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 |
|---|---|---|---|---|---|
| 1996/12/30 | 621 | 621 | 600 | 601 | 192,000 |
| 1996/12/27 | 623 | 623 | 621 | 621 | 219,000 |
| 1996/12/26 | 635 | 635 | 620 | 630 | 72,000 |
| 1996/12/25 | 628 | 631 | 627 | 631 | 82,000 |
| 1996/12/24 | 632 | 632 | 620 | 629 | 108,000 |
| 1996/12/20 | 626 | 627 | 616 | 622 | 155,000 |
| 1996/12/19 | 643 | 643 | 610 | 616 | 393,000 |
| 1996/12/18 | 641 | 643 | 639 | 639 | 125,000 |
| 1996/12/17 | 647 | 647 | 639 | 641 | 135,000 |
| 1996/12/16 | 644 | 644 | 630 | 637 | 102,000 |
| 1996/12/13 | 628 | 629 | 620 | 627 | 363,000 |
| 1996/12/12 | 629 | 639 | 629 | 630 | 23,000 |
| 1996/12/11 | 642 | 650 | 639 | 639 | 132,000 |
| 1996/12/10 | 644 | 647 | 640 | 647 | 208,000 |
| 1996/12/09 | 642 | 643 | 640 | 643 | 49,000 |
| 1996/12/06 | 645 | 650 | 638 | 644 | 75,000 |
| 1996/12/05 | 643 | 650 | 642 | 649 | 162,000 |
| 1996/12/04 | 628 | 640 | 628 | 640 | 424,000 |
| 1996/12/03 | 633 | 633 | 623 | 626 | 85,000 |
| 1996/12/02 | 638 | 639 | 633 | 633 | 73,000 |
| 1996/11/29 | 644 | 647 | 638 | 638 | 141,000 |
| 1996/11/28 | 643 | 645 | 633 | 645 | 349,000 |
| 1996/11/27 | 643 | 647 | 643 | 644 | 373,000 |
| 1996/11/26 | 637 | 637 | 630 | 633 | 216,000 |
| 1996/11/25 | 635 | 635 | 622 | 627 | 204,000 |
| 1996/11/22 | 635 | 635 | 625 | 625 | 158,000 |
| 1996/11/21 | 641 | 641 | 632 | 632 | 51,000 |
| 1996/11/20 | 651 | 651 | 640 | 640 | 65,000 |
| 1996/11/19 | 643 | 651 | 643 | 651 | 248,000 |
| 1996/11/18 | 642 | 645 | 633 | 645 | 255,000 |
| 1996/11/15 | 654 | 654 | 639 | 644 | 307,000 |
| 1996/11/14 | 648 | 657 | 635 | 657 | 403,000 |
| 1996/11/13 | 647 | 647 | 643 | 645 | 172,000 |
| 1996/11/12 | 651 | 651 | 640 | 647 | 136,000 |
| 1996/11/11 | 647 | 650 | 643 | 650 | 118,000 |
| 1996/11/08 | 644 | 651 | 640 | 649 | 182,000 |
| 1996/11/07 | 648 | 648 | 634 | 634 | 152,000 |
| 1996/11/06 | 640 | 645 | 638 | 643 | 512,000 |
| 1996/11/05 | 646 | 646 | 634 | 645 | 169,000 |
| 1996/11/01 | 635 | 638 | 635 | 636 | 190,000 |
| 1996/10/31 | 636 | 640 | 636 | 640 | 151,000 |
| 1996/10/30 | 643 | 644 | 636 | 636 | 133,000 |
| 1996/10/29 | 645 | 645 | 634 | 636 | 208,000 |
| 1996/10/28 | 620 | 625 | 620 | 625 | 175,000 |
| 1996/10/25 | 623 | 624 | 620 | 621 | 205,000 |
| 1996/10/24 | 629 | 629 | 626 | 626 | 64,000 |
| 1996/10/23 | 632 | 632 | 625 | 629 | 145,000 |
| 1996/10/22 | 625 | 635 | 621 | 635 | 193,000 |
| 1996/10/21 | 630 | 633 | 618 | 620 | 173,000 |
| 1996/10/18 | 631 | 632 | 629 | 629 | 93,000 |
| 1996/10/17 | 635 | 635 | 630 | 630 | 74,000 |
| 1996/10/16 | 635 | 635 | 630 | 630 | 228,000 |
| 1996/10/15 | 635 | 637 | 633 | 635 | 367,000 |
| 1996/10/14 | 642 | 642 | 639 | 641 | 272,000 |
| 1996/10/11 | 637 | 643 | 636 | 643 | 117,000 |
| 1996/10/09 | 628 | 643 | 625 | 636 | 290,000 |
| 1996/10/08 | 628 | 632 | 627 | 628 | 174,000 |
| 1996/10/07 | 638 | 638 | 629 | 629 | 92,000 |
| 1996/10/04 | 641 | 641 | 635 | 638 | 209,000 |
| 1996/10/03 | 641 | 641 | 634 | 636 | 158,000 |
| 1996/10/02 | 636 | 636 | 633 | 636 | 322,000 |
| 1996/10/01 | 644 | 644 | 636 | 636 | 66,000 |
| 1996/09/30 | 643 | 645 | 643 | 645 | 72,000 |
| 1996/09/27 | 640 | 643 | 636 | 643 | 126,000 |
| 1996/09/26 | 631 | 639 | 631 | 634 | 55,000 |
| 1996/09/25 | 629 | 630 | 629 | 630 | 75,000 |
| 1996/09/24 | 639 | 639 | 629 | 633 | 113,000 |
| 1996/09/20 | 629 | 630 | 627 | 629 | 288,000 |
| 1996/09/19 | 625 | 627 | 622 | 627 | 277,000 |
| 1996/09/18 | 630 | 634 | 624 | 627 | 306,000 |
| 1996/09/17 | 622 | 631 | 622 | 622 | 156,000 |
| 1996/09/13 | 604 | 619 | 604 | 619 | 776,000 |
| 1996/09/12 | 605 | 610 | 605 | 610 | 177,000 |
| 1996/09/11 | 613 | 613 | 609 | 610 | 270,000 |
| 1996/09/10 | 606 | 613 | 603 | 613 | 203,000 |
| 1996/09/09 | 611 | 611 | 602 | 602 | 60,000 |
| 1996/09/06 | 618 | 619 | 605 | 611 | 119,000 |
| 1996/09/05 | 601 | 629 | 601 | 620 | 692,000 |
| 1996/09/04 | 603 | 604 | 600 | 600 | 253,000 |
| 1996/09/03 | 605 | 609 | 604 | 605 | 265,000 |
| 1996/09/02 | 608 | 608 | 605 | 606 | 101,000 |
| 1996/08/30 | 611 | 611 | 600 | 609 | 333,000 |
| 1996/08/29 | 619 | 619 | 610 | 613 | 229,000 |
| 1996/08/28 | 629 | 629 | 620 | 620 | 216,000 |
| 1996/08/27 | 630 | 631 | 630 | 630 | 229,000 |
| 1996/08/26 | 636 | 636 | 630 | 630 | 166,000 |
| 1996/08/23 | 639 | 644 | 637 | 637 | 329,000 |
| 1996/08/22 | 644 | 644 | 639 | 639 | 177,000 |
| 1996/08/21 | 643 | 647 | 643 | 646 | 71,000 |
| 1996/08/20 | 649 | 649 | 643 | 647 | 98,000 |
| 1996/08/19 | 650 | 650 | 648 | 649 | 147,000 |
| 1996/08/16 | 650 | 650 | 643 | 645 | 58,000 |
| 1996/08/15 | 652 | 652 | 645 | 645 | 128,000 |
| 1996/08/14 | 658 | 658 | 647 | 652 | 173,000 |
| 1996/08/13 | 650 | 660 | 647 | 660 | 155,000 |
| 1996/08/12 | 660 | 660 | 648 | 648 | 74,000 |
| 1996/08/09 | 657 | 662 | 652 | 655 | 154,000 |
| 1996/08/08 | 666 | 669 | 660 | 664 | 293,000 |
| 1996/08/07 | 670 | 671 | 666 | 666 | 102,000 |
| 1996/08/06 | 668 | 668 | 663 | 667 | 109,000 |
| 1996/08/05 | 661 | 675 | 660 | 665 | 420,000 |
| 1996/08/02 | 672 | 672 | 660 | 660 | 204,000 |
| 1996/08/01 | 677 | 677 | 671 | 677 | 354,000 |
| 1996/07/31 | 670 | 685 | 663 | 685 | 258,000 |
| 1996/07/30 | 674 | 674 | 666 | 666 | 264,000 |
| 1996/07/29 | 671 | 675 | 671 | 674 | 117,000 |
| 1996/07/26 | 669 | 676 | 667 | 668 | 831,000 |
| 1996/07/25 | 670 | 681 | 668 | 677 | 193,000 |
| 1996/07/24 | 666 | 672 | 653 | 670 | 211,000 |
| 1996/07/23 | 677 | 677 | 658 | 665 | 432,000 |
| 1996/07/22 | 685 | 685 | 678 | 678 | 140,000 |
| 1996/07/19 | 689 | 690 | 682 | 685 | 840,000 |
| 1996/07/18 | 683 | 685 | 676 | 685 | 291,000 |
| 1996/07/17 | 680 | 680 | 671 | 678 | 753,000 |
| 1996/07/16 | 673 | 683 | 672 | 674 | 129,000 |
| 1996/07/15 | 678 | 681 | 678 | 681 | 243,000 |
| 1996/07/12 | 677 | 681 | 673 | 679 | 349,000 |
| 1996/07/11 | 668 | 687 | 668 | 677 | 371,000 |
| 1996/07/10 | 686 | 686 | 668 | 668 | 188,000 |
| 1996/07/09 | 680 | 680 | 676 | 676 | 145,000 |
| 1996/07/08 | 684 | 684 | 676 | 680 | 267,000 |
| 1996/07/05 | 676 | 684 | 676 | 684 | 413,000 |
| 1996/07/04 | 675 | 679 | 675 | 676 | 432,000 |
| 1996/07/03 | 678 | 678 | 675 | 677 | 241,000 |
| 1996/07/02 | 680 | 680 | 670 | 673 | 412,000 |
| 1996/07/01 | 683 | 685 | 671 | 672 | 184,000 |
| 1996/06/28 | 692 | 693 | 687 | 687 | 214,000 |
| 1996/06/27 | 696 | 698 | 684 | 685 | 627,000 |
| 1996/06/26 | 700 | 701 | 695 | 695 | 198,000 |
| 1996/06/25 | 700 | 716 | 697 | 710 | 370,000 |
| 1996/06/24 | 716 | 719 | 711 | 716 | 391,000 |
| 1996/06/21 | 715 | 720 | 711 | 716 | 580,000 |
| 1996/06/20 | 701 | 713 | 700 | 710 | 543,000 |
| 1996/06/19 | 700 | 708 | 696 | 707 | 630,000 |
| 1996/06/18 | 702 | 702 | 695 | 700 | 578,000 |
| 1996/06/17 | 699 | 700 | 686 | 696 | 569,000 |
| 1996/06/14 | 693 | 696 | 685 | 685 | 848,000 |
| 1996/06/13 | 684 | 684 | 675 | 683 | 229,000 |
| 1996/06/12 | 680 | 680 | 676 | 679 | 161,000 |
| 1996/06/11 | 682 | 682 | 670 | 672 | 92,000 |
| 1996/06/10 | 682 | 685 | 670 | 685 | 144,000 |
| 1996/06/07 | 677 | 677 | 670 | 675 | 155,000 |
| 1996/06/06 | 682 | 682 | 677 | 677 | 116,000 |
| 1996/06/05 | 685 | 685 | 679 | 679 | 352,000 |
| 1996/06/04 | 682 | 684 | 682 | 684 | 308,000 |
| 1996/06/03 | 688 | 690 | 681 | 681 | 225,000 |
| 1996/05/31 | 685 | 695 | 681 | 695 | 162,000 |
| 1996/05/30 | 678 | 695 | 678 | 695 | 330,000 |
| 1996/05/29 | 690 | 699 | 690 | 698 | 702,000 |
| 1996/05/28 | 675 | 687 | 674 | 687 | 205,000 |
| 1996/05/27 | 687 | 687 | 673 | 677 | 273,000 |
| 1996/05/24 | 677 | 683 | 677 | 681 | 194,000 |
| 1996/05/23 | 683 | 683 | 673 | 677 | 76,000 |
| 1996/05/22 | 684 | 687 | 678 | 678 | 177,000 |
| 1996/05/21 | 684 | 688 | 679 | 684 | 347,000 |
| 1996/05/20 | 685 | 685 | 680 | 685 | 255,000 |
| 1996/05/17 | 664 | 683 | 664 | 682 | 335,000 |
| 1996/05/16 | 679 | 686 | 679 | 683 | 481,000 |
| 1996/05/15 | 662 | 683 | 662 | 683 | 200,000 |
| 1996/05/14 | 661 | 670 | 660 | 662 | 120,000 |
| 1996/05/13 | 673 | 673 | 663 | 663 | 179,000 |
| 1996/05/10 | 680 | 682 | 670 | 670 | 520,000 |
| 1996/05/09 | 681 | 683 | 670 | 676 | 417,000 |
| 1996/05/08 | 678 | 685 | 675 | 681 | 1,008,000 |
| 1996/05/07 | 673 | 675 | 672 | 672 | 470,000 |
| 1996/05/02 | 686 | 686 | 672 | 683 | 639,000 |
| 1996/05/01 | 685 | 686 | 681 | 685 | 201,000 |
| 1996/04/30 | 685 | 690 | 682 | 687 | 429,000 |
| 1996/04/26 | 684 | 686 | 675 | 686 | 565,000 |
| 1996/04/25 | 684 | 684 | 678 | 682 | 444,000 |
| 1996/04/24 | 684 | 685 | 674 | 674 | 621,000 |
| 1996/04/23 | 675 | 676 | 670 | 674 | 731,000 |
| 1996/04/22 | 676 | 676 | 665 | 670 | 168,000 |
| 1996/04/19 | 673 | 675 | 670 | 674 | 309,000 |
| 1996/04/18 | 677 | 677 | 671 | 673 | 590,000 |
| 1996/04/17 | 679 | 680 | 671 | 677 | 529,000 |
| 1996/04/16 | 675 | 679 | 672 | 679 | 887,000 |
| 1996/04/15 | 664 | 675 | 663 | 675 | 836,000 |
| 1996/04/12 | 658 | 665 | 655 | 660 | 683,000 |
| 1996/04/11 | 660 | 660 | 650 | 651 | 474,000 |
| 1996/04/10 | 662 | 665 | 659 | 660 | 422,000 |
| 1996/04/09 | 664 | 669 | 660 | 660 | 765,000 |
| 1996/04/08 | 660 | 660 | 650 | 658 | 450,000 |
| 1996/04/05 | 648 | 665 | 648 | 663 | 1,440,000 |
| 1996/04/04 | 639 | 648 | 639 | 640 | 1,634,000 |
| 1996/04/03 | 625 | 637 | 625 | 631 | 3,172,000 |
| 1996/04/02 | 625 | 627 | 622 | 623 | 1,595,000 |
| 1996/04/01 | 617 | 627 | 616 | 627 | 2,037,000 |
| 1996/03/29 | 614 | 622 | 613 | 616 | 904,000 |
| 1996/03/28 | 617 | 617 | 609 | 615 | 1,048,000 |
| 1996/03/27 | 617 | 621 | 615 | 621 | 385,000 |
| 1996/03/26 | 623 | 625 | 610 | 615 | 643,000 |
| 1996/03/25 | 621 | 626 | 621 | 626 | 472,000 |
| 1996/03/22 | 621 | 622 | 615 | 621 | 287,000 |
| 1996/03/21 | 620 | 622 | 611 | 622 | 552,000 |
| 1996/03/19 | 611 | 615 | 608 | 615 | 203,000 |
| 1996/03/18 | 607 | 611 | 604 | 605 | 1,070,000 |
| 1996/03/15 | 597 | 606 | 597 | 602 | 173,000 |
| 1996/03/14 | 604 | 607 | 599 | 607 | 741,000 |
| 1996/03/13 | 608 | 608 | 597 | 599 | 298,000 |
| 1996/03/12 | 608 | 611 | 607 | 608 | 603,000 |
| 1996/03/11 | 602 | 607 | 601 | 604 | 186,000 |
| 1996/03/08 | 611 | 611 | 608 | 610 | 454,000 |
| 1996/03/07 | 610 | 611 | 606 | 607 | 504,000 |
| 1996/03/06 | 610 | 610 | 605 | 606 | 302,000 |
| 1996/03/05 | 605 | 608 | 605 | 606 | 81,000 |
| 1996/03/04 | 611 | 611 | 606 | 606 | 102,000 |
| 1996/03/01 | 616 | 616 | 610 | 611 | 300,000 |
| 1996/02/29 | 614 | 617 | 608 | 617 | 334,000 |
| 1996/02/28 | 620 | 620 | 615 | 615 | 263,000 |
| 1996/02/27 | 623 | 625 | 619 | 621 | 493,000 |
| 1996/02/26 | 620 | 625 | 617 | 625 | 291,000 |
| 1996/02/23 | 624 | 624 | 620 | 623 | 421,000 |
| 1996/02/22 | 621 | 622 | 616 | 619 | 187,000 |
| 1996/02/21 | 625 | 627 | 622 | 622 | 331,000 |
| 1996/02/20 | 625 | 625 | 620 | 625 | 119,000 |
| 1996/02/19 | 626 | 626 | 622 | 622 | 122,000 |
| 1996/02/16 | 628 | 631 | 622 | 625 | 214,000 |
| 1996/02/15 | 635 | 635 | 630 | 634 | 181,000 |
| 1996/02/14 | 645 | 645 | 635 | 635 | 360,000 |
| 1996/02/13 | 652 | 653 | 646 | 648 | 108,000 |
| 1996/02/09 | 651 | 656 | 648 | 654 | 508,000 |
| 1996/02/08 | 652 | 652 | 646 | 652 | 476,000 |
| 1996/02/07 | 646 | 656 | 646 | 652 | 948,000 |
| 1996/02/06 | 653 | 655 | 646 | 655 | 490,000 |
| 1996/02/05 | 655 | 658 | 646 | 654 | 149,000 |
| 1996/02/02 | 658 | 660 | 655 | 658 | 755,000 |
| 1996/02/01 | 650 | 659 | 648 | 658 | 1,383,000 |
| 1996/01/31 | 653 | 653 | 650 | 650 | 1,387,000 |
| 1996/01/30 | 642 | 653 | 642 | 653 | 833,000 |
| 1996/01/29 | 637 | 647 | 637 | 641 | 421,000 |
| 1996/01/26 | 639 | 640 | 634 | 640 | 263,000 |
| 1996/01/25 | 633 | 639 | 630 | 639 | 482,000 |
| 1996/01/24 | 634 | 638 | 633 | 633 | 217,000 |
| 1996/01/23 | 635 | 638 | 632 | 636 | 311,000 |
| 1996/01/22 | 644 | 644 | 637 | 641 | 205,000 |
| 1996/01/19 | 645 | 645 | 635 | 640 | 253,000 |
| 1996/01/18 | 653 | 655 | 632 | 635 | 459,000 |
| 1996/01/17 | 661 | 668 | 653 | 655 | 1,876,000 |
| 1996/01/16 | 660 | 660 | 654 | 657 | 452,000 |
| 1996/01/12 | 643 | 668 | 642 | 665 | 4,344,000 |
| 1996/01/11 | 650 | 654 | 635 | 635 | 1,046,000 |
| 1996/01/10 | 630 | 658 | 630 | 654 | 1,057,000 |
| 1996/01/09 | 629 | 639 | 629 | 631 | 351,000 |
| 1996/01/08 | 632 | 632 | 625 | 627 | 118,000 |
| 1996/01/05 | 637 | 637 | 622 | 622 | 271,000 |
| 1996/01/04 | 629 | 638 | 629 | 637 | 400,000 |