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 |
|---|---|---|---|---|---|
| 1995/12/29 | 626 | 626 | 624 | 625 | 429,000 |
| 1995/12/28 | 623 | 623 | 616 | 621 | 220,000 |
| 1995/12/27 | 622 | 630 | 620 | 622 | 201,000 |
| 1995/12/26 | 615 | 620 | 611 | 620 | 228,000 |
| 1995/12/25 | 611 | 615 | 600 | 605 | 597,000 |
| 1995/12/22 | 621 | 621 | 600 | 601 | 521,000 |
| 1995/12/21 | 613 | 635 | 613 | 620 | 992,000 |
| 1995/12/20 | 605 | 612 | 605 | 605 | 524,000 |
| 1995/12/19 | 595 | 596 | 594 | 595 | 131,000 |
| 1995/12/18 | 602 | 604 | 595 | 595 | 358,000 |
| 1995/12/15 | 607 | 607 | 600 | 607 | 77,000 |
| 1995/12/14 | 605 | 609 | 602 | 607 | 327,000 |
| 1995/12/13 | 595 | 602 | 593 | 602 | 234,000 |
| 1995/12/12 | 600 | 600 | 596 | 596 | 57,000 |
| 1995/12/11 | 593 | 612 | 593 | 599 | 160,000 |
| 1995/12/08 | 603 | 609 | 600 | 600 | 270,000 |
| 1995/12/07 | 612 | 612 | 603 | 603 | 354,000 |
| 1995/12/06 | 612 | 612 | 608 | 610 | 272,000 |
| 1995/12/05 | 615 | 615 | 609 | 611 | 468,000 |
| 1995/12/04 | 614 | 614 | 610 | 612 | 426,000 |
| 1995/12/01 | 607 | 608 | 603 | 605 | 268,000 |
| 1995/11/30 | 604 | 610 | 603 | 610 | 423,000 |
| 1995/11/29 | 610 | 613 | 603 | 605 | 217,000 |
| 1995/11/28 | 600 | 615 | 599 | 610 | 864,000 |
| 1995/11/27 | 604 | 605 | 595 | 599 | 494,000 |
| 1995/11/24 | 600 | 605 | 600 | 601 | 268,000 |
| 1995/11/22 | 592 | 606 | 592 | 603 | 888,000 |
| 1995/11/21 | 593 | 593 | 578 | 589 | 208,000 |
| 1995/11/20 | 593 | 595 | 583 | 583 | 215,000 |
| 1995/11/17 | 589 | 600 | 589 | 592 | 458,000 |
| 1995/11/16 | 594 | 595 | 585 | 589 | 331,000 |
| 1995/11/15 | 590 | 609 | 590 | 598 | 1,265,000 |
| 1995/11/14 | 583 | 597 | 580 | 593 | 519,000 |
| 1995/11/13 | 577 | 590 | 575 | 585 | 232,000 |
| 1995/11/10 | 575 | 590 | 575 | 577 | 396,000 |
| 1995/11/09 | 592 | 596 | 585 | 594 | 408,000 |
| 1995/11/08 | 599 | 620 | 594 | 597 | 2,115,000 |
| 1995/11/07 | 575 | 607 | 575 | 599 | 1,050,000 |
| 1995/11/06 | 582 | 582 | 570 | 574 | 333,000 |
| 1995/11/02 | 569 | 587 | 568 | 587 | 872,000 |
| 1995/11/01 | 568 | 568 | 566 | 568 | 127,000 |
| 1995/10/31 | 560 | 570 | 560 | 570 | 92,000 |
| 1995/10/30 | 560 | 560 | 556 | 560 | 53,000 |
| 1995/10/27 | 568 | 569 | 559 | 560 | 226,000 |
| 1995/10/26 | 573 | 573 | 563 | 568 | 217,000 |
| 1995/10/25 | 557 | 570 | 557 | 569 | 310,000 |
| 1995/10/24 | 551 | 558 | 551 | 557 | 272,000 |
| 1995/10/23 | 549 | 550 | 547 | 547 | 128,000 |
| 1995/10/20 | 556 | 560 | 553 | 553 | 134,000 |
| 1995/10/19 | 553 | 555 | 553 | 555 | 162,000 |
| 1995/10/18 | 566 | 566 | 563 | 564 | 174,000 |
| 1995/10/17 | 570 | 571 | 567 | 571 | 131,000 |
| 1995/10/16 | 565 | 569 | 564 | 568 | 517,000 |
| 1995/10/13 | 560 | 569 | 560 | 566 | 268,000 |
| 1995/10/12 | 551 | 563 | 551 | 560 | 391,000 |
| 1995/10/11 | 556 | 566 | 556 | 556 | 139,000 |
| 1995/10/09 | 564 | 566 | 555 | 566 | 80,000 |
| 1995/10/06 | 555 | 565 | 555 | 564 | 98,000 |
| 1995/10/05 | 563 | 563 | 556 | 563 | 46,000 |
| 1995/10/04 | 564 | 565 | 555 | 556 | 45,000 |
| 1995/10/03 | 556 | 565 | 550 | 565 | 148,000 |
| 1995/10/02 | 559 | 560 | 551 | 556 | 75,000 |
| 1995/09/29 | 550 | 563 | 547 | 551 | 93,000 |
| 1995/09/28 | 550 | 550 | 545 | 545 | 48,000 |
| 1995/09/27 | 541 | 564 | 538 | 564 | 170,000 |
| 1995/09/26 | 540 | 544 | 540 | 540 | 235,000 |
| 1995/09/25 | 565 | 565 | 550 | 550 | 50,000 |
| 1995/09/22 | 550 | 569 | 550 | 569 | 100,000 |
| 1995/09/21 | 570 | 576 | 569 | 570 | 270,000 |
| 1995/09/20 | 575 | 578 | 575 | 575 | 283,000 |
| 1995/09/19 | 570 | 573 | 569 | 572 | 283,000 |
| 1995/09/18 | 576 | 576 | 570 | 570 | 128,000 |
| 1995/09/14 | 575 | 576 | 566 | 566 | 144,000 |
| 1995/09/13 | 565 | 569 | 565 | 569 | 225,000 |
| 1995/09/12 | 560 | 563 | 553 | 560 | 130,000 |
| 1995/09/11 | 566 | 566 | 554 | 563 | 124,000 |
| 1995/09/08 | 551 | 558 | 548 | 556 | 260,000 |
| 1995/09/07 | 554 | 554 | 551 | 552 | 67,000 |
| 1995/09/06 | 554 | 557 | 551 | 551 | 75,000 |
| 1995/09/05 | 553 | 556 | 553 | 554 | 302,000 |
| 1995/09/04 | 557 | 557 | 553 | 553 | 118,000 |
| 1995/09/01 | 550 | 555 | 550 | 551 | 126,000 |
| 1995/08/31 | 550 | 556 | 550 | 555 | 144,000 |
| 1995/08/30 | 560 | 566 | 550 | 550 | 484,000 |
| 1995/08/29 | 558 | 559 | 555 | 556 | 130,000 |
| 1995/08/28 | 557 | 557 | 555 | 557 | 31,000 |
| 1995/08/25 | 558 | 558 | 555 | 557 | 120,000 |
| 1995/08/24 | 549 | 556 | 549 | 553 | 147,000 |
| 1995/08/23 | 550 | 550 | 545 | 550 | 158,000 |
| 1995/08/22 | 553 | 553 | 545 | 550 | 218,000 |
| 1995/08/21 | 543 | 543 | 538 | 540 | 131,000 |
| 1995/08/18 | 542 | 555 | 541 | 543 | 226,000 |
| 1995/08/17 | 544 | 548 | 542 | 542 | 203,000 |
| 1995/08/16 | 555 | 559 | 541 | 541 | 489,000 |
| 1995/08/15 | 530 | 535 | 529 | 535 | 228,000 |
| 1995/08/14 | 526 | 531 | 520 | 530 | 281,000 |
| 1995/08/11 | 535 | 535 | 525 | 525 | 101,000 |
| 1995/08/10 | 532 | 532 | 521 | 530 | 140,000 |
| 1995/08/09 | 536 | 536 | 532 | 532 | 59,000 |
| 1995/08/08 | 535 | 535 | 531 | 532 | 48,000 |
| 1995/08/07 | 531 | 537 | 531 | 534 | 59,000 |
| 1995/08/04 | 530 | 531 | 527 | 531 | 42,000 |
| 1995/08/03 | 530 | 534 | 526 | 530 | 165,000 |
| 1995/08/02 | 522 | 530 | 521 | 524 | 158,000 |
| 1995/08/01 | 525 | 525 | 516 | 520 | 211,000 |
| 1995/07/31 | 518 | 518 | 515 | 515 | 154,000 |
| 1995/07/28 | 524 | 524 | 515 | 515 | 183,000 |
| 1995/07/27 | 530 | 533 | 528 | 529 | 59,000 |
| 1995/07/26 | 527 | 539 | 526 | 530 | 35,000 |
| 1995/07/25 | 539 | 540 | 537 | 537 | 150,000 |
| 1995/07/24 | 540 | 541 | 535 | 539 | 106,000 |
| 1995/07/21 | 540 | 540 | 535 | 535 | 153,000 |
| 1995/07/20 | 535 | 538 | 526 | 535 | 229,000 |
| 1995/07/19 | 536 | 536 | 525 | 535 | 99,000 |
| 1995/07/18 | 550 | 550 | 538 | 538 | 83,000 |
| 1995/07/17 | 545 | 550 | 531 | 540 | 144,000 |
| 1995/07/14 | 540 | 547 | 537 | 542 | 277,000 |
| 1995/07/13 | 540 | 540 | 537 | 538 | 284,000 |
| 1995/07/12 | 548 | 549 | 537 | 539 | 281,000 |
| 1995/07/11 | 544 | 544 | 537 | 543 | 73,000 |
| 1995/07/10 | 525 | 545 | 525 | 540 | 161,000 |
| 1995/07/07 | 521 | 545 | 520 | 535 | 383,000 |
| 1995/07/06 | 512 | 516 | 511 | 516 | 85,000 |
| 1995/07/05 | 510 | 524 | 510 | 511 | 38,000 |
| 1995/07/04 | 521 | 521 | 513 | 520 | 158,000 |
| 1995/07/03 | 516 | 517 | 515 | 517 | 121,000 |
| 1995/06/30 | 516 | 527 | 516 | 527 | 83,000 |
| 1995/06/29 | 516 | 520 | 515 | 515 | 170,000 |
| 1995/06/28 | 515 | 520 | 512 | 515 | 200,000 |
| 1995/06/27 | 533 | 533 | 515 | 515 | 601,000 |
| 1995/06/26 | 532 | 535 | 530 | 533 | 45,000 |
| 1995/06/23 | 536 | 537 | 535 | 535 | 81,000 |
| 1995/06/22 | 518 | 520 | 516 | 516 | 137,000 |
| 1995/06/21 | 526 | 534 | 526 | 534 | 116,000 |
| 1995/06/20 | 523 | 530 | 517 | 530 | 281,000 |
| 1995/06/19 | 520 | 520 | 520 | 520 | 95,000 |
| 1995/06/16 | 530 | 531 | 525 | 526 | 354,000 |
| 1995/06/15 | 503 | 520 | 500 | 520 | 186,000 |
| 1995/06/14 | 516 | 524 | 501 | 503 | 179,000 |
| 1995/06/13 | 525 | 525 | 519 | 524 | 84,000 |
| 1995/06/12 | 531 | 531 | 521 | 525 | 179,000 |
| 1995/06/09 | 546 | 548 | 535 | 535 | 447,000 |
| 1995/06/08 | 545 | 545 | 541 | 545 | 159,000 |
| 1995/06/07 | 545 | 548 | 540 | 545 | 502,000 |
| 1995/06/06 | 546 | 551 | 545 | 545 | 169,000 |
| 1995/06/05 | 550 | 550 | 545 | 545 | 48,000 |
| 1995/06/02 | 543 | 545 | 541 | 543 | 274,000 |
| 1995/06/01 | 545 | 546 | 536 | 541 | 84,000 |
| 1995/05/31 | 545 | 545 | 541 | 545 | 96,000 |
| 1995/05/30 | 545 | 545 | 541 | 545 | 178,000 |
| 1995/05/29 | 539 | 540 | 536 | 540 | 58,000 |
| 1995/05/26 | 538 | 539 | 533 | 538 | 140,000 |
| 1995/05/25 | 540 | 547 | 536 | 538 | 237,000 |
| 1995/05/24 | 541 | 541 | 531 | 539 | 93,000 |
| 1995/05/23 | 540 | 540 | 531 | 531 | 129,000 |
| 1995/05/22 | 549 | 549 | 530 | 530 | 309,000 |
| 1995/05/19 | 548 | 548 | 540 | 541 | 345,000 |
| 1995/05/18 | 540 | 540 | 530 | 540 | 107,000 |
| 1995/05/17 | 533 | 540 | 530 | 530 | 225,000 |
| 1995/05/16 | 537 | 537 | 523 | 523 | 359,000 |
| 1995/05/15 | 528 | 535 | 525 | 528 | 79,000 |
| 1995/05/12 | 532 | 532 | 521 | 522 | 222,000 |
| 1995/05/11 | 554 | 554 | 524 | 528 | 240,000 |
| 1995/05/10 | 560 | 560 | 550 | 552 | 159,000 |
| 1995/05/09 | 555 | 555 | 546 | 550 | 129,000 |
| 1995/05/08 | 560 | 564 | 552 | 552 | 166,000 |
| 1995/05/02 | 564 | 565 | 560 | 564 | 223,000 |
| 1995/05/01 | 564 | 564 | 563 | 563 | 74,000 |
| 1995/04/28 | 568 | 568 | 562 | 563 | 160,000 |
| 1995/04/27 | 565 | 574 | 565 | 567 | 318,000 |
| 1995/04/26 | 565 | 565 | 553 | 564 | 153,000 |
| 1995/04/25 | 562 | 563 | 556 | 560 | 216,000 |
| 1995/04/24 | 556 | 560 | 552 | 552 | 313,000 |
| 1995/04/21 | 552 | 557 | 552 | 556 | 278,000 |
| 1995/04/20 | 545 | 552 | 545 | 552 | 307,000 |
| 1995/04/19 | 532 | 549 | 532 | 535 | 553,000 |
| 1995/04/18 | 540 | 540 | 535 | 538 | 196,000 |
| 1995/04/17 | 532 | 535 | 532 | 534 | 192,000 |
| 1995/04/14 | 535 | 543 | 531 | 532 | 353,000 |
| 1995/04/13 | 533 | 539 | 533 | 535 | 282,000 |
| 1995/04/12 | 536 | 536 | 532 | 533 | 418,000 |
| 1995/04/11 | 535 | 537 | 533 | 536 | 303,000 |
| 1995/04/10 | 537 | 537 | 525 | 535 | 215,000 |
| 1995/04/07 | 528 | 537 | 521 | 537 | 199,000 |
| 1995/04/06 | 547 | 547 | 537 | 538 | 450,000 |
| 1995/04/05 | 548 | 548 | 530 | 543 | 285,000 |
| 1995/04/04 | 537 | 550 | 530 | 549 | 201,000 |
| 1995/04/03 | 538 | 539 | 533 | 537 | 315,000 |
| 1995/03/31 | 550 | 552 | 544 | 549 | 267,000 |
| 1995/03/30 | 550 | 550 | 545 | 547 | 163,000 |
| 1995/03/29 | 550 | 553 | 547 | 550 | 177,000 |
| 1995/03/28 | 548 | 557 | 547 | 553 | 205,000 |
| 1995/03/27 | 552 | 559 | 548 | 548 | 247,000 |
| 1995/03/24 | 561 | 561 | 548 | 548 | 317,000 |
| 1995/03/23 | 567 | 570 | 561 | 561 | 334,000 |
| 1995/03/22 | 570 | 572 | 566 | 570 | 223,000 |
| 1995/03/20 | 581 | 581 | 569 | 570 | 149,000 |
| 1995/03/17 | 585 | 590 | 584 | 589 | 235,000 |
| 1995/03/16 | 582 | 582 | 580 | 582 | 162,000 |
| 1995/03/15 | 587 | 604 | 586 | 604 | 262,000 |
| 1995/03/14 | 599 | 599 | 587 | 587 | 98,000 |
| 1995/03/13 | 600 | 600 | 591 | 599 | 97,000 |
| 1995/03/10 | 596 | 600 | 591 | 600 | 200,000 |
| 1995/03/09 | 600 | 605 | 590 | 591 | 75,000 |
| 1995/03/08 | 587 | 595 | 587 | 595 | 136,000 |
| 1995/03/07 | 586 | 595 | 586 | 595 | 22,000 |
| 1995/03/06 | 600 | 601 | 596 | 596 | 72,000 |
| 1995/03/03 | 590 | 609 | 590 | 600 | 176,000 |
| 1995/03/02 | 611 | 611 | 599 | 600 | 97,000 |
| 1995/03/01 | 622 | 622 | 595 | 596 | 167,000 |
| 1995/02/28 | 605 | 624 | 605 | 612 | 430,000 |
| 1995/02/27 | 599 | 602 | 592 | 595 | 108,000 |
| 1995/02/24 | 610 | 610 | 608 | 610 | 44,000 |
| 1995/02/23 | 621 | 621 | 610 | 620 | 60,000 |
| 1995/02/22 | 615 | 621 | 611 | 621 | 50,000 |
| 1995/02/21 | 619 | 619 | 610 | 619 | 45,000 |
| 1995/02/20 | 613 | 619 | 611 | 619 | 120,000 |
| 1995/02/17 | 608 | 615 | 606 | 613 | 197,000 |
| 1995/02/16 | 612 | 615 | 608 | 610 | 94,000 |
| 1995/02/15 | 615 | 615 | 607 | 610 | 128,000 |
| 1995/02/14 | 630 | 630 | 620 | 620 | 135,000 |
| 1995/02/13 | 635 | 635 | 631 | 631 | 57,000 |
| 1995/02/10 | 635 | 639 | 633 | 637 | 155,000 |
| 1995/02/09 | 640 | 640 | 631 | 635 | 226,000 |
| 1995/02/08 | 645 | 646 | 640 | 646 | 302,000 |
| 1995/02/07 | 646 | 647 | 640 | 645 | 271,000 |
| 1995/02/06 | 645 | 647 | 640 | 640 | 49,000 |
| 1995/02/03 | 645 | 646 | 645 | 645 | 123,000 |
| 1995/02/02 | 635 | 645 | 635 | 645 | 93,000 |
| 1995/02/01 | 655 | 655 | 629 | 630 | 238,000 |
| 1995/01/31 | 645 | 655 | 642 | 655 | 355,000 |
| 1995/01/30 | 635 | 660 | 635 | 645 | 310,000 |
| 1995/01/27 | 631 | 637 | 630 | 637 | 332,000 |
| 1995/01/26 | 621 | 640 | 621 | 631 | 463,000 |
| 1995/01/25 | 615 | 620 | 613 | 620 | 214,000 |
| 1995/01/24 | 615 | 615 | 610 | 613 | 311,000 |
| 1995/01/23 | 631 | 631 | 620 | 620 | 353,000 |
| 1995/01/20 | 635 | 638 | 631 | 631 | 158,000 |
| 1995/01/19 | 648 | 648 | 635 | 635 | 315,000 |
| 1995/01/18 | 655 | 655 | 651 | 651 | 141,000 |
| 1995/01/17 | 656 | 660 | 651 | 655 | 101,000 |
| 1995/01/13 | 660 | 660 | 656 | 656 | 33,000 |
| 1995/01/12 | 655 | 660 | 655 | 660 | 48,000 |
| 1995/01/11 | 655 | 657 | 654 | 655 | 38,000 |
| 1995/01/10 | 655 | 660 | 655 | 660 | 51,000 |
| 1995/01/09 | 651 | 660 | 651 | 660 | 141,000 |
| 1995/01/06 | 663 | 663 | 653 | 653 | 48,000 |
| 1995/01/05 | 670 | 670 | 658 | 664 | 66,000 |
| 1995/01/04 | 657 | 660 | 656 | 660 | 34,000 |