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 |
|---|---|---|---|---|---|
| 1984/12/28 | 471 | 472 | 471 | 471 | 49,000 |
| 1984/12/27 | 470 | 472 | 466 | 470 | 86,000 |
| 1984/12/26 | 466 | 474 | 465 | 470 | 211,000 |
| 1984/12/25 | 470 | 474 | 468 | 469 | 126,000 |
| 1984/12/24 | 470 | 470 | 468 | 468 | 43,000 |
| 1984/12/22 | 472 | 473 | 470 | 471 | 88,000 |
| 1984/12/21 | 471 | 475 | 471 | 471 | 262,000 |
| 1984/12/20 | 475 | 475 | 470 | 470 | 137,000 |
| 1984/12/19 | 475 | 475 | 473 | 475 | 63,000 |
| 1984/12/18 | 471 | 475 | 471 | 471 | 68,000 |
| 1984/12/17 | 475 | 475 | 471 | 474 | 117,000 |
| 1984/12/15 | 475 | 475 | 470 | 471 | 108,000 |
| 1984/12/14 | 482 | 484 | 471 | 471 | 161,000 |
| 1984/12/13 | 485 | 486 | 481 | 481 | 40,000 |
| 1984/12/12 | 485 | 489 | 476 | 481 | 97,000 |
| 1984/12/11 | 476 | 476 | 470 | 471 | 113,000 |
| 1984/12/10 | 485 | 485 | 480 | 480 | 64,000 |
| 1984/12/07 | 495 | 496 | 490 | 490 | 223,000 |
| 1984/12/06 | 496 | 498 | 496 | 496 | 68,000 |
| 1984/12/05 | 496 | 496 | 496 | 496 | 49,000 |
| 1984/12/04 | 497 | 498 | 495 | 496 | 82,000 |
| 1984/12/03 | 497 | 500 | 496 | 499 | 230,000 |
| 1984/12/01 | 500 | 500 | 496 | 497 | 59,000 |
| 1984/11/30 | 496 | 500 | 495 | 500 | 214,000 |
| 1984/11/29 | 499 | 502 | 496 | 498 | 112,000 |
| 1984/11/28 | 502 | 502 | 500 | 500 | 164,000 |
| 1984/11/27 | 507 | 507 | 501 | 501 | 135,000 |
| 1984/11/26 | 508 | 508 | 500 | 506 | 392,000 |
| 1984/11/24 | 508 | 508 | 505 | 506 | 98,000 |
| 1984/11/22 | 506 | 510 | 506 | 507 | 225,000 |
| 1984/11/21 | 508 | 512 | 507 | 507 | 192,000 |
| 1984/11/20 | 501 | 509 | 500 | 508 | 129,000 |
| 1984/11/19 | 510 | 510 | 506 | 506 | 140,000 |
| 1984/11/17 | 514 | 518 | 512 | 514 | 134,000 |
| 1984/11/16 | 520 | 525 | 515 | 515 | 527,000 |
| 1984/11/15 | 520 | 530 | 516 | 525 | 757,000 |
| 1984/11/14 | 519 | 524 | 515 | 520 | 476,000 |
| 1984/11/13 | 514 | 519 | 514 | 519 | 337,000 |
| 1984/11/12 | 530 | 532 | 516 | 518 | 920,000 |
| 1984/11/09 | 515 | 537 | 511 | 525 | 3,131,999 |
| 1984/11/08 | 500 | 516 | 497 | 515 | 1,364,000 |
| 1984/11/07 | 490 | 503 | 489 | 495 | 1,077,000 |
| 1984/11/06 | 481 | 490 | 478 | 489 | 459,000 |
| 1984/11/05 | 471 | 479 | 471 | 479 | 130,000 |
| 1984/11/02 | 476 | 476 | 468 | 470 | 292,000 |
| 1984/11/01 | 475 | 476 | 471 | 471 | 86,000 |
| 1984/10/31 | 472 | 479 | 472 | 476 | 199,000 |
| 1984/10/30 | 472 | 479 | 472 | 473 | 102,000 |
| 1984/10/29 | 479 | 480 | 472 | 472 | 211,000 |
| 1984/10/27 | 484 | 487 | 482 | 482 | 125,000 |
| 1984/10/26 | 484 | 490 | 484 | 489 | 82,000 |
| 1984/10/25 | 499 | 499 | 482 | 482 | 303,000 |
| 1984/10/24 | 495 | 496 | 490 | 495 | 531,000 |
| 1984/10/23 | 479 | 489 | 479 | 487 | 529,000 |
| 1984/10/22 | 477 | 480 | 477 | 479 | 142,000 |
| 1984/10/20 | 477 | 479 | 477 | 477 | 94,000 |
| 1984/10/19 | 480 | 482 | 475 | 475 | 398,000 |
| 1984/10/18 | 482 | 482 | 472 | 478 | 405,000 |
| 1984/10/17 | 477 | 495 | 477 | 482 | 819,000 |
| 1984/10/16 | 474 | 476 | 467 | 476 | 173,000 |
| 1984/10/15 | 473 | 479 | 466 | 466 | 299,000 |
| 1984/10/12 | 463 | 468 | 458 | 460 | 397,000 |
| 1984/10/11 | 455 | 470 | 453 | 465 | 667,000 |
| 1984/10/09 | 455 | 455 | 448 | 453 | 463,000 |
| 1984/10/08 | 458 | 460 | 455 | 455 | 118,000 |
| 1984/10/06 | 446 | 450 | 446 | 448 | 82,000 |
| 1984/10/05 | 445 | 447 | 444 | 444 | 127,000 |
| 1984/10/04 | 440 | 450 | 440 | 450 | 101,000 |
| 1984/10/03 | 445 | 445 | 437 | 437 | 420,000 |
| 1984/10/02 | 447 | 449 | 440 | 441 | 192,000 |
| 1984/10/01 | 450 | 450 | 445 | 450 | 286,000 |
| 1984/09/29 | 436 | 445 | 435 | 445 | 335,000 |
| 1984/09/28 | 445 | 449 | 440 | 441 | 314,000 |
| 1984/09/27 | 445 | 450 | 441 | 450 | 389,000 |
| 1984/09/26 | 451 | 454 | 448 | 448 | 522,000 |
| 1984/09/25 | 460 | 460 | 450 | 457 | 112,000 |
| 1984/09/22 | 451 | 460 | 450 | 460 | 466,000 |
| 1984/09/21 | 455 | 460 | 455 | 460 | 204,000 |
| 1984/09/20 | 456 | 460 | 453 | 460 | 568,000 |
| 1984/09/19 | 457 | 457 | 456 | 456 | 66,000 |
| 1984/09/18 | 459 | 460 | 455 | 458 | 107,000 |
| 1984/09/17 | 460 | 461 | 458 | 460 | 81,000 |
| 1984/09/14 | 460 | 465 | 456 | 458 | 374,000 |
| 1984/09/13 | 456 | 459 | 456 | 459 | 75,000 |
| 1984/09/12 | 456 | 457 | 455 | 456 | 53,000 |
| 1984/09/11 | 461 | 465 | 452 | 455 | 149,000 |
| 1984/09/10 | 465 | 469 | 461 | 461 | 76,000 |
| 1984/09/07 | 468 | 470 | 465 | 465 | 60,000 |
| 1984/09/06 | 470 | 470 | 466 | 466 | 170,000 |
| 1984/09/05 | 468 | 470 | 465 | 466 | 95,000 |
| 1984/09/04 | 470 | 470 | 468 | 468 | 61,000 |
| 1984/09/03 | 467 | 474 | 467 | 470 | 35,000 |
| 1984/09/01 | 466 | 468 | 466 | 466 | 33,000 |
| 1984/08/31 | 469 | 474 | 468 | 468 | 76,000 |
| 1984/08/30 | 474 | 475 | 470 | 470 | 312,000 |
| 1984/08/29 | 468 | 475 | 468 | 475 | 92,000 |
| 1984/08/28 | 479 | 479 | 469 | 471 | 73,000 |
| 1984/08/27 | 467 | 475 | 467 | 475 | 225,000 |
| 1984/08/25 | 469 | 470 | 465 | 469 | 153,000 |
| 1984/08/24 | 472 | 472 | 467 | 468 | 160,000 |
| 1984/08/23 | 484 | 484 | 476 | 476 | 124,000 |
| 1984/08/22 | 480 | 486 | 480 | 482 | 138,000 |
| 1984/08/21 | 488 | 488 | 485 | 485 | 78,000 |
| 1984/08/20 | 495 | 495 | 486 | 486 | 149,000 |
| 1984/08/18 | 474 | 500 | 473 | 495 | 519,000 |
| 1984/08/17 | 471 | 477 | 470 | 472 | 129,000 |
| 1984/08/16 | 474 | 474 | 465 | 466 | 107,000 |
| 1984/08/15 | 473 | 475 | 470 | 475 | 120,000 |
| 1984/08/14 | 476 | 480 | 471 | 471 | 56,000 |
| 1984/08/13 | 469 | 480 | 469 | 480 | 88,000 |
| 1984/08/10 | 466 | 474 | 466 | 474 | 274,000 |
| 1984/08/09 | 461 | 467 | 461 | 466 | 396,000 |
| 1984/08/08 | 470 | 473 | 460 | 460 | 314,000 |
| 1984/08/07 | 460 | 470 | 460 | 470 | 274,000 |
| 1984/08/06 | 479 | 479 | 470 | 475 | 163,000 |
| 1984/08/04 | 467 | 475 | 464 | 475 | 247,000 |
| 1984/08/03 | 450 | 464 | 450 | 463 | 363,000 |
| 1984/08/02 | 450 | 450 | 445 | 448 | 61,000 |
| 1984/08/01 | 442 | 445 | 440 | 445 | 135,000 |
| 1984/07/31 | 438 | 444 | 438 | 439 | 100,000 |
| 1984/07/30 | 441 | 447 | 436 | 437 | 121,000 |
| 1984/07/28 | 435 | 435 | 430 | 431 | 352,000 |
| 1984/07/27 | 447 | 449 | 445 | 445 | 141,000 |
| 1984/07/26 | 441 | 450 | 441 | 445 | 381,000 |
| 1984/07/25 | 450 | 450 | 446 | 446 | 157,000 |
| 1984/07/24 | 450 | 450 | 447 | 447 | 131,000 |
| 1984/07/23 | 457 | 457 | 451 | 451 | 93,000 |
| 1984/07/21 | 451 | 453 | 451 | 453 | 10,000 |
| 1984/07/20 | 465 | 465 | 451 | 451 | 120,000 |
| 1984/07/19 | 460 | 470 | 456 | 470 | 260,000 |
| 1984/07/18 | 456 | 459 | 456 | 458 | 141,000 |
| 1984/07/17 | 457 | 457 | 455 | 456 | 98,000 |
| 1984/07/16 | 461 | 461 | 455 | 458 | 47,000 |
| 1984/07/13 | 465 | 465 | 455 | 455 | 89,000 |
| 1984/07/12 | 460 | 463 | 455 | 463 | 142,000 |
| 1984/07/11 | 460 | 465 | 460 | 460 | 161,000 |
| 1984/07/10 | 460 | 465 | 460 | 460 | 116,000 |
| 1984/07/09 | 463 | 468 | 460 | 460 | 157,000 |
| 1984/07/07 | 460 | 462 | 459 | 460 | 62,000 |
| 1984/07/06 | 465 | 465 | 460 | 462 | 413,000 |
| 1984/07/05 | 466 | 469 | 465 | 465 | 222,000 |
| 1984/07/04 | 471 | 474 | 465 | 465 | 128,000 |
| 1984/07/03 | 475 | 475 | 471 | 471 | 29,000 |
| 1984/07/02 | 470 | 479 | 470 | 475 | 101,000 |
| 1984/06/30 | 470 | 475 | 470 | 470 | 301,000 |
| 1984/06/29 | 475 | 475 | 470 | 475 | 63,000 |
| 1984/06/28 | 468 | 468 | 460 | 465 | 106,000 |
| 1984/06/27 | 467 | 468 | 455 | 468 | 216,000 |
| 1984/06/26 | 466 | 470 | 465 | 468 | 80,000 |
| 1984/06/25 | 457 | 475 | 457 | 466 | 131,000 |
| 1984/06/23 | 458 | 460 | 455 | 457 | 31,000 |
| 1984/06/22 | 461 | 465 | 458 | 458 | 133,000 |
| 1984/06/21 | 459 | 465 | 458 | 465 | 45,000 |
| 1984/06/20 | 460 | 465 | 456 | 458 | 113,000 |
| 1984/06/19 | 456 | 456 | 451 | 455 | 226,000 |
| 1984/06/18 | 455 | 460 | 455 | 455 | 109,000 |
| 1984/06/16 | 465 | 465 | 455 | 455 | 55,000 |
| 1984/06/15 | 465 | 465 | 460 | 460 | 283,000 |
| 1984/06/14 | 469 | 470 | 465 | 470 | 33,000 |
| 1984/06/13 | 480 | 480 | 465 | 465 | 87,000 |
| 1984/06/12 | 470 | 480 | 470 | 470 | 82,000 |
| 1984/06/11 | 484 | 485 | 475 | 475 | 67,000 |
| 1984/06/08 | 469 | 495 | 460 | 484 | 230,000 |
| 1984/06/07 | 457 | 466 | 457 | 460 | 86,000 |
| 1984/06/06 | 460 | 460 | 451 | 451 | 325,000 |
| 1984/06/05 | 460 | 465 | 460 | 460 | 265,000 |
| 1984/06/04 | 465 | 470 | 457 | 460 | 376,000 |
| 1984/06/01 | 460 | 469 | 455 | 460 | 128,000 |
| 1984/05/31 | 470 | 470 | 460 | 460 | 175,000 |
| 1984/05/30 | 470 | 471 | 466 | 470 | 127,000 |
| 1984/05/29 | 488 | 488 | 479 | 483 | 118,000 |
| 1984/05/28 | 498 | 500 | 488 | 488 | 60,000 |
| 1984/05/26 | 498 | 499 | 497 | 498 | 238,000 |
| 1984/05/25 | 495 | 498 | 493 | 497 | 219,000 |
| 1984/05/24 | 471 | 494 | 471 | 484 | 122,000 |
| 1984/05/23 | 460 | 465 | 455 | 456 | 170,000 |
| 1984/05/22 | 460 | 465 | 445 | 459 | 215,000 |
| 1984/05/21 | 476 | 476 | 466 | 466 | 116,000 |
| 1984/05/19 | 480 | 482 | 476 | 476 | 70,000 |
| 1984/05/18 | 480 | 486 | 480 | 481 | 242,000 |
| 1984/05/17 | 507 | 510 | 480 | 480 | 159,000 |
| 1984/05/16 | 506 | 510 | 505 | 505 | 120,000 |
| 1984/05/15 | 509 | 510 | 507 | 508 | 157,000 |
| 1984/05/14 | 515 | 515 | 506 | 509 | 111,000 |
| 1984/05/11 | 511 | 520 | 506 | 506 | 159,000 |
| 1984/05/10 | 513 | 520 | 511 | 512 | 453,000 |
| 1984/05/09 | 520 | 520 | 511 | 513 | 1,255,000 |
| 1984/05/08 | 525 | 526 | 515 | 518 | 373,000 |
| 1984/05/07 | 533 | 534 | 526 | 526 | 168,000 |
| 1984/05/04 | 532 | 537 | 530 | 532 | 334,000 |
| 1984/05/02 | 537 | 539 | 531 | 532 | 218,000 |
| 1984/05/01 | 550 | 550 | 526 | 536 | 352,000 |
| 1984/04/28 | 540 | 550 | 540 | 550 | 241,000 |
| 1984/04/27 | 530 | 538 | 527 | 535 | 483,000 |
| 1984/04/26 | 526 | 534 | 523 | 524 | 309,000 |
| 1984/04/25 | 521 | 545 | 521 | 536 | 440,000 |
| 1984/04/24 | 542 | 549 | 538 | 540 | 112,000 |
| 1984/04/23 | 552 | 560 | 545 | 550 | 525,000 |
| 1984/04/21 | 545 | 555 | 542 | 555 | 445,000 |
| 1984/04/20 | 540 | 545 | 535 | 537 | 351,000 |
| 1984/04/19 | 540 | 549 | 530 | 530 | 787,000 |
| 1984/04/18 | 558 | 558 | 540 | 540 | 584,000 |
| 1984/04/17 | 555 | 567 | 548 | 548 | 527,000 |
| 1984/04/16 | 573 | 574 | 556 | 564 | 813,000 |
| 1984/04/13 | 575 | 583 | 562 | 568 | 2,754,999 |
| 1984/04/12 | 550 | 570 | 545 | 566 | 1,540,000 |
| 1984/04/11 | 538 | 545 | 534 | 540 | 413,000 |
| 1984/04/10 | 540 | 545 | 531 | 531 | 378,000 |
| 1984/04/09 | 542 | 547 | 537 | 537 | 178,000 |
| 1984/04/07 | 540 | 545 | 538 | 540 | 289,000 |
| 1984/04/06 | 544 | 544 | 531 | 535 | 524,000 |
| 1984/04/05 | 558 | 558 | 545 | 545 | 523,000 |
| 1984/04/04 | 556 | 563 | 553 | 560 | 753,000 |
| 1984/04/03 | 575 | 575 | 550 | 550 | 1,539,000 |
| 1984/04/02 | 564 | 574 | 555 | 572 | 1,940,000 |
| 1984/03/31 | 560 | 569 | 550 | 564 | 874,000 |
| 1984/03/30 | 573 | 573 | 563 | 570 | 3,267,999 |
| 1984/03/29 | 575 | 575 | 551 | 561 | 6,255,999 |
| 1984/03/28 | 545 | 555 | 536 | 555 | 4,414,999 |
| 1984/03/27 | 530 | 539 | 515 | 528 | 993,000 |
| 1984/03/26 | 530 | 538 | 510 | 520 | 777,000 |
| 1984/03/24 | 540 | 540 | 530 | 530 | 902,000 |
| 1984/03/23 | 535 | 545 | 533 | 544 | 3,069,999 |
| 1984/03/22 | 520 | 534 | 520 | 526 | 2,582,999 |
| 1984/03/21 | 512 | 513 | 505 | 513 | 1,003,000 |
| 1984/03/19 | 490 | 508 | 490 | 508 | 362,000 |
| 1984/03/17 | 501 | 501 | 494 | 500 | 178,000 |
| 1984/03/16 | 510 | 515 | 500 | 500 | 1,465,000 |
| 1984/03/15 | 490 | 490 | 481 | 484 | 492,000 |
| 1984/03/14 | 478 | 490 | 477 | 488 | 590,000 |
| 1984/03/13 | 474 | 477 | 471 | 476 | 135,000 |
| 1984/03/12 | 478 | 480 | 472 | 474 | 141,000 |
| 1984/03/09 | 480 | 480 | 471 | 475 | 131,000 |
| 1984/03/08 | 485 | 485 | 476 | 485 | 154,000 |
| 1984/03/07 | 484 | 484 | 480 | 481 | 131,000 |
| 1984/03/06 | 485 | 485 | 480 | 480 | 95,000 |
| 1984/03/05 | 483 | 485 | 483 | 485 | 41,000 |
| 1984/03/03 | 485 | 485 | 480 | 483 | 51,000 |
| 1984/03/02 | 483 | 485 | 480 | 482 | 69,000 |
| 1984/03/01 | 487 | 487 | 480 | 480 | 165,000 |
| 1984/02/29 | 487 | 490 | 480 | 486 | 103,000 |
| 1984/02/28 | 487 | 490 | 483 | 483 | 266,000 |
| 1984/02/27 | 491 | 496 | 488 | 488 | 225,000 |
| 1984/02/25 | 490 | 500 | 490 | 493 | 92,000 |
| 1984/02/24 | 496 | 496 | 490 | 490 | 166,000 |
| 1984/02/23 | 496 | 500 | 490 | 491 | 172,000 |
| 1984/02/22 | 491 | 500 | 490 | 496 | 272,000 |
| 1984/02/21 | 491 | 491 | 485 | 486 | 122,000 |
| 1984/02/20 | 486 | 491 | 486 | 491 | 125,000 |
| 1984/02/18 | 485 | 491 | 485 | 487 | 104,000 |
| 1984/02/17 | 490 | 494 | 481 | 490 | 259,000 |
| 1984/02/16 | 496 | 503 | 492 | 497 | 354,000 |
| 1984/02/15 | 498 | 505 | 495 | 500 | 448,000 |
| 1984/02/14 | 525 | 525 | 499 | 500 | 484,000 |
| 1984/02/13 | 514 | 528 | 514 | 523 | 1,210,000 |
| 1984/02/10 | 509 | 521 | 503 | 514 | 1,524,000 |
| 1984/02/09 | 505 | 514 | 501 | 501 | 418,000 |
| 1984/02/08 | 508 | 518 | 505 | 505 | 1,079,000 |
| 1984/02/07 | 512 | 512 | 496 | 503 | 647,000 |
| 1984/02/06 | 496 | 514 | 496 | 514 | 1,023,000 |
| 1984/02/04 | 497 | 500 | 496 | 497 | 166,000 |
| 1984/02/03 | 500 | 503 | 496 | 502 | 278,000 |
| 1984/02/02 | 506 | 509 | 497 | 505 | 401,000 |
| 1984/02/01 | 495 | 514 | 495 | 512 | 834,000 |
| 1984/01/31 | 499 | 499 | 492 | 495 | 251,000 |
| 1984/01/30 | 495 | 498 | 490 | 491 | 284,000 |
| 1984/01/28 | 495 | 496 | 490 | 496 | 178,000 |
| 1984/01/27 | 495 | 505 | 490 | 491 | 741,000 |
| 1984/01/26 | 500 | 500 | 490 | 495 | 407,000 |
| 1984/01/25 | 495 | 504 | 491 | 491 | 664,000 |
| 1984/01/24 | 499 | 500 | 490 | 490 | 552,000 |
| 1984/01/23 | 488 | 495 | 486 | 494 | 169,000 |
| 1984/01/21 | 490 | 490 | 485 | 485 | 436,000 |
| 1984/01/20 | 491 | 491 | 485 | 485 | 502,000 |
| 1984/01/19 | 497 | 498 | 486 | 491 | 444,000 |
| 1984/01/18 | 495 | 506 | 491 | 495 | 1,280,000 |
| 1984/01/17 | 515 | 520 | 502 | 508 | 1,083,000 |
| 1984/01/13 | 514 | 524 | 513 | 515 | 3,132,999 |
| 1984/01/12 | 509 | 520 | 503 | 511 | 2,533,999 |
| 1984/01/11 | 513 | 516 | 501 | 501 | 1,862,000 |
| 1984/01/10 | 509 | 518 | 505 | 510 | 5,027,999 |
| 1984/01/09 | 506 | 506 | 491 | 496 | 1,535,000 |
| 1984/01/07 | 504 | 515 | 501 | 505 | 4,877,999 |
| 1984/01/06 | 490 | 510 | 485 | 505 | 5,584,999 |
| 1984/01/05 | 476 | 483 | 471 | 483 | 2,334,000 |
| 1984/01/04 | 474 | 478 | 468 | 476 | 1,638,000 |