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 |
|---|---|---|---|---|---|
| 1990/12/28 | 736 | 743 | 735 | 735 | 61,000 |
| 1990/12/27 | 755 | 755 | 745 | 755 | 135,000 |
| 1990/12/26 | 736 | 745 | 726 | 745 | 121,000 |
| 1990/12/25 | 736 | 745 | 726 | 726 | 247,000 |
| 1990/12/21 | 771 | 776 | 750 | 755 | 173,000 |
| 1990/12/20 | 791 | 793 | 791 | 791 | 119,000 |
| 1990/12/19 | 800 | 818 | 800 | 810 | 710,000 |
| 1990/12/18 | 802 | 820 | 790 | 810 | 205,000 |
| 1990/12/17 | 810 | 820 | 808 | 810 | 54,000 |
| 1990/12/14 | 810 | 830 | 802 | 830 | 237,000 |
| 1990/12/13 | 810 | 815 | 800 | 810 | 228,000 |
| 1990/12/12 | 790 | 824 | 790 | 812 | 351,000 |
| 1990/12/11 | 781 | 800 | 781 | 800 | 223,000 |
| 1990/12/10 | 770 | 800 | 770 | 800 | 268,000 |
| 1990/12/07 | 735 | 780 | 735 | 780 | 250,000 |
| 1990/12/06 | 710 | 718 | 695 | 706 | 124,000 |
| 1990/12/05 | 716 | 716 | 686 | 700 | 130,000 |
| 1990/12/04 | 720 | 720 | 692 | 707 | 84,000 |
| 1990/12/03 | 730 | 740 | 727 | 727 | 118,000 |
| 1990/11/30 | 706 | 723 | 695 | 720 | 178,000 |
| 1990/11/29 | 730 | 735 | 720 | 723 | 172,000 |
| 1990/11/28 | 781 | 781 | 740 | 740 | 134,000 |
| 1990/11/27 | 770 | 785 | 770 | 781 | 112,000 |
| 1990/11/26 | 771 | 778 | 770 | 770 | 80,000 |
| 1990/11/22 | 771 | 785 | 771 | 785 | 109,000 |
| 1990/11/21 | 775 | 775 | 750 | 766 | 86,000 |
| 1990/11/20 | 766 | 790 | 750 | 790 | 118,000 |
| 1990/11/19 | 750 | 768 | 750 | 766 | 169,000 |
| 1990/11/16 | 740 | 740 | 721 | 740 | 176,000 |
| 1990/11/15 | 761 | 767 | 747 | 747 | 154,000 |
| 1990/11/14 | 790 | 790 | 775 | 778 | 101,000 |
| 1990/11/13 | 780 | 798 | 780 | 792 | 224,000 |
| 1990/11/09 | 760 | 769 | 751 | 760 | 212,000 |
| 1990/11/08 | 765 | 790 | 760 | 790 | 160,000 |
| 1990/11/07 | 795 | 804 | 772 | 785 | 326,000 |
| 1990/11/06 | 835 | 845 | 812 | 814 | 275,000 |
| 1990/11/05 | 825 | 845 | 825 | 845 | 167,000 |
| 1990/11/02 | 821 | 835 | 812 | 835 | 228,000 |
| 1990/11/01 | 865 | 870 | 830 | 831 | 727,000 |
| 1990/10/31 | 860 | 860 | 845 | 860 | 372,000 |
| 1990/10/30 | 865 | 865 | 850 | 850 | 291,000 |
| 1990/10/29 | 850 | 862 | 846 | 862 | 307,000 |
| 1990/10/26 | 850 | 870 | 841 | 850 | 370,000 |
| 1990/10/25 | 864 | 870 | 856 | 870 | 272,000 |
| 1990/10/24 | 841 | 860 | 835 | 845 | 305,000 |
| 1990/10/23 | 864 | 864 | 850 | 851 | 559,000 |
| 1990/10/22 | 845 | 859 | 838 | 845 | 459,000 |
| 1990/10/19 | 831 | 850 | 830 | 832 | 423,000 |
| 1990/10/18 | 801 | 830 | 800 | 829 | 232,000 |
| 1990/10/17 | 790 | 805 | 780 | 800 | 238,000 |
| 1990/10/16 | 770 | 798 | 770 | 790 | 200,000 |
| 1990/10/15 | 757 | 780 | 757 | 770 | 67,000 |
| 1990/10/12 | 769 | 769 | 752 | 755 | 106,000 |
| 1990/10/11 | 780 | 785 | 780 | 785 | 101,000 |
| 1990/10/09 | 810 | 815 | 801 | 810 | 206,000 |
| 1990/10/08 | 779 | 810 | 779 | 801 | 100,000 |
| 1990/10/05 | 775 | 800 | 775 | 785 | 309,000 |
| 1990/10/04 | 775 | 780 | 760 | 773 | 59,000 |
| 1990/10/03 | 770 | 805 | 770 | 805 | 259,000 |
| 1990/10/02 | 760 | 760 | 760 | 760 | 102,000 |
| 1990/10/01 | 685 | 693 | 620 | 660 | 416,000 |
| 1990/09/28 | 680 | 680 | 680 | 680 | 134,000 |
| 1990/09/27 | 750 | 750 | 725 | 742 | 313,000 |
| 1990/09/26 | 810 | 818 | 760 | 762 | 189,000 |
| 1990/09/25 | 805 | 810 | 791 | 805 | 135,000 |
| 1990/09/21 | 799 | 805 | 790 | 805 | 233,000 |
| 1990/09/20 | 822 | 822 | 800 | 803 | 172,000 |
| 1990/09/19 | 820 | 820 | 812 | 812 | 103,000 |
| 1990/09/18 | 843 | 843 | 800 | 810 | 110,000 |
| 1990/09/17 | 828 | 846 | 821 | 846 | 74,000 |
| 1990/09/14 | 868 | 870 | 854 | 858 | 293,000 |
| 1990/09/13 | 875 | 875 | 850 | 868 | 344,000 |
| 1990/09/12 | 821 | 890 | 815 | 860 | 538,000 |
| 1990/09/11 | 845 | 845 | 830 | 831 | 102,000 |
| 1990/09/10 | 813 | 850 | 813 | 850 | 270,000 |
| 1990/09/07 | 805 | 825 | 805 | 811 | 166,000 |
| 1990/09/06 | 831 | 841 | 795 | 815 | 89,000 |
| 1990/09/05 | 850 | 850 | 816 | 821 | 156,000 |
| 1990/09/04 | 861 | 872 | 850 | 860 | 188,000 |
| 1990/09/03 | 881 | 895 | 870 | 871 | 142,000 |
| 1990/08/31 | 865 | 910 | 860 | 880 | 511,000 |
| 1990/08/30 | 841 | 880 | 841 | 871 | 228,000 |
| 1990/08/29 | 855 | 855 | 835 | 835 | 419,000 |
| 1990/08/28 | 860 | 860 | 851 | 855 | 247,000 |
| 1990/08/27 | 811 | 825 | 811 | 820 | 252,000 |
| 1990/08/24 | 785 | 815 | 785 | 786 | 422,000 |
| 1990/08/23 | 826 | 840 | 791 | 795 | 454,000 |
| 1990/08/22 | 870 | 870 | 835 | 846 | 333,000 |
| 1990/08/21 | 908 | 909 | 890 | 890 | 204,000 |
| 1990/08/20 | 891 | 910 | 890 | 900 | 73,000 |
| 1990/08/17 | 920 | 920 | 890 | 890 | 211,000 |
| 1990/08/16 | 940 | 940 | 926 | 929 | 134,000 |
| 1990/08/15 | 904 | 940 | 904 | 940 | 106,000 |
| 1990/08/14 | 860 | 896 | 860 | 896 | 292,000 |
| 1990/08/13 | 901 | 915 | 870 | 870 | 396,000 |
| 1990/08/10 | 911 | 920 | 890 | 920 | 264,000 |
| 1990/08/09 | 940 | 940 | 905 | 920 | 499,000 |
| 1990/08/08 | 900 | 938 | 900 | 938 | 181,000 |
| 1990/08/07 | 910 | 946 | 900 | 900 | 254,000 |
| 1990/08/06 | 989 | 989 | 960 | 965 | 229,000 |
| 1990/08/03 | 1,000 | 1,010 | 981 | 998 | 438,000 |
| 1990/08/02 | 1,040 | 1,040 | 1,010 | 1,020 | 357,000 |
| 1990/08/01 | 1,050 | 1,060 | 1,040 | 1,040 | 300,000 |
| 1990/07/31 | 1,040 | 1,070 | 1,040 | 1,070 | 173,000 |
| 1990/07/30 | 1,070 | 1,070 | 1,040 | 1,040 | 181,000 |
| 1990/07/27 | 1,070 | 1,090 | 1,050 | 1,070 | 290,000 |
| 1990/07/26 | 1,110 | 1,110 | 1,070 | 1,070 | 229,000 |
| 1990/07/25 | 1,100 | 1,110 | 1,090 | 1,090 | 268,000 |
| 1990/07/24 | 1,080 | 1,120 | 1,070 | 1,100 | 446,000 |
| 1990/07/23 | 1,120 | 1,120 | 1,080 | 1,080 | 196,000 |
| 1990/07/20 | 1,110 | 1,120 | 1,100 | 1,100 | 254,000 |
| 1990/07/19 | 1,130 | 1,130 | 1,110 | 1,110 | 305,000 |
| 1990/07/18 | 1,140 | 1,150 | 1,120 | 1,130 | 797,000 |
| 1990/07/17 | 1,130 | 1,140 | 1,120 | 1,140 | 399,000 |
| 1990/07/16 | 1,130 | 1,140 | 1,110 | 1,120 | 356,000 |
| 1990/07/13 | 1,130 | 1,140 | 1,110 | 1,130 | 725,000 |
| 1990/07/12 | 1,120 | 1,120 | 1,110 | 1,110 | 381,000 |
| 1990/07/11 | 1,090 | 1,120 | 1,080 | 1,120 | 533,000 |
| 1990/07/10 | 1,120 | 1,130 | 1,080 | 1,080 | 862,000 |
| 1990/07/09 | 1,050 | 1,110 | 1,050 | 1,100 | 922,000 |
| 1990/07/06 | 1,050 | 1,060 | 1,040 | 1,050 | 257,000 |
| 1990/07/05 | 1,060 | 1,060 | 1,050 | 1,050 | 234,000 |
| 1990/07/04 | 1,040 | 1,070 | 1,040 | 1,070 | 360,000 |
| 1990/07/03 | 1,050 | 1,050 | 1,030 | 1,050 | 276,000 |
| 1990/07/02 | 1,040 | 1,050 | 1,030 | 1,050 | 162,000 |
| 1990/06/29 | 1,070 | 1,070 | 1,040 | 1,040 | 424,000 |
| 1990/06/28 | 1,050 | 1,050 | 1,030 | 1,030 | 329,000 |
| 1990/06/27 | 1,040 | 1,040 | 1,020 | 1,030 | 231,000 |
| 1990/06/26 | 1,040 | 1,040 | 1,010 | 1,040 | 277,000 |
| 1990/06/25 | 1,030 | 1,050 | 1,010 | 1,050 | 360,000 |
| 1990/06/22 | 1,050 | 1,050 | 1,040 | 1,050 | 290,000 |
| 1990/06/21 | 1,060 | 1,070 | 1,050 | 1,070 | 318,000 |
| 1990/06/20 | 1,060 | 1,070 | 1,050 | 1,070 | 489,000 |
| 1990/06/19 | 1,080 | 1,080 | 1,050 | 1,080 | 239,000 |
| 1990/06/18 | 1,090 | 1,090 | 1,070 | 1,090 | 296,000 |
| 1990/06/15 | 1,080 | 1,090 | 1,080 | 1,080 | 397,000 |
| 1990/06/14 | 1,080 | 1,090 | 1,080 | 1,080 | 398,000 |
| 1990/06/13 | 1,100 | 1,100 | 1,070 | 1,080 | 293,000 |
| 1990/06/12 | 1,080 | 1,120 | 1,080 | 1,100 | 605,000 |
| 1990/06/11 | 1,110 | 1,110 | 1,080 | 1,100 | 362,000 |
| 1990/06/08 | 1,130 | 1,130 | 1,110 | 1,120 | 230,000 |
| 1990/06/07 | 1,140 | 1,140 | 1,130 | 1,140 | 274,000 |
| 1990/06/06 | 1,140 | 1,140 | 1,110 | 1,140 | 294,000 |
| 1990/06/05 | 1,130 | 1,140 | 1,110 | 1,140 | 282,000 |
| 1990/06/04 | 1,150 | 1,170 | 1,140 | 1,150 | 525,000 |
| 1990/06/01 | 1,110 | 1,150 | 1,110 | 1,150 | 567,000 |
| 1990/05/31 | 1,120 | 1,130 | 1,120 | 1,120 | 327,000 |
| 1990/05/30 | 1,130 | 1,130 | 1,110 | 1,130 | 299,000 |
| 1990/05/29 | 1,120 | 1,140 | 1,110 | 1,130 | 484,000 |
| 1990/05/28 | 1,090 | 1,130 | 1,090 | 1,110 | 375,000 |
| 1990/05/25 | 1,100 | 1,110 | 1,080 | 1,090 | 236,000 |
| 1990/05/24 | 1,100 | 1,120 | 1,080 | 1,120 | 292,000 |
| 1990/05/23 | 1,110 | 1,120 | 1,090 | 1,110 | 316,000 |
| 1990/05/22 | 1,080 | 1,110 | 1,070 | 1,110 | 516,000 |
| 1990/05/21 | 1,070 | 1,080 | 1,060 | 1,080 | 244,000 |
| 1990/05/18 | 1,090 | 1,100 | 1,060 | 1,080 | 414,000 |
| 1990/05/17 | 1,080 | 1,090 | 1,080 | 1,090 | 268,000 |
| 1990/05/16 | 1,100 | 1,120 | 1,090 | 1,090 | 440,000 |
| 1990/05/15 | 1,120 | 1,140 | 1,100 | 1,100 | 688,000 |
| 1990/05/14 | 1,100 | 1,140 | 1,090 | 1,140 | 1,427,000 |
| 1990/05/11 | 1,070 | 1,090 | 1,060 | 1,080 | 561,000 |
| 1990/05/10 | 1,060 | 1,070 | 1,040 | 1,070 | 632,000 |
| 1990/05/09 | 1,040 | 1,050 | 1,020 | 1,040 | 607,000 |
| 1990/05/08 | 1,040 | 1,050 | 1,000 | 1,000 | 516,000 |
| 1990/05/07 | 1,030 | 1,060 | 1,030 | 1,050 | 1,817,000 |
| 1990/05/02 | 991 | 1,020 | 990 | 1,020 | 216,000 |
| 1990/05/01 | 995 | 999 | 986 | 986 | 172,000 |
| 1990/04/27 | 995 | 995 | 990 | 995 | 258,000 |
| 1990/04/26 | 1,000 | 1,000 | 983 | 999 | 228,000 |
| 1990/04/25 | 992 | 1,010 | 992 | 992 | 312,000 |
| 1990/04/24 | 1,000 | 1,010 | 982 | 990 | 416,000 |
| 1990/04/23 | 1,010 | 1,010 | 990 | 1,010 | 136,000 |
| 1990/04/20 | 1,020 | 1,020 | 990 | 1,010 | 350,000 |
| 1990/04/19 | 975 | 1,010 | 970 | 995 | 450,000 |
| 1990/04/18 | 970 | 970 | 952 | 970 | 308,000 |
| 1990/04/17 | 952 | 975 | 952 | 970 | 293,000 |
| 1990/04/16 | 964 | 964 | 949 | 952 | 194,000 |
| 1990/04/13 | 980 | 980 | 970 | 974 | 171,000 |
| 1990/04/12 | 983 | 985 | 970 | 970 | 254,000 |
| 1990/04/11 | 987 | 990 | 970 | 983 | 353,000 |
| 1990/04/10 | 1,010 | 1,010 | 970 | 980 | 346,000 |
| 1990/04/09 | 965 | 1,000 | 951 | 999 | 511,000 |
| 1990/04/06 | 925 | 925 | 925 | 925 | 98,000 |
| 1990/04/05 | 871 | 871 | 815 | 825 | 474,000 |
| 1990/04/04 | 940 | 940 | 880 | 880 | 302,000 |
| 1990/04/03 | 903 | 920 | 873 | 920 | 368,000 |
| 1990/04/02 | 950 | 950 | 873 | 873 | 320,000 |
| 1990/03/30 | 1,030 | 1,040 | 970 | 970 | 320,000 |
| 1990/03/29 | 1,050 | 1,050 | 1,020 | 1,030 | 295,000 |
| 1990/03/28 | 1,080 | 1,080 | 1,020 | 1,040 | 379,000 |
| 1990/03/27 | 1,080 | 1,100 | 1,060 | 1,070 | 327,000 |
| 1990/03/26 | 1,050 | 1,060 | 1,020 | 1,060 | 575,000 |
| 1990/03/23 | 994 | 1,040 | 990 | 1,030 | 495,000 |
| 1990/03/22 | 1,040 | 1,040 | 940 | 974 | 358,000 |
| 1990/03/20 | 1,060 | 1,090 | 1,030 | 1,030 | 469,000 |
| 1990/03/19 | 1,150 | 1,150 | 1,080 | 1,080 | 338,000 |
| 1990/03/16 | 1,130 | 1,170 | 1,130 | 1,130 | 163,000 |
| 1990/03/15 | 1,150 | 1,160 | 1,130 | 1,150 | 314,000 |
| 1990/03/14 | 1,160 | 1,170 | 1,110 | 1,110 | 501,000 |
| 1990/03/13 | 1,180 | 1,180 | 1,160 | 1,180 | 202,000 |
| 1990/03/12 | 1,190 | 1,210 | 1,180 | 1,180 | 197,000 |
| 1990/03/09 | 1,200 | 1,230 | 1,190 | 1,190 | 428,000 |
| 1990/03/08 | 1,170 | 1,200 | 1,160 | 1,190 | 747,000 |
| 1990/03/07 | 1,220 | 1,220 | 1,180 | 1,180 | 135,000 |
| 1990/03/06 | 1,210 | 1,220 | 1,210 | 1,210 | 242,000 |
| 1990/03/05 | 1,200 | 1,230 | 1,180 | 1,230 | 216,000 |
| 1990/03/02 | 1,200 | 1,210 | 1,180 | 1,210 | 273,000 |
| 1990/03/01 | 1,210 | 1,210 | 1,180 | 1,200 | 224,000 |
| 1990/02/28 | 1,200 | 1,210 | 1,180 | 1,190 | 280,000 |
| 1990/02/27 | 1,200 | 1,210 | 1,120 | 1,160 | 327,000 |
| 1990/02/26 | 1,180 | 1,180 | 1,100 | 1,180 | 265,000 |
| 1990/02/23 | 1,200 | 1,200 | 1,170 | 1,170 | 512,000 |
| 1990/02/22 | 1,220 | 1,220 | 1,180 | 1,210 | 560,000 |
| 1990/02/21 | 1,260 | 1,260 | 1,200 | 1,200 | 386,000 |
| 1990/02/20 | 1,270 | 1,270 | 1,250 | 1,260 | 221,000 |
| 1990/02/19 | 1,290 | 1,300 | 1,280 | 1,280 | 173,000 |
| 1990/02/16 | 1,310 | 1,310 | 1,290 | 1,290 | 326,000 |
| 1990/02/15 | 1,280 | 1,300 | 1,270 | 1,290 | 375,000 |
| 1990/02/14 | 1,280 | 1,290 | 1,270 | 1,290 | 212,000 |
| 1990/02/13 | 1,290 | 1,290 | 1,260 | 1,280 | 328,000 |
| 1990/02/09 | 1,320 | 1,320 | 1,280 | 1,290 | 930,000 |
| 1990/02/08 | 1,350 | 1,350 | 1,290 | 1,300 | 439,000 |
| 1990/02/07 | 1,350 | 1,360 | 1,330 | 1,350 | 579,000 |
| 1990/02/06 | 1,350 | 1,350 | 1,340 | 1,350 | 459,000 |
| 1990/02/05 | 1,340 | 1,350 | 1,330 | 1,340 | 123,000 |
| 1990/02/02 | 1,350 | 1,350 | 1,320 | 1,320 | 597,000 |
| 1990/02/01 | 1,310 | 1,320 | 1,300 | 1,310 | 296,000 |
| 1990/01/31 | 1,290 | 1,300 | 1,280 | 1,290 | 204,000 |
| 1990/01/30 | 1,300 | 1,300 | 1,290 | 1,290 | 217,000 |
| 1990/01/29 | 1,290 | 1,300 | 1,270 | 1,270 | 346,000 |
| 1990/01/26 | 1,290 | 1,300 | 1,270 | 1,270 | 248,000 |
| 1990/01/25 | 1,280 | 1,290 | 1,270 | 1,290 | 323,000 |
| 1990/01/24 | 1,270 | 1,290 | 1,240 | 1,260 | 343,000 |
| 1990/01/23 | 1,300 | 1,300 | 1,270 | 1,270 | 330,000 |
| 1990/01/22 | 1,250 | 1,280 | 1,250 | 1,280 | 369,000 |
| 1990/01/19 | 1,230 | 1,250 | 1,210 | 1,220 | 432,000 |
| 1990/01/18 | 1,270 | 1,270 | 1,200 | 1,210 | 856,000 |
| 1990/01/17 | 1,300 | 1,300 | 1,270 | 1,270 | 548,000 |
| 1990/01/16 | 1,310 | 1,320 | 1,300 | 1,300 | 271,000 |
| 1990/01/12 | 1,330 | 1,340 | 1,320 | 1,330 | 298,000 |
| 1990/01/11 | 1,320 | 1,340 | 1,300 | 1,340 | 436,000 |
| 1990/01/10 | 1,330 | 1,330 | 1,290 | 1,320 | 690,000 |
| 1990/01/09 | 1,350 | 1,360 | 1,320 | 1,320 | 821,000 |
| 1990/01/08 | 1,380 | 1,380 | 1,330 | 1,330 | 931,000 |
| 1990/01/05 | 1,380 | 1,380 | 1,360 | 1,360 | 517,000 |
| 1990/01/04 | 1,380 | 1,380 | 1,360 | 1,360 | 132,000 |