 | 32,000 |
1983/01/11 | 349 | 349 | 345 | 348 | 54,000 |
1983/01/10 | 352 | 356 | 350 | 350 | 60,000 |
1983/01/08 | 351 | 351 | 350 | 350 | 26,000 |
1983/01/07 | 352 | 353 | 352 | 352 | 55,000 |
1983/01/06 | 350 | 351 | 350 | 351 | 37,000 |
1983/01/05 | 353 | 353 | 350 | 350 | 19,000 |
1983/01/04 | 353 | 353 | 353 | 353 | 16,000 |