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 |
---|---|---|---|---|---|
1993/12/30 | 616 | 633 | 610 | 633 | 68,000 |
1993/12/29 | 610 | 616 | 606 | 606 | 41,000 |
1993/12/28 | 599 | 610 | 599 | 610 | 97,000 |
1993/12/27 | 604 | 604 | 600 | 601 | 59,000 |
1993/12/24 | 605 | 609 | 604 | 604 | 166,000 |
1993/12/22 | 604 | 610 | 604 | 604 | 229,000 |
1993/12/21 | 611 | 611 | 601 | 610 | 125,000 |
1993/12/20 | 621 | 621 | 601 | 601 | 164,000 |
1993/12/17 | 610 | 620 | 606 | 620 | 177,000 |
1993/12/16 | 612 | 619 | 610 | 619 | 241,000 |
1993/12/15 | 610 | 610 | 605 | 610 | 122,000 |
1993/12/14 | 615 | 615 | 602 | 605 | 183,000 |
1993/12/13 | 607 | 614 | 605 | 614 | 78,000 |
1993/12/10 | 617 | 625 | 604 | 604 | 335,000 |
1993/12/09 | 616 | 616 | 601 | 616 | 79,000 |
1993/12/08 | 612 | 612 | 592 | 596 | 207,000 |
1993/12/07 | 601 | 619 | 599 | 618 | 278,000 |
1993/12/06 | 612 | 615 | 591 | 591 | 391,000 |
1993/12/03 | 618 | 618 | 611 | 611 | 412,000 |
1993/12/02 | 615 | 633 | 614 | 632 | 343,000 |
1993/12/01 | 612 | 617 | 607 | 612 | 299,000 |
1993/11/30 | 604 | 610 | 601 | 607 | 254,000 |
1993/11/29 | 625 | 625 | 608 | 611 | 286,000 |
1993/11/26 | 621 | 630 | 619 | 625 | 274,000 |
1993/11/25 | 621 | 635 | 617 | 634 | 263,000 |
1993/11/24 | 628 | 630 | 618 | 618 | 123,000 |
1993/11/22 | 635 | 640 | 628 | 628 | 127,000 |
1993/11/19 | 640 | 640 | 632 | 635 | 207,000 |
1993/11/18 | 645 | 653 | 638 | 640 | 95,000 |
1993/11/17 | 641 | 641 | 633 | 638 | 292,000 |
1993/11/16 | 656 | 656 | 646 | 648 | 136,000 |
1993/11/15 | 660 | 660 | 652 | 652 | 220,000 |
1993/11/12 | 660 | 662 | 651 | 657 | 142,000 |
1993/11/11 | 660 | 664 | 654 | 654 | 165,000 |
1993/11/10 | 674 | 674 | 660 | 661 | 233,000 |
1993/11/09 | 680 | 680 | 674 | 674 | 241,000 |
1993/11/08 | 682 | 685 | 680 | 680 | 151,000 |
1993/11/05 | 702 | 702 | 678 | 685 | 215,000 |
1993/11/04 | 700 | 705 | 700 | 702 | 182,000 |
1993/11/02 | 715 | 719 | 700 | 700 | 41,000 |
1993/11/01 | 708 | 714 | 705 | 710 | 53,000 |
1993/10/29 | 710 | 710 | 700 | 708 | 100,000 |
1993/10/28 | 720 | 720 | 700 | 700 | 121,000 |
1993/10/27 | 708 | 720 | 706 | 717 | 121,000 |
1993/10/26 | 715 | 717 | 706 | 708 | 114,000 |
1993/10/25 | 720 | 725 | 710 | 725 | 148,000 |
1993/10/22 | 714 | 729 | 710 | 710 | 166,000 |
1993/10/21 | 715 | 715 | 706 | 707 | 179,000 |
1993/10/20 | 715 | 721 | 714 | 714 | 146,000 |
1993/10/19 | 718 | 718 | 714 | 715 | 149,000 |
1993/10/18 | 721 | 722 | 718 | 718 | 117,000 |
1993/10/15 | 715 | 725 | 715 | 720 | 311,000 |
1993/10/14 | 726 | 727 | 720 | 721 | 101,000 |
1993/10/13 | 730 | 730 | 726 | 730 | 107,000 |
1993/10/12 | 725 | 730 | 725 | 730 | 86,000 |
1993/10/08 | 725 | 730 | 721 | 725 | 152,000 |
1993/10/07 | 740 | 740 | 730 | 735 | 336,000 |
1993/10/06 | 725 | 739 | 725 | 730 | 192,000 |
1993/10/05 | 711 | 726 | 711 | 720 | 49,000 |
1993/10/04 | 729 | 729 | 710 | 710 | 235,000 |
1993/10/01 | 724 | 730 | 713 | 720 | 222,000 |
1993/09/30 | 729 | 734 | 722 | 734 | 203,000 |
1993/09/29 | 729 | 729 | 721 | 728 | 133,000 |
1993/09/28 | 736 | 737 | 718 | 720 | 264,000 |
1993/09/27 | 738 | 740 | 728 | 740 | 190,000 |
1993/09/24 | 733 | 736 | 728 | 731 | 307,000 |
1993/09/22 | 737 | 738 | 730 | 732 | 328,000 |
1993/09/21 | 735 | 738 | 730 | 737 | 585,000 |
1993/09/20 | 731 | 735 | 723 | 724 | 231,000 |
1993/09/17 | 735 | 735 | 730 | 731 | 341,000 |
1993/09/16 | 740 | 743 | 730 | 730 | 446,000 |
1993/09/14 | 750 | 753 | 741 | 743 | 896,000 |
1993/09/13 | 739 | 744 | 730 | 741 | 961,000 |
1993/09/10 | 724 | 732 | 723 | 732 | 414,000 |
1993/09/09 | 727 | 727 | 722 | 725 | 206,000 |
1993/09/08 | 730 | 732 | 726 | 730 | 427,000 |
1993/09/07 | 729 | 742 | 723 | 729 | 1,809,000 |
1993/09/06 | 705 | 729 | 704 | 726 | 458,000 |
1993/09/03 | 700 | 705 | 695 | 698 | 330,000 |
1993/09/02 | 706 | 706 | 694 | 700 | 435,000 |
1993/09/01 | 729 | 729 | 710 | 710 | 523,000 |
1993/08/31 | 729 | 729 | 710 | 720 | 203,000 |
1993/08/30 | 727 | 729 | 710 | 720 | 177,000 |
1993/08/27 | 729 | 730 | 721 | 730 | 515,000 |
1993/08/26 | 716 | 731 | 716 | 731 | 373,000 |
1993/08/25 | 712 | 721 | 710 | 716 | 622,000 |
1993/08/24 | 701 | 713 | 699 | 710 | 544,000 |
1993/08/23 | 687 | 700 | 687 | 691 | 388,000 |
1993/08/20 | 690 | 695 | 687 | 687 | 256,000 |
1993/08/19 | 693 | 694 | 685 | 686 | 128,000 |
1993/08/18 | 698 | 698 | 690 | 698 | 122,000 |
1993/08/17 | 695 | 698 | 692 | 695 | 646,000 |
1993/08/16 | 685 | 695 | 685 | 695 | 243,000 |
1993/08/13 | 700 | 701 | 695 | 700 | 168,000 |
1993/08/12 | 696 | 702 | 695 | 700 | 180,000 |
1993/08/11 | 695 | 697 | 690 | 695 | 230,000 |
1993/08/10 | 690 | 692 | 680 | 692 | 195,000 |
1993/08/09 | 686 | 688 | 680 | 680 | 86,000 |
1993/08/06 | 690 | 690 | 685 | 690 | 99,000 |
1993/08/05 | 694 | 694 | 685 | 690 | 153,000 |
1993/08/04 | 691 | 698 | 690 | 692 | 194,000 |
1993/08/03 | 698 | 700 | 691 | 692 | 176,000 |
1993/08/02 | 698 | 700 | 685 | 691 | 192,000 |
1993/07/30 | 693 | 694 | 686 | 691 | 113,000 |
1993/07/29 | 685 | 695 | 673 | 695 | 111,000 |
1993/07/28 | 676 | 685 | 675 | 675 | 151,000 |
1993/07/27 | 680 | 690 | 675 | 685 | 56,000 |
1993/07/26 | 679 | 685 | 675 | 680 | 98,000 |
1993/07/23 | 685 | 685 | 677 | 680 | 235,000 |
1993/07/22 | 684 | 684 | 677 | 677 | 468,000 |
1993/07/21 | 683 | 683 | 673 | 676 | 279,000 |
1993/07/20 | 679 | 680 | 671 | 680 | 287,000 |
1993/07/19 | 675 | 685 | 675 | 685 | 153,000 |
1993/07/16 | 698 | 698 | 690 | 695 | 289,000 |
1993/07/15 | 684 | 695 | 684 | 693 | 285,000 |
1993/07/14 | 685 | 685 | 680 | 684 | 328,000 |
1993/07/13 | 678 | 685 | 665 | 685 | 250,000 |
1993/07/12 | 670 | 678 | 668 | 678 | 214,000 |
1993/07/09 | 673 | 678 | 670 | 678 | 357,000 |
1993/07/08 | 675 | 680 | 674 | 674 | 484,000 |
1993/07/07 | 680 | 685 | 672 | 680 | 238,000 |
1993/07/06 | 668 | 684 | 663 | 680 | 274,000 |
1993/07/05 | 667 | 674 | 663 | 663 | 132,000 |
1993/07/02 | 680 | 680 | 660 | 662 | 153,000 |
1993/07/01 | 678 | 682 | 678 | 679 | 45,000 |
1993/06/30 | 678 | 678 | 667 | 678 | 74,000 |
1993/06/29 | 679 | 679 | 669 | 679 | 149,000 |
1993/06/28 | 688 | 688 | 685 | 685 | 83,000 |
1993/06/25 | 695 | 695 | 683 | 693 | 87,000 |
1993/06/24 | 690 | 690 | 674 | 690 | 142,000 |
1993/06/23 | 689 | 689 | 679 | 686 | 159,000 |
1993/06/22 | 683 | 685 | 667 | 679 | 218,000 |
1993/06/21 | 684 | 684 | 661 | 673 | 387,000 |
1993/06/18 | 690 | 690 | 675 | 684 | 86,000 |
1993/06/17 | 700 | 701 | 685 | 690 | 188,000 |
1993/06/16 | 715 | 715 | 692 | 692 | 463,000 |
1993/06/15 | 710 | 715 | 695 | 708 | 215,000 |
1993/06/14 | 723 | 723 | 716 | 720 | 208,000 |
1993/06/11 | 710 | 725 | 710 | 720 | 353,000 |
1993/06/10 | 715 | 723 | 715 | 720 | 160,000 |
1993/06/08 | 732 | 732 | 718 | 725 | 328,000 |
1993/06/07 | 733 | 738 | 718 | 732 | 439,000 |
1993/06/04 | 742 | 745 | 735 | 743 | 403,000 |
1993/06/03 | 730 | 748 | 727 | 744 | 1,044,000 |
1993/06/02 | 733 | 735 | 728 | 729 | 368,000 |
1993/06/01 | 735 | 735 | 725 | 726 | 117,000 |
1993/05/31 | 737 | 739 | 732 | 735 | 453,000 |
1993/05/28 | 729 | 744 | 726 | 742 | 2,096,000 |
1993/05/27 | 700 | 724 | 696 | 724 | 1,200,000 |
1993/05/26 | 699 | 699 | 691 | 692 | 179,000 |
1993/05/25 | 695 | 702 | 690 | 690 | 430,000 |
1993/05/24 | 700 | 700 | 690 | 690 | 280,000 |
1993/05/21 | 687 | 695 | 685 | 695 | 115,000 |
1993/05/20 | 695 | 695 | 690 | 694 | 170,000 |
1993/05/19 | 694 | 694 | 690 | 691 | 256,000 |
1993/05/18 | 695 | 699 | 693 | 694 | 223,000 |
1993/05/17 | 696 | 700 | 692 | 699 | 197,000 |
1993/05/14 | 690 | 702 | 686 | 686 | 473,000 |
1993/05/13 | 700 | 700 | 690 | 690 | 355,000 |
1993/05/12 | 707 | 707 | 693 | 698 | 490,000 |
1993/05/11 | 710 | 711 | 702 | 702 | 639,000 |
1993/05/10 | 704 | 704 | 695 | 704 | 252,000 |
1993/05/07 | 703 | 708 | 695 | 705 | 546,000 |
1993/05/06 | 692 | 697 | 690 | 696 | 605,000 |
1993/04/30 | 680 | 691 | 677 | 686 | 331,000 |
1993/04/28 | 680 | 682 | 677 | 680 | 475,000 |
1993/04/27 | 673 | 680 | 671 | 677 | 424,000 |
1993/04/26 | 673 | 680 | 667 | 667 | 387,000 |
1993/04/23 | 666 | 675 | 666 | 667 | 202,000 |
1993/04/22 | 662 | 663 | 658 | 660 | 167,000 |
1993/04/21 | 679 | 679 | 651 | 652 | 303,000 |
1993/04/20 | 655 | 670 | 640 | 660 | 748,000 |
1993/04/19 | 663 | 669 | 660 | 661 | 575,000 |
1993/04/16 | 695 | 695 | 663 | 663 | 469,000 |
1993/04/15 | 695 | 695 | 680 | 686 | 961,000 |
1993/04/14 | 690 | 693 | 682 | 693 | 747,000 |
1993/04/13 | 664 | 688 | 662 | 680 | 685,000 |
1993/04/12 | 678 | 678 | 661 | 670 | 245,000 |
1993/04/09 | 674 | 680 | 665 | 679 | 659,000 |
1993/04/08 | 653 | 663 | 653 | 660 | 396,000 |
1993/04/07 | 660 | 660 | 652 | 652 | 374,000 |
1993/04/06 | 657 | 658 | 646 | 650 | 312,000 |
1993/04/05 | 654 | 654 | 645 | 653 | 360,000 |
1993/04/02 | 631 | 658 | 631 | 652 | 482,000 |
1993/04/01 | 635 | 639 | 621 | 626 | 218,000 |
1993/03/31 | 640 | 640 | 633 | 633 | 159,000 |
1993/03/30 | 641 | 644 | 636 | 637 | 143,000 |
1993/03/29 | 635 | 645 | 635 | 640 | 161,000 |
1993/03/26 | 628 | 639 | 628 | 633 | 210,000 |
1993/03/25 | 627 | 635 | 624 | 635 | 257,000 |
1993/03/24 | 635 | 635 | 628 | 628 | 387,000 |
1993/03/23 | 633 | 638 | 624 | 631 | 443,000 |
1993/03/22 | 623 | 626 | 620 | 623 | 111,000 |
1993/03/19 | 621 | 626 | 610 | 613 | 286,000 |
1993/03/18 | 619 | 625 | 619 | 621 | 332,000 |
1993/03/17 | 610 | 624 | 610 | 619 | 219,000 |
1993/03/16 | 615 | 620 | 610 | 610 | 122,000 |
1993/03/15 | 619 | 626 | 619 | 620 | 193,000 |
1993/03/12 | 605 | 619 | 605 | 615 | 299,000 |
1993/03/11 | 604 | 612 | 600 | 610 | 356,000 |
1993/03/10 | 606 | 612 | 600 | 604 | 105,000 |
1993/03/09 | 612 | 612 | 606 | 610 | 259,000 |
1993/03/08 | 596 | 613 | 596 | 602 | 262,000 |
1993/03/05 | 596 | 597 | 595 | 596 | 180,000 |
1993/03/04 | 599 | 600 | 597 | 598 | 180,000 |
1993/03/03 | 600 | 601 | 599 | 600 | 97,000 |
1993/03/02 | 600 | 600 | 596 | 598 | 103,000 |
1993/03/01 | 610 | 610 | 600 | 600 | 57,000 |
1993/02/26 | 596 | 613 | 596 | 610 | 262,000 |
1993/02/25 | 600 | 600 | 595 | 597 | 64,000 |
1993/02/24 | 597 | 601 | 597 | 600 | 66,000 |
1993/02/23 | 603 | 603 | 601 | 601 | 127,000 |
1993/02/22 | 608 | 608 | 601 | 601 | 128,000 |
1993/02/19 | 610 | 610 | 605 | 608 | 100,000 |
1993/02/18 | 607 | 608 | 602 | 608 | 52,000 |
1993/02/17 | 599 | 607 | 597 | 607 | 70,000 |
1993/02/16 | 605 | 611 | 601 | 611 | 182,000 |
1993/02/15 | 608 | 608 | 596 | 607 | 196,000 |
1993/02/12 | 601 | 607 | 600 | 607 | 206,000 |
1993/02/10 | 601 | 612 | 601 | 601 | 16,000 |
1993/02/09 | 611 | 615 | 601 | 601 | 124,000 |
1993/02/08 | 614 | 615 | 611 | 615 | 124,000 |
1993/02/05 | 611 | 616 | 610 | 610 | 121,000 |
1993/02/04 | 615 | 615 | 611 | 615 | 81,000 |
1993/02/03 | 611 | 614 | 605 | 614 | 147,000 |
1993/02/02 | 610 | 611 | 601 | 611 | 65,000 |
1993/02/01 | 601 | 609 | 599 | 608 | 67,000 |
1993/01/29 | 608 | 611 | 599 | 611 | 316,000 |
1993/01/28 | 593 | 609 | 593 | 609 | 193,000 |
1993/01/27 | 598 | 600 | 594 | 599 | 68,000 |
1993/01/26 | 600 | 600 | 595 | 596 | 67,000 |
1993/01/25 | 608 | 608 | 598 | 599 | 102,000 |
1993/01/22 | 604 | 604 | 598 | 598 | 98,000 |
1993/01/21 | 608 | 608 | 598 | 604 | 141,000 |
1993/01/20 | 613 | 613 | 601 | 605 | 107,000 |
1993/01/19 | 602 | 605 | 602 | 604 | 62,000 |
1993/01/18 | 594 | 596 | 592 | 595 | 237,000 |
1993/01/14 | 601 | 605 | 600 | 604 | 278,000 |
1993/01/13 | 613 | 613 | 602 | 610 | 222,000 |
1993/01/12 | 615 | 615 | 606 | 613 | 112,000 |
1993/01/11 | 611 | 615 | 611 | 615 | 232,000 |
1993/01/08 | 619 | 620 | 611 | 611 | 128,000 |
1993/01/07 | 618 | 623 | 615 | 620 | 164,000 |
1993/01/06 | 619 | 619 | 610 | 618 | 192,000 |
1993/01/05 | 610 | 611 | 610 | 610 | 168,000 |
1993/01/04 | 603 | 611 | 603 | 611 | 94,000 |