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 |
---|---|---|---|---|---|
1994/12/30 | 658 | 658 | 655 | 655 | 21,000 |
1994/12/29 | 657 | 658 | 655 | 657 | 119,000 |
1994/12/28 | 660 | 661 | 657 | 657 | 139,000 |
1994/12/27 | 667 | 667 | 661 | 661 | 238,000 |
1994/12/26 | 662 | 664 | 660 | 660 | 309,000 |
1994/12/22 | 666 | 667 | 664 | 664 | 632,000 |
1994/12/21 | 658 | 660 | 652 | 660 | 332,000 |
1994/12/20 | 657 | 660 | 656 | 660 | 131,000 |
1994/12/19 | 654 | 660 | 654 | 656 | 139,000 |
1994/12/16 | 657 | 660 | 650 | 656 | 1,293,000 |
1994/12/15 | 642 | 660 | 642 | 650 | 102,000 |
1994/12/14 | 641 | 648 | 641 | 648 | 50,000 |
1994/12/13 | 648 | 651 | 646 | 646 | 104,000 |
1994/12/12 | 654 | 659 | 651 | 651 | 134,000 |
1994/12/09 | 660 | 660 | 654 | 654 | 336,000 |
1994/12/08 | 665 | 671 | 664 | 670 | 94,000 |
1994/12/07 | 664 | 685 | 660 | 684 | 351,000 |
1994/12/06 | 663 | 663 | 657 | 663 | 108,000 |
1994/12/05 | 660 | 660 | 652 | 656 | 340,000 |
1994/12/02 | 667 | 667 | 660 | 660 | 113,000 |
1994/12/01 | 668 | 668 | 664 | 667 | 99,000 |
1994/11/30 | 651 | 663 | 651 | 663 | 203,000 |
1994/11/29 | 656 | 657 | 654 | 657 | 88,000 |
1994/11/28 | 653 | 658 | 651 | 654 | 91,000 |
1994/11/25 | 655 | 655 | 653 | 653 | 141,000 |
1994/11/24 | 650 | 655 | 650 | 653 | 140,000 |
1994/11/22 | 653 | 657 | 649 | 656 | 424,000 |
1994/11/21 | 661 | 661 | 655 | 655 | 103,000 |
1994/11/18 | 662 | 663 | 655 | 661 | 1,297,000 |
1994/11/17 | 660 | 667 | 659 | 664 | 71,000 |
1994/11/16 | 660 | 661 | 659 | 659 | 62,000 |
1994/11/15 | 665 | 665 | 655 | 655 | 167,000 |
1994/11/14 | 669 | 669 | 655 | 655 | 489,000 |
1994/11/11 | 678 | 678 | 669 | 670 | 690,000 |
1994/11/10 | 679 | 680 | 671 | 676 | 98,000 |
1994/11/09 | 686 | 686 | 678 | 678 | 151,000 |
1994/11/08 | 687 | 687 | 684 | 684 | 74,000 |
1994/11/07 | 686 | 687 | 682 | 687 | 50,000 |
1994/11/04 | 679 | 687 | 679 | 687 | 106,000 |
1994/11/02 | 684 | 684 | 678 | 678 | 139,000 |
1994/11/01 | 688 | 688 | 684 | 684 | 116,000 |
1994/10/31 | 688 | 688 | 685 | 688 | 69,000 |
1994/10/28 | 685 | 685 | 684 | 684 | 60,000 |
1994/10/27 | 690 | 690 | 685 | 685 | 102,000 |
1994/10/26 | 688 | 691 | 686 | 690 | 145,000 |
1994/10/25 | 697 | 697 | 691 | 691 | 102,000 |
1994/10/24 | 695 | 698 | 690 | 698 | 153,000 |
1994/10/21 | 693 | 695 | 687 | 695 | 186,000 |
1994/10/20 | 693 | 699 | 691 | 698 | 112,000 |
1994/10/19 | 700 | 700 | 694 | 695 | 69,000 |
1994/10/18 | 696 | 700 | 694 | 700 | 136,000 |
1994/10/17 | 697 | 697 | 692 | 696 | 160,000 |
1994/10/14 | 700 | 700 | 686 | 692 | 219,000 |
1994/10/13 | 705 | 705 | 700 | 702 | 262,000 |
1994/10/12 | 704 | 705 | 698 | 705 | 75,000 |
1994/10/11 | 697 | 705 | 697 | 705 | 58,000 |
1994/10/07 | 698 | 698 | 696 | 696 | 89,000 |
1994/10/06 | 704 | 704 | 698 | 698 | 72,000 |
1994/10/05 | 697 | 705 | 695 | 704 | 130,000 |
1994/10/04 | 704 | 704 | 698 | 704 | 172,000 |
1994/10/03 | 708 | 708 | 703 | 704 | 193,000 |
1994/09/30 | 705 | 707 | 699 | 707 | 402,000 |
1994/09/29 | 700 | 702 | 699 | 701 | 83,000 |
1994/09/28 | 697 | 709 | 697 | 699 | 240,000 |
1994/09/27 | 698 | 698 | 695 | 697 | 154,000 |
1994/09/26 | 703 | 703 | 698 | 698 | 88,000 |
1994/09/22 | 709 | 709 | 699 | 703 | 195,000 |
1994/09/21 | 690 | 710 | 690 | 710 | 120,000 |
1994/09/20 | 689 | 690 | 682 | 690 | 113,000 |
1994/09/19 | 691 | 691 | 681 | 689 | 286,000 |
1994/09/16 | 693 | 693 | 680 | 691 | 410,000 |
1994/09/14 | 700 | 700 | 690 | 693 | 186,000 |
1994/09/13 | 699 | 704 | 698 | 704 | 243,000 |
1994/09/12 | 700 | 700 | 698 | 698 | 117,000 |
1994/09/09 | 700 | 700 | 696 | 697 | 366,000 |
1994/09/08 | 700 | 700 | 690 | 690 | 235,000 |
1994/09/07 | 696 | 700 | 691 | 700 | 166,000 |
1994/09/06 | 707 | 707 | 695 | 700 | 76,000 |
1994/09/05 | 705 | 705 | 697 | 697 | 51,000 |
1994/09/02 | 700 | 705 | 700 | 705 | 156,000 |
1994/09/01 | 698 | 710 | 698 | 710 | 251,000 |
1994/08/31 | 700 | 700 | 696 | 696 | 184,000 |
1994/08/30 | 709 | 709 | 700 | 709 | 43,000 |
1994/08/29 | 710 | 710 | 707 | 709 | 74,000 |
1994/08/26 | 705 | 709 | 701 | 701 | 192,000 |
1994/08/25 | 713 | 713 | 703 | 704 | 123,000 |
1994/08/24 | 710 | 715 | 701 | 712 | 85,000 |
1994/08/23 | 710 | 710 | 700 | 700 | 54,000 |
1994/08/22 | 710 | 710 | 704 | 706 | 95,000 |
1994/08/19 | 706 | 709 | 704 | 704 | 140,000 |
1994/08/18 | 717 | 717 | 703 | 704 | 315,000 |
1994/08/17 | 722 | 722 | 716 | 717 | 75,000 |
1994/08/16 | 722 | 725 | 720 | 722 | 228,000 |
1994/08/15 | 716 | 723 | 716 | 722 | 73,000 |
1994/08/12 | 716 | 721 | 716 | 720 | 38,000 |
1994/08/11 | 722 | 725 | 721 | 725 | 376,000 |
1994/08/10 | 722 | 723 | 715 | 722 | 219,000 |
1994/08/09 | 731 | 731 | 722 | 722 | 239,000 |
1994/08/08 | 719 | 734 | 718 | 733 | 410,000 |
1994/08/05 | 723 | 723 | 718 | 720 | 177,000 |
1994/08/04 | 719 | 721 | 716 | 721 | 181,000 |
1994/08/03 | 712 | 720 | 710 | 720 | 84,000 |
1994/08/02 | 715 | 720 | 711 | 720 | 124,000 |
1994/08/01 | 720 | 720 | 717 | 720 | 124,000 |
1994/07/29 | 720 | 722 | 719 | 720 | 170,000 |
1994/07/28 | 715 | 720 | 715 | 718 | 165,000 |
1994/07/27 | 715 | 723 | 715 | 715 | 185,000 |
1994/07/26 | 725 | 730 | 720 | 724 | 94,000 |
1994/07/25 | 725 | 730 | 724 | 725 | 323,000 |
1994/07/22 | 722 | 725 | 720 | 725 | 218,000 |
1994/07/21 | 722 | 725 | 718 | 722 | 135,000 |
1994/07/20 | 730 | 730 | 720 | 722 | 248,000 |
1994/07/19 | 720 | 722 | 720 | 720 | 67,000 |
1994/07/18 | 721 | 730 | 710 | 710 | 347,000 |
1994/07/15 | 720 | 721 | 711 | 721 | 143,000 |
1994/07/14 | 712 | 720 | 712 | 719 | 309,000 |
1994/07/13 | 710 | 712 | 708 | 710 | 225,000 |
1994/07/12 | 710 | 714 | 705 | 710 | 63,000 |
1994/07/11 | 714 | 714 | 705 | 706 | 29,000 |
1994/07/08 | 714 | 714 | 703 | 704 | 75,000 |
1994/07/07 | 710 | 710 | 702 | 710 | 142,000 |
1994/07/06 | 715 | 715 | 710 | 710 | 78,000 |
1994/07/05 | 715 | 718 | 714 | 714 | 211,000 |
1994/07/04 | 713 | 717 | 709 | 715 | 187,000 |
1994/07/01 | 715 | 715 | 708 | 709 | 173,000 |
1994/06/30 | 699 | 718 | 699 | 715 | 307,000 |
1994/06/29 | 705 | 705 | 695 | 695 | 297,000 |
1994/06/28 | 705 | 716 | 704 | 715 | 152,000 |
1994/06/27 | 712 | 717 | 700 | 715 | 621,000 |
1994/06/24 | 712 | 719 | 705 | 712 | 370,000 |
1994/06/23 | 718 | 718 | 710 | 712 | 326,000 |
1994/06/22 | 700 | 710 | 696 | 710 | 887,000 |
1994/06/21 | 705 | 707 | 705 | 706 | 418,000 |
1994/06/20 | 715 | 715 | 707 | 707 | 168,000 |
1994/06/17 | 720 | 725 | 711 | 713 | 335,000 |
1994/06/16 | 720 | 720 | 716 | 716 | 265,000 |
1994/06/15 | 720 | 720 | 716 | 720 | 235,000 |
1994/06/14 | 727 | 727 | 720 | 720 | 446,000 |
1994/06/13 | 721 | 734 | 720 | 732 | 553,000 |
1994/06/10 | 709 | 728 | 709 | 721 | 1,066,000 |
1994/06/09 | 700 | 707 | 698 | 707 | 315,000 |
1994/06/08 | 695 | 705 | 695 | 700 | 155,000 |
1994/06/07 | 691 | 693 | 691 | 692 | 301,000 |
1994/06/06 | 699 | 700 | 691 | 691 | 47,000 |
1994/06/03 | 704 | 704 | 700 | 700 | 268,000 |
1994/06/02 | 705 | 709 | 702 | 705 | 229,000 |
1994/06/01 | 709 | 709 | 700 | 702 | 426,000 |
1994/05/31 | 705 | 709 | 699 | 709 | 244,000 |
1994/05/30 | 697 | 700 | 697 | 700 | 317,000 |
1994/05/27 | 691 | 696 | 691 | 691 | 191,000 |
1994/05/26 | 690 | 692 | 686 | 691 | 285,000 |
1994/05/25 | 705 | 705 | 684 | 700 | 625,000 |
1994/05/24 | 710 | 710 | 703 | 706 | 219,000 |
1994/05/23 | 698 | 703 | 698 | 703 | 212,000 |
1994/05/20 | 695 | 700 | 691 | 700 | 266,000 |
1994/05/19 | 694 | 699 | 694 | 695 | 83,000 |
1994/05/18 | 698 | 699 | 683 | 683 | 210,000 |
1994/05/17 | 700 | 700 | 690 | 698 | 283,000 |
1994/05/16 | 700 | 701 | 697 | 700 | 237,000 |
1994/05/13 | 698 | 708 | 698 | 698 | 196,000 |
1994/05/12 | 700 | 710 | 695 | 710 | 111,000 |
1994/05/11 | 705 | 710 | 701 | 710 | 458,000 |
1994/05/10 | 688 | 698 | 688 | 695 | 210,000 |
1994/05/09 | 695 | 695 | 694 | 694 | 146,000 |
1994/05/06 | 695 | 696 | 695 | 695 | 166,000 |
1994/05/02 | 694 | 695 | 690 | 695 | 52,000 |
1994/04/28 | 685 | 696 | 685 | 696 | 160,000 |
1994/04/27 | 694 | 696 | 691 | 691 | 154,000 |
1994/04/26 | 689 | 695 | 689 | 695 | 149,000 |
1994/04/25 | 696 | 696 | 680 | 696 | 235,000 |
1994/04/22 | 700 | 700 | 682 | 695 | 185,000 |
1994/04/21 | 700 | 700 | 691 | 692 | 96,000 |
1994/04/20 | 704 | 704 | 691 | 700 | 270,000 |
1994/04/19 | 705 | 715 | 701 | 707 | 345,000 |
1994/04/18 | 701 | 713 | 701 | 710 | 469,000 |
1994/04/15 | 703 | 710 | 703 | 708 | 226,000 |
1994/04/14 | 713 | 713 | 702 | 710 | 300,000 |
1994/04/13 | 700 | 713 | 696 | 711 | 554,000 |
1994/04/12 | 705 | 705 | 698 | 700 | 462,000 |
1994/04/11 | 713 | 715 | 709 | 715 | 521,000 |
1994/04/08 | 712 | 716 | 695 | 709 | 615,000 |
1994/04/07 | 710 | 716 | 708 | 716 | 139,000 |
1994/04/06 | 710 | 719 | 708 | 716 | 529,000 |
1994/04/05 | 700 | 706 | 697 | 705 | 155,000 |
1994/04/04 | 707 | 707 | 693 | 703 | 162,000 |
1994/04/01 | 700 | 709 | 700 | 703 | 217,000 |
1994/03/31 | 710 | 710 | 695 | 709 | 275,000 |
1994/03/30 | 710 | 710 | 692 | 700 | 436,000 |
1994/03/29 | 717 | 718 | 703 | 713 | 469,000 |
1994/03/28 | 717 | 722 | 713 | 714 | 422,000 |
1994/03/25 | 725 | 728 | 718 | 719 | 468,000 |
1994/03/24 | 720 | 728 | 718 | 728 | 462,000 |
1994/03/23 | 716 | 725 | 716 | 720 | 608,000 |
1994/03/22 | 721 | 723 | 714 | 720 | 1,104,000 |
1994/03/18 | 714 | 720 | 712 | 716 | 693,000 |
1994/03/17 | 700 | 718 | 700 | 714 | 1,239,000 |
1994/03/16 | 677 | 690 | 675 | 683 | 356,000 |
1994/03/15 | 680 | 680 | 662 | 677 | 228,000 |
1994/03/14 | 680 | 680 | 672 | 678 | 185,000 |
1994/03/11 | 665 | 675 | 663 | 675 | 355,000 |
1994/03/10 | 675 | 675 | 662 | 662 | 124,000 |
1994/03/09 | 675 | 679 | 670 | 675 | 174,000 |
1994/03/08 | 669 | 680 | 660 | 678 | 121,000 |
1994/03/07 | 668 | 677 | 660 | 670 | 228,000 |
1994/03/04 | 662 | 675 | 662 | 668 | 378,000 |
1994/03/03 | 676 | 685 | 670 | 679 | 135,000 |
1994/03/02 | 703 | 703 | 674 | 676 | 557,000 |
1994/03/01 | 692 | 698 | 692 | 694 | 909,000 |
1994/02/28 | 679 | 693 | 679 | 692 | 669,000 |
1994/02/25 | 664 | 670 | 658 | 670 | 545,000 |
1994/02/24 | 652 | 669 | 652 | 666 | 964,000 |
1994/02/23 | 635 | 650 | 635 | 650 | 375,000 |
1994/02/22 | 650 | 650 | 635 | 637 | 205,000 |
1994/02/21 | 635 | 655 | 635 | 650 | 66,000 |
1994/02/18 | 655 | 655 | 633 | 633 | 163,000 |
1994/02/17 | 654 | 654 | 638 | 639 | 193,000 |
1994/02/16 | 656 | 656 | 642 | 644 | 290,000 |
1994/02/15 | 641 | 642 | 632 | 642 | 113,000 |
1994/02/14 | 653 | 657 | 648 | 656 | 162,000 |
1994/02/10 | 642 | 663 | 640 | 660 | 449,000 |
1994/02/09 | 645 | 649 | 635 | 642 | 187,000 |
1994/02/08 | 659 | 660 | 647 | 647 | 404,000 |
1994/02/07 | 653 | 653 | 649 | 649 | 436,000 |
1994/02/04 | 655 | 659 | 650 | 659 | 127,000 |
1994/02/03 | 644 | 660 | 641 | 660 | 913,000 |
1994/02/02 | 640 | 650 | 628 | 634 | 774,000 |
1994/02/01 | 655 | 661 | 640 | 640 | 313,000 |
1994/01/31 | 660 | 665 | 651 | 655 | 403,000 |
1994/01/28 | 632 | 643 | 631 | 641 | 61,000 |
1994/01/27 | 633 | 647 | 631 | 647 | 467,000 |
1994/01/26 | 630 | 638 | 621 | 630 | 212,000 |
1994/01/25 | 631 | 632 | 627 | 627 | 375,000 |
1994/01/24 | 617 | 632 | 617 | 621 | 107,000 |
1994/01/21 | 630 | 645 | 630 | 643 | 443,000 |
1994/01/20 | 642 | 642 | 615 | 623 | 895,000 |
1994/01/19 | 621 | 642 | 621 | 642 | 372,000 |
1994/01/18 | 634 | 634 | 621 | 621 | 136,000 |
1994/01/17 | 634 | 635 | 633 | 634 | 105,000 |
1994/01/14 | 631 | 640 | 630 | 633 | 208,000 |
1994/01/13 | 640 | 645 | 631 | 631 | 169,000 |
1994/01/12 | 630 | 640 | 621 | 640 | 233,000 |
1994/01/11 | 632 | 635 | 628 | 630 | 174,000 |
1994/01/10 | 622 | 632 | 620 | 625 | 195,000 |
1994/01/07 | 633 | 633 | 610 | 620 | 68,000 |
1994/01/06 | 630 | 633 | 620 | 625 | 227,000 |
1994/01/05 | 609 | 632 | 609 | 625 | 130,000 |
1994/01/04 | 631 | 631 | 602 | 609 | 44,000 |