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 |
|---|---|---|---|---|---|
| 1985/12/28 | 611 | 620 | 611 | 620 | 65,000 |
| 1985/12/27 | 615 | 618 | 605 | 610 | 181,000 |
| 1985/12/26 | 609 | 609 | 601 | 605 | 50,000 |
| 1985/12/25 | 600 | 603 | 596 | 600 | 212,000 |
| 1985/12/24 | 599 | 600 | 592 | 594 | 28,000 |
| 1985/12/23 | 594 | 600 | 591 | 600 | 148,000 |
| 1985/12/21 | 590 | 594 | 590 | 594 | 52,000 |
| 1985/12/20 | 595 | 596 | 594 | 594 | 296,000 |
| 1985/12/19 | 597 | 600 | 594 | 594 | 461,000 |
| 1985/12/18 | 597 | 597 | 594 | 595 | 124,000 |
| 1985/12/17 | 592 | 600 | 592 | 592 | 167,000 |
| 1985/12/16 | 600 | 600 | 592 | 592 | 165,000 |
| 1985/12/13 | 605 | 605 | 602 | 602 | 221,000 |
| 1985/12/12 | 615 | 617 | 602 | 607 | 238,000 |
| 1985/12/11 | 613 | 619 | 613 | 617 | 57,000 |
| 1985/12/10 | 615 | 615 | 610 | 611 | 38,000 |
| 1985/12/09 | 620 | 620 | 615 | 615 | 81,000 |
| 1985/12/07 | 618 | 618 | 615 | 615 | 33,000 |
| 1985/12/06 | 625 | 625 | 615 | 620 | 75,000 |
| 1985/12/05 | 620 | 625 | 615 | 625 | 115,000 |
| 1985/12/04 | 615 | 620 | 615 | 620 | 86,000 |
| 1985/12/03 | 620 | 625 | 615 | 615 | 51,000 |
| 1985/12/02 | 629 | 629 | 619 | 619 | 37,000 |
| 1985/11/30 | 620 | 624 | 619 | 619 | 30,000 |
| 1985/11/29 | 602 | 614 | 602 | 609 | 333,000 |
| 1985/11/28 | 620 | 620 | 610 | 612 | 148,000 |
| 1985/11/27 | 621 | 625 | 620 | 622 | 624,000 |
| 1985/11/26 | 621 | 630 | 621 | 621 | 138,000 |
| 1985/11/25 | 625 | 627 | 619 | 620 | 244,000 |
| 1985/11/22 | 635 | 635 | 626 | 630 | 126,000 |
| 1985/11/21 | 626 | 629 | 626 | 626 | 218,000 |
| 1985/11/20 | 621 | 629 | 621 | 625 | 103,000 |
| 1985/11/19 | 630 | 630 | 621 | 621 | 141,000 |
| 1985/11/18 | 625 | 630 | 621 | 621 | 146,000 |
| 1985/11/16 | 629 | 629 | 620 | 629 | 54,000 |
| 1985/11/15 | 620 | 630 | 620 | 630 | 71,000 |
| 1985/11/14 | 629 | 630 | 610 | 615 | 629,000 |
| 1985/11/13 | 635 | 640 | 631 | 631 | 135,000 |
| 1985/11/12 | 621 | 640 | 621 | 639 | 106,000 |
| 1985/11/11 | 645 | 650 | 630 | 630 | 214,000 |
| 1985/11/08 | 640 | 660 | 635 | 660 | 318,000 |
| 1985/11/07 | 639 | 640 | 635 | 635 | 121,000 |
| 1985/11/06 | 638 | 638 | 630 | 635 | 83,000 |
| 1985/11/05 | 630 | 635 | 625 | 635 | 98,000 |
| 1985/11/02 | 634 | 634 | 620 | 632 | 30,000 |
| 1985/11/01 | 649 | 649 | 625 | 634 | 124,000 |
| 1985/10/31 | 639 | 640 | 635 | 640 | 191,000 |
| 1985/10/30 | 634 | 640 | 630 | 639 | 96,000 |
| 1985/10/29 | 629 | 638 | 629 | 630 | 303,000 |
| 1985/10/28 | 628 | 630 | 620 | 625 | 65,000 |
| 1985/10/26 | 605 | 615 | 605 | 608 | 129,000 |
| 1985/10/25 | 630 | 635 | 617 | 620 | 162,000 |
| 1985/10/24 | 643 | 643 | 631 | 637 | 365,000 |
| 1985/10/23 | 647 | 650 | 645 | 645 | 240,000 |
| 1985/10/22 | 646 | 650 | 645 | 649 | 546,000 |
| 1985/10/21 | 640 | 663 | 639 | 660 | 533,000 |
| 1985/10/19 | 640 | 640 | 633 | 640 | 234,000 |
| 1985/10/18 | 645 | 646 | 640 | 640 | 210,000 |
| 1985/10/17 | 641 | 650 | 640 | 645 | 346,000 |
| 1985/10/16 | 668 | 668 | 645 | 650 | 1,190,000 |
| 1985/10/15 | 660 | 670 | 655 | 665 | 2,154,000 |
| 1985/10/14 | 655 | 658 | 650 | 655 | 1,772,000 |
| 1985/10/11 | 650 | 657 | 648 | 655 | 3,055,999 |
| 1985/10/09 | 631 | 645 | 630 | 639 | 1,783,000 |
| 1985/10/08 | 631 | 635 | 626 | 626 | 536,000 |
| 1985/10/07 | 635 | 638 | 625 | 635 | 712,000 |
| 1985/10/05 | 618 | 638 | 618 | 638 | 2,133,000 |
| 1985/10/04 | 605 | 618 | 605 | 615 | 514,000 |
| 1985/10/03 | 610 | 615 | 600 | 615 | 374,000 |
| 1985/10/02 | 600 | 610 | 596 | 596 | 330,000 |
| 1985/10/01 | 619 | 619 | 600 | 615 | 453,000 |
| 1985/09/30 | 610 | 621 | 610 | 619 | 540,000 |
| 1985/09/28 | 608 | 609 | 598 | 599 | 89,000 |
| 1985/09/27 | 610 | 615 | 595 | 595 | 206,000 |
| 1985/09/26 | 595 | 620 | 595 | 620 | 1,351,000 |
| 1985/09/25 | 594 | 595 | 580 | 590 | 909,000 |
| 1985/09/24 | 595 | 611 | 590 | 595 | 306,000 |
| 1985/09/21 | 590 | 596 | 590 | 590 | 49,000 |
| 1985/09/20 | 590 | 600 | 590 | 599 | 300,000 |
| 1985/09/19 | 586 | 588 | 585 | 588 | 307,000 |
| 1985/09/18 | 583 | 583 | 580 | 583 | 161,000 |
| 1985/09/17 | 586 | 589 | 578 | 588 | 391,000 |
| 1985/09/13 | 593 | 598 | 580 | 591 | 150,000 |
| 1985/09/12 | 596 | 600 | 595 | 595 | 343,000 |
| 1985/09/11 | 596 | 599 | 593 | 593 | 231,000 |
| 1985/09/10 | 600 | 600 | 590 | 594 | 216,000 |
| 1985/09/09 | 603 | 604 | 590 | 599 | 108,000 |
| 1985/09/07 | 599 | 602 | 599 | 602 | 203,000 |
| 1985/09/06 | 602 | 607 | 601 | 602 | 90,000 |
| 1985/09/05 | 601 | 607 | 597 | 601 | 177,000 |
| 1985/09/04 | 603 | 605 | 599 | 600 | 162,000 |
| 1985/09/03 | 614 | 618 | 603 | 614 | 705,000 |
| 1985/09/02 | 608 | 613 | 608 | 613 | 202,000 |
| 1985/08/31 | 613 | 614 | 608 | 611 | 141,000 |
| 1985/08/30 | 616 | 617 | 610 | 615 | 295,000 |
| 1985/08/29 | 622 | 622 | 608 | 608 | 755,000 |
| 1985/08/28 | 610 | 626 | 610 | 623 | 2,862,999 |
| 1985/08/27 | 605 | 613 | 602 | 606 | 337,000 |
| 1985/08/26 | 614 | 615 | 605 | 605 | 132,000 |
| 1985/08/24 | 609 | 617 | 603 | 605 | 99,000 |
| 1985/08/23 | 621 | 621 | 611 | 618 | 1,108,000 |
| 1985/08/22 | 605 | 626 | 605 | 620 | 3,343,999 |
| 1985/08/21 | 599 | 605 | 595 | 603 | 684,000 |
| 1985/08/20 | 599 | 600 | 585 | 596 | 377,000 |
| 1985/08/19 | 605 | 606 | 594 | 603 | 334,000 |
| 1985/08/17 | 607 | 608 | 595 | 606 | 393,000 |
| 1985/08/16 | 603 | 616 | 590 | 605 | 2,418,000 |
| 1985/08/15 | 585 | 605 | 585 | 603 | 1,357,000 |
| 1985/08/14 | 571 | 590 | 571 | 590 | 440,000 |
| 1985/08/13 | 575 | 575 | 571 | 571 | 34,000 |
| 1985/08/12 | 578 | 578 | 571 | 571 | 44,000 |
| 1985/08/09 | 572 | 573 | 570 | 573 | 220,000 |
| 1985/08/08 | 569 | 580 | 569 | 570 | 206,000 |
| 1985/08/07 | 564 | 572 | 564 | 566 | 332,000 |
| 1985/08/06 | 587 | 587 | 572 | 574 | 157,000 |
| 1985/08/05 | 583 | 583 | 575 | 583 | 71,000 |
| 1985/08/03 | 586 | 586 | 578 | 578 | 27,000 |
| 1985/08/02 | 594 | 595 | 585 | 586 | 447,000 |
| 1985/08/01 | 570 | 602 | 570 | 599 | 1,125,000 |
| 1985/07/31 | 573 | 574 | 558 | 558 | 349,000 |
| 1985/07/30 | 586 | 586 | 578 | 578 | 235,000 |
| 1985/07/29 | 585 | 595 | 585 | 585 | 347,000 |
| 1985/07/27 | 587 | 600 | 585 | 600 | 214,000 |
| 1985/07/26 | 596 | 596 | 575 | 583 | 260,000 |
| 1985/07/25 | 609 | 613 | 591 | 600 | 1,080,000 |
| 1985/07/24 | 575 | 609 | 575 | 609 | 2,181,000 |
| 1985/07/23 | 579 | 579 | 571 | 575 | 216,000 |
| 1985/07/22 | 579 | 580 | 575 | 579 | 213,000 |
| 1985/07/20 | 576 | 579 | 565 | 565 | 196,000 |
| 1985/07/19 | 575 | 580 | 575 | 575 | 228,000 |
| 1985/07/18 | 575 | 580 | 566 | 580 | 370,000 |
| 1985/07/17 | 575 | 575 | 565 | 570 | 270,000 |
| 1985/07/16 | 565 | 570 | 565 | 570 | 147,000 |
| 1985/07/15 | 575 | 575 | 565 | 565 | 546,000 |
| 1985/07/12 | 565 | 573 | 565 | 570 | 519,000 |
| 1985/07/11 | 573 | 590 | 573 | 575 | 1,112,000 |
| 1985/07/10 | 563 | 580 | 563 | 571 | 481,000 |
| 1985/07/09 | 565 | 570 | 565 | 566 | 349,000 |
| 1985/07/08 | 560 | 570 | 556 | 570 | 262,000 |
| 1985/07/06 | 555 | 557 | 554 | 554 | 215,000 |
| 1985/07/05 | 551 | 555 | 551 | 552 | 326,000 |
| 1985/07/04 | 557 | 558 | 551 | 551 | 283,000 |
| 1985/07/03 | 559 | 560 | 556 | 556 | 309,000 |
| 1985/07/02 | 559 | 565 | 559 | 562 | 138,000 |
| 1985/07/01 | 555 | 559 | 555 | 558 | 335,000 |
| 1985/06/29 | 560 | 560 | 551 | 551 | 130,000 |
| 1985/06/28 | 561 | 562 | 553 | 558 | 166,000 |
| 1985/06/27 | 565 | 565 | 559 | 560 | 119,000 |
| 1985/06/26 | 565 | 570 | 558 | 558 | 303,000 |
| 1985/06/25 | 561 | 575 | 558 | 558 | 262,000 |
| 1985/06/24 | 570 | 570 | 561 | 563 | 97,000 |
| 1985/06/22 | 560 | 561 | 560 | 560 | 63,000 |
| 1985/06/21 | 571 | 571 | 551 | 565 | 124,000 |
| 1985/06/20 | 576 | 576 | 567 | 571 | 276,000 |
| 1985/06/19 | 575 | 580 | 570 | 571 | 272,000 |
| 1985/06/18 | 575 | 580 | 572 | 573 | 399,000 |
| 1985/06/17 | 578 | 580 | 573 | 575 | 282,000 |
| 1985/06/15 | 575 | 580 | 569 | 569 | 186,000 |
| 1985/06/14 | 570 | 581 | 570 | 580 | 680,000 |
| 1985/06/13 | 575 | 587 | 571 | 580 | 873,000 |
| 1985/06/12 | 575 | 580 | 570 | 574 | 497,000 |
| 1985/06/11 | 583 | 585 | 570 | 580 | 695,000 |
| 1985/06/10 | 596 | 597 | 581 | 588 | 1,360,000 |
| 1985/06/07 | 593 | 602 | 590 | 596 | 7,185,999 |
| 1985/06/06 | 575 | 589 | 569 | 583 | 2,377,000 |
| 1985/06/05 | 567 | 576 | 561 | 572 | 333,000 |
| 1985/06/04 | 566 | 570 | 552 | 552 | 259,000 |
| 1985/06/03 | 570 | 575 | 565 | 567 | 296,000 |
| 1985/06/01 | 575 | 579 | 565 | 567 | 792,000 |
| 1985/05/31 | 555 | 570 | 555 | 568 | 257,000 |
| 1985/05/30 | 567 | 567 | 551 | 552 | 498,000 |
| 1985/05/29 | 568 | 580 | 567 | 569 | 1,673,000 |
| 1985/05/28 | 560 | 568 | 551 | 559 | 494,000 |
| 1985/05/27 | 575 | 576 | 565 | 565 | 620,000 |
| 1985/05/25 | 574 | 575 | 568 | 569 | 938,000 |
| 1985/05/24 | 568 | 568 | 553 | 555 | 556,000 |
| 1985/05/23 | 550 | 569 | 550 | 560 | 894,000 |
| 1985/05/22 | 579 | 580 | 558 | 560 | 1,904,000 |
| 1985/05/21 | 570 | 584 | 560 | 576 | 7,585,998 |
| 1985/05/20 | 545 | 559 | 541 | 550 | 2,441,000 |
| 1985/05/18 | 538 | 542 | 536 | 540 | 501,000 |
| 1985/05/17 | 530 | 542 | 530 | 533 | 1,302,000 |
| 1985/05/16 | 525 | 532 | 520 | 530 | 325,000 |
| 1985/05/15 | 520 | 525 | 513 | 524 | 272,000 |
| 1985/05/14 | 515 | 525 | 515 | 516 | 135,000 |
| 1985/05/13 | 520 | 525 | 510 | 520 | 190,000 |
| 1985/05/10 | 517 | 520 | 515 | 520 | 270,000 |
| 1985/05/09 | 530 | 530 | 515 | 515 | 232,000 |
| 1985/05/08 | 526 | 538 | 516 | 531 | 982,000 |
| 1985/05/07 | 523 | 528 | 520 | 527 | 183,000 |
| 1985/05/04 | 516 | 523 | 513 | 523 | 158,000 |
| 1985/05/02 | 515 | 516 | 513 | 513 | 142,000 |
| 1985/05/01 | 511 | 523 | 511 | 515 | 161,000 |
| 1985/04/30 | 517 | 525 | 508 | 525 | 321,000 |
| 1985/04/27 | 513 | 524 | 513 | 519 | 103,000 |
| 1985/04/26 | 511 | 523 | 508 | 523 | 467,000 |
| 1985/04/25 | 510 | 514 | 508 | 508 | 140,000 |
| 1985/04/24 | 518 | 518 | 507 | 507 | 203,000 |
| 1985/04/23 | 516 | 516 | 510 | 515 | 65,000 |
| 1985/04/22 | 520 | 520 | 506 | 506 | 338,000 |
| 1985/04/20 | 522 | 523 | 510 | 510 | 57,000 |
| 1985/04/19 | 498 | 510 | 498 | 505 | 128,000 |
| 1985/04/18 | 506 | 522 | 500 | 522 | 253,000 |
| 1985/04/17 | 505 | 515 | 505 | 511 | 170,000 |
| 1985/04/16 | 516 | 529 | 505 | 525 | 207,000 |
| 1985/04/15 | 531 | 531 | 522 | 524 | 149,000 |
| 1985/04/12 | 531 | 535 | 521 | 525 | 474,000 |
| 1985/04/11 | 527 | 530 | 521 | 521 | 255,000 |
| 1985/04/10 | 532 | 535 | 517 | 517 | 359,000 |
| 1985/04/09 | 548 | 548 | 531 | 532 | 411,000 |
| 1985/04/08 | 549 | 549 | 535 | 549 | 289,000 |
| 1985/04/06 | 545 | 546 | 537 | 545 | 260,000 |
| 1985/04/05 | 555 | 555 | 533 | 549 | 1,873,000 |
| 1985/04/04 | 539 | 556 | 535 | 545 | 2,358,000 |
| 1985/04/03 | 533 | 537 | 533 | 536 | 968,000 |
| 1985/04/02 | 547 | 547 | 531 | 536 | 2,173,000 |
| 1985/04/01 | 536 | 537 | 530 | 537 | 780,000 |
| 1985/03/30 | 536 | 537 | 530 | 537 | 645,000 |
| 1985/03/29 | 527 | 546 | 527 | 530 | 2,294,000 |
| 1985/03/28 | 527 | 531 | 525 | 527 | 1,091,000 |
| 1985/03/27 | 526 | 527 | 515 | 521 | 1,466,000 |
| 1985/03/26 | 510 | 530 | 510 | 528 | 1,126,000 |
| 1985/03/25 | 505 | 508 | 500 | 506 | 286,000 |
| 1985/03/23 | 498 | 505 | 490 | 492 | 101,000 |
| 1985/03/22 | 508 | 508 | 496 | 497 | 133,000 |
| 1985/03/20 | 504 | 508 | 496 | 508 | 316,000 |
| 1985/03/19 | 500 | 503 | 495 | 500 | 147,000 |
| 1985/03/18 | 500 | 508 | 493 | 504 | 245,000 |
| 1985/03/16 | 487 | 495 | 486 | 490 | 114,000 |
| 1985/03/15 | 488 | 490 | 485 | 487 | 270,000 |
| 1985/03/14 | 487 | 488 | 485 | 487 | 415,000 |
| 1985/03/13 | 485 | 494 | 485 | 490 | 277,000 |
| 1985/03/12 | 488 | 490 | 485 | 485 | 202,000 |
| 1985/03/11 | 492 | 492 | 486 | 490 | 180,000 |
| 1985/03/08 | 490 | 495 | 490 | 495 | 125,000 |
| 1985/03/07 | 501 | 503 | 495 | 496 | 98,000 |
| 1985/03/06 | 510 | 510 | 500 | 501 | 262,000 |
| 1985/03/05 | 492 | 500 | 486 | 500 | 240,000 |
| 1985/03/04 | 490 | 495 | 486 | 492 | 244,000 |
| 1985/03/02 | 490 | 490 | 486 | 486 | 76,000 |
| 1985/03/01 | 490 | 490 | 485 | 486 | 325,000 |
| 1985/02/28 | 492 | 492 | 483 | 485 | 234,000 |
| 1985/02/27 | 486 | 494 | 485 | 487 | 193,000 |
| 1985/02/26 | 494 | 499 | 488 | 488 | 156,000 |
| 1985/02/25 | 491 | 500 | 490 | 490 | 185,000 |
| 1985/02/23 | 485 | 495 | 485 | 493 | 117,000 |
| 1985/02/22 | 495 | 498 | 482 | 488 | 344,000 |
| 1985/02/21 | 497 | 502 | 495 | 498 | 179,000 |
| 1985/02/20 | 501 | 509 | 495 | 495 | 236,000 |
| 1985/02/19 | 515 | 519 | 498 | 500 | 122,000 |
| 1985/02/18 | 516 | 525 | 510 | 510 | 272,000 |
| 1985/02/16 | 530 | 531 | 516 | 516 | 301,000 |
| 1985/02/15 | 530 | 533 | 523 | 525 | 869,000 |
| 1985/02/14 | 527 | 543 | 514 | 540 | 2,518,999 |
| 1985/02/13 | 508 | 517 | 505 | 517 | 339,000 |
| 1985/02/12 | 513 | 513 | 505 | 505 | 288,000 |
| 1985/02/08 | 511 | 512 | 505 | 510 | 594,000 |
| 1985/02/07 | 505 | 505 | 499 | 503 | 471,000 |
| 1985/02/06 | 490 | 497 | 490 | 497 | 243,000 |
| 1985/02/05 | 491 | 491 | 485 | 485 | 80,000 |
| 1985/02/04 | 492 | 492 | 490 | 491 | 28,000 |
| 1985/02/02 | 490 | 490 | 489 | 489 | 10,000 |
| 1985/02/01 | 496 | 496 | 485 | 485 | 117,000 |
| 1985/01/31 | 495 | 496 | 491 | 495 | 155,000 |
| 1985/01/30 | 476 | 485 | 476 | 485 | 281,000 |
| 1985/01/29 | 484 | 484 | 479 | 479 | 53,000 |
| 1985/01/28 | 482 | 482 | 481 | 481 | 92,000 |
| 1985/01/26 | 483 | 484 | 481 | 481 | 117,000 |
| 1985/01/25 | 485 | 485 | 475 | 480 | 198,000 |
| 1985/01/24 | 485 | 485 | 478 | 482 | 447,000 |
| 1985/01/23 | 485 | 485 | 481 | 482 | 107,000 |
| 1985/01/22 | 488 | 490 | 485 | 485 | 177,000 |
| 1985/01/21 | 488 | 490 | 487 | 488 | 33,000 |
| 1985/01/19 | 483 | 483 | 481 | 481 | 48,000 |
| 1985/01/18 | 484 | 490 | 478 | 480 | 141,000 |
| 1985/01/17 | 493 | 493 | 483 | 489 | 236,000 |
| 1985/01/16 | 476 | 494 | 476 | 493 | 440,000 |
| 1985/01/14 | 475 | 476 | 473 | 475 | 232,000 |
| 1985/01/11 | 472 | 475 | 470 | 475 | 157,000 |
| 1985/01/10 | 471 | 472 | 468 | 470 | 125,000 |
| 1985/01/09 | 471 | 474 | 468 | 471 | 135,000 |
| 1985/01/08 | 474 | 474 | 465 | 466 | 158,000 |
| 1985/01/07 | 475 | 475 | 473 | 473 | 74,000 |
| 1985/01/05 | 472 | 475 | 472 | 472 | 84,000 |
| 1985/01/04 | 475 | 475 | 471 | 471 | 101,000 |