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 |
|---|---|---|---|---|---|
| 1999/12/30 | 273 | 283 | 272 | 272 | 72,000 |
| 1999/12/29 | 270 | 273 | 269 | 271 | 148,000 |
| 1999/12/28 | 291 | 291 | 279 | 279 | 110,000 |
| 1999/12/27 | 289 | 295 | 286 | 292 | 455,000 |
| 1999/12/24 | 295 | 295 | 280 | 289 | 954,000 |
| 1999/12/22 | 289 | 290 | 283 | 289 | 992,000 |
| 1999/12/21 | 278 | 290 | 273 | 285 | 635,000 |
| 1999/12/20 | 273 | 280 | 270 | 272 | 541,000 |
| 1999/12/17 | 277 | 283 | 277 | 278 | 499,000 |
| 1999/12/16 | 285 | 287 | 275 | 283 | 405,000 |
| 1999/12/15 | 290 | 303 | 286 | 287 | 1,877,000 |
| 1999/12/14 | 265 | 297 | 265 | 290 | 1,651,000 |
| 1999/12/13 | 265 | 280 | 261 | 263 | 546,000 |
| 1999/12/10 | 270 | 272 | 268 | 270 | 373,000 |
| 1999/12/09 | 272 | 279 | 265 | 269 | 370,000 |
| 1999/12/08 | 280 | 282 | 270 | 272 | 271,000 |
| 1999/12/07 | 288 | 292 | 280 | 280 | 578,000 |
| 1999/12/06 | 292 | 296 | 286 | 286 | 699,000 |
| 1999/12/03 | 288 | 297 | 280 | 297 | 713,000 |
| 1999/12/02 | 294 | 295 | 285 | 295 | 1,922,000 |
| 1999/12/01 | 290 | 291 | 275 | 275 | 1,591,000 |
| 1999/11/30 | 287 | 297 | 281 | 285 | 4,039,000 |
| 1999/11/29 | 253 | 275 | 248 | 274 | 2,504,000 |
| 1999/11/26 | 237 | 250 | 235 | 243 | 769,000 |
| 1999/11/25 | 236 | 240 | 235 | 236 | 402,000 |
| 1999/11/24 | 245 | 245 | 238 | 240 | 372,000 |
| 1999/11/22 | 250 | 253 | 243 | 243 | 308,000 |
| 1999/11/19 | 250 | 255 | 243 | 248 | 456,000 |
| 1999/11/18 | 258 | 262 | 250 | 253 | 656,000 |
| 1999/11/17 | 240 | 265 | 238 | 258 | 236,000 |
| 1999/11/16 | 232 | 235 | 231 | 232 | 531,000 |
| 1999/11/15 | 237 | 240 | 235 | 235 | 350,000 |
| 1999/11/12 | 238 | 245 | 236 | 240 | 346,000 |
| 1999/11/11 | 247 | 247 | 236 | 236 | 701,000 |
| 1999/11/10 | 250 | 253 | 243 | 243 | 539,000 |
| 1999/11/09 | 245 | 254 | 243 | 250 | 664,000 |
| 1999/11/08 | 254 | 254 | 243 | 243 | 742,000 |
| 1999/11/05 | 264 | 264 | 250 | 250 | 897,000 |
| 1999/11/04 | 262 | 267 | 259 | 259 | 565,000 |
| 1999/11/02 | 265 | 269 | 257 | 257 | 447,000 |
| 1999/11/01 | 265 | 270 | 255 | 255 | 300,000 |
| 1999/10/29 | 259 | 262 | 254 | 255 | 208,000 |
| 1999/10/28 | 261 | 265 | 254 | 254 | 267,000 |
| 1999/10/27 | 260 | 262 | 259 | 260 | 196,000 |
| 1999/10/26 | 260 | 263 | 258 | 258 | 253,000 |
| 1999/10/25 | 258 | 260 | 255 | 260 | 273,000 |
| 1999/10/22 | 257 | 257 | 255 | 255 | 193,000 |
| 1999/10/21 | 261 | 261 | 256 | 257 | 278,000 |
| 1999/10/20 | 262 | 262 | 258 | 260 | 168,000 |
| 1999/10/19 | 261 | 262 | 257 | 260 | 207,000 |
| 1999/10/18 | 255 | 259 | 254 | 259 | 261,000 |
| 1999/10/15 | 260 | 265 | 257 | 257 | 261,000 |
| 1999/10/14 | 261 | 264 | 260 | 261 | 256,000 |
| 1999/10/13 | 263 | 267 | 257 | 261 | 432,000 |
| 1999/10/12 | 268 | 270 | 264 | 266 | 373,000 |
| 1999/10/08 | 270 | 272 | 263 | 268 | 251,000 |
| 1999/10/07 | 279 | 279 | 271 | 271 | 120,000 |
| 1999/10/06 | 280 | 285 | 274 | 282 | 109,000 |
| 1999/10/05 | 285 | 290 | 281 | 282 | 202,000 |
| 1999/10/04 | 281 | 286 | 279 | 286 | 280,000 |
| 1999/10/01 | 270 | 280 | 270 | 276 | 275,000 |
| 1999/09/30 | 269 | 269 | 262 | 267 | 294,000 |
| 1999/09/29 | 266 | 266 | 255 | 259 | 395,000 |
| 1999/09/28 | 266 | 266 | 262 | 265 | 205,000 |
| 1999/09/27 | 262 | 263 | 256 | 256 | 154,000 |
| 1999/09/24 | 258 | 260 | 256 | 260 | 356,000 |
| 1999/09/22 | 263 | 265 | 256 | 265 | 356,000 |
| 1999/09/21 | 260 | 265 | 258 | 265 | 377,000 |
| 1999/09/20 | 260 | 265 | 258 | 261 | 473,000 |
| 1999/09/17 | 260 | 262 | 257 | 258 | 615,000 |
| 1999/09/16 | 262 | 265 | 258 | 260 | 599,000 |
| 1999/09/14 | 266 | 267 | 261 | 261 | 630,000 |
| 1999/09/13 | 275 | 275 | 263 | 265 | 516,000 |
| 1999/09/10 | 275 | 275 | 268 | 271 | 751,000 |
| 1999/09/09 | 278 | 280 | 272 | 274 | 414,000 |
| 1999/09/08 | 285 | 285 | 277 | 278 | 314,000 |
| 1999/09/07 | 286 | 286 | 277 | 280 | 443,000 |
| 1999/09/06 | 291 | 295 | 281 | 281 | 398,000 |
| 1999/09/03 | 289 | 290 | 287 | 290 | 330,000 |
| 1999/09/02 | 293 | 293 | 289 | 289 | 273,000 |
| 1999/09/01 | 291 | 295 | 290 | 291 | 226,000 |
| 1999/08/31 | 296 | 298 | 288 | 288 | 387,000 |
| 1999/08/30 | 295 | 297 | 288 | 288 | 433,000 |
| 1999/08/27 | 298 | 299 | 293 | 293 | 409,000 |
| 1999/08/26 | 308 | 308 | 297 | 298 | 563,000 |
| 1999/08/25 | 310 | 310 | 305 | 310 | 245,000 |
| 1999/08/24 | 320 | 320 | 309 | 310 | 668,000 |
| 1999/08/23 | 310 | 310 | 302 | 302 | 431,000 |
| 1999/08/20 | 290 | 300 | 289 | 295 | 228,000 |
| 1999/08/19 | 287 | 293 | 286 | 287 | 201,000 |
| 1999/08/18 | 293 | 294 | 285 | 286 | 202,000 |
| 1999/08/17 | 299 | 299 | 290 | 294 | 253,000 |
| 1999/08/16 | 295 | 299 | 293 | 297 | 132,000 |
| 1999/08/13 | 295 | 295 | 291 | 291 | 87,000 |
| 1999/08/12 | 293 | 299 | 290 | 295 | 182,000 |
| 1999/08/11 | 290 | 298 | 290 | 293 | 79,000 |
| 1999/08/10 | 293 | 296 | 290 | 292 | 164,000 |
| 1999/08/09 | 290 | 291 | 290 | 290 | 93,000 |
| 1999/08/06 | 291 | 296 | 290 | 290 | 370,000 |
| 1999/08/05 | 297 | 299 | 291 | 291 | 213,000 |
| 1999/08/04 | 298 | 301 | 292 | 300 | 135,000 |
| 1999/08/03 | 301 | 301 | 295 | 298 | 282,000 |
| 1999/08/02 | 297 | 301 | 291 | 291 | 287,000 |
| 1999/07/30 | 290 | 295 | 288 | 291 | 223,000 |
| 1999/07/29 | 291 | 295 | 288 | 289 | 258,000 |
| 1999/07/28 | 295 | 296 | 290 | 290 | 334,000 |
| 1999/07/27 | 301 | 303 | 290 | 293 | 348,000 |
| 1999/07/26 | 292 | 295 | 290 | 291 | 254,000 |
| 1999/07/23 | 295 | 299 | 290 | 292 | 437,000 |
| 1999/07/22 | 300 | 301 | 288 | 290 | 627,000 |
| 1999/07/21 | 295 | 305 | 293 | 303 | 512,000 |
| 1999/07/19 | 295 | 295 | 290 | 290 | 574,000 |
| 1999/07/16 | 295 | 298 | 294 | 295 | 345,000 |
| 1999/07/15 | 300 | 300 | 290 | 295 | 852,000 |
| 1999/07/14 | 300 | 300 | 297 | 297 | 562,000 |
| 1999/07/13 | 305 | 308 | 299 | 300 | 520,000 |
| 1999/07/12 | 306 | 308 | 298 | 300 | 987,000 |
| 1999/07/09 | 316 | 319 | 306 | 310 | 285,000 |
| 1999/07/08 | 318 | 318 | 312 | 316 | 190,000 |
| 1999/07/07 | 317 | 320 | 315 | 317 | 251,000 |
| 1999/07/06 | 315 | 322 | 315 | 317 | 248,000 |
| 1999/07/05 | 317 | 320 | 315 | 319 | 357,000 |
| 1999/07/02 | 320 | 321 | 315 | 317 | 334,000 |
| 1999/07/01 | 320 | 323 | 315 | 317 | 392,000 |
| 1999/06/30 | 316 | 320 | 315 | 320 | 456,000 |
| 1999/06/29 | 319 | 319 | 311 | 311 | 351,000 |
| 1999/06/28 | 319 | 320 | 313 | 317 | 177,000 |
| 1999/06/25 | 315 | 317 | 312 | 315 | 193,000 |
| 1999/06/24 | 316 | 317 | 315 | 316 | 282,000 |
| 1999/06/23 | 320 | 320 | 315 | 315 | 323,000 |
| 1999/06/22 | 319 | 320 | 315 | 320 | 427,000 |
| 1999/06/21 | 320 | 323 | 315 | 317 | 353,000 |
| 1999/06/18 | 324 | 324 | 316 | 320 | 468,000 |
| 1999/06/17 | 319 | 326 | 319 | 324 | 272,000 |
| 1999/06/16 | 323 | 325 | 316 | 320 | 235,000 |
| 1999/06/15 | 325 | 326 | 312 | 323 | 319,000 |
| 1999/06/14 | 325 | 326 | 321 | 325 | 456,000 |
| 1999/06/11 | 316 | 323 | 315 | 321 | 1,065,000 |
| 1999/06/10 | 306 | 312 | 303 | 311 | 527,000 |
| 1999/06/09 | 297 | 308 | 296 | 304 | 366,000 |
| 1999/06/08 | 305 | 305 | 298 | 302 | 371,000 |
| 1999/06/07 | 305 | 310 | 305 | 309 | 130,000 |
| 1999/06/04 | 306 | 307 | 303 | 303 | 149,000 |
| 1999/06/03 | 310 | 314 | 304 | 307 | 160,000 |
| 1999/06/02 | 307 | 312 | 304 | 310 | 222,000 |
| 1999/06/01 | 300 | 304 | 298 | 304 | 200,000 |
| 1999/05/31 | 296 | 298 | 291 | 298 | 368,000 |
| 1999/05/28 | 297 | 297 | 285 | 291 | 575,000 |
| 1999/05/27 | 305 | 305 | 300 | 301 | 283,000 |
| 1999/05/26 | 302 | 309 | 302 | 303 | 366,000 |
| 1999/05/25 | 306 | 311 | 302 | 303 | 283,000 |
| 1999/05/24 | 301 | 308 | 301 | 308 | 197,000 |
| 1999/05/21 | 302 | 305 | 299 | 301 | 309,000 |
| 1999/05/20 | 307 | 309 | 300 | 304 | 397,000 |
| 1999/05/19 | 311 | 312 | 298 | 305 | 300,000 |
| 1999/05/18 | 314 | 317 | 314 | 316 | 351,000 |
| 1999/05/17 | 322 | 323 | 315 | 319 | 391,000 |
| 1999/05/14 | 326 | 332 | 325 | 325 | 474,000 |
| 1999/05/13 | 330 | 333 | 326 | 326 | 403,000 |
| 1999/05/12 | 332 | 336 | 326 | 330 | 429,000 |
| 1999/05/11 | 339 | 339 | 330 | 334 | 519,000 |
| 1999/05/10 | 336 | 339 | 332 | 335 | 963,000 |
| 1999/05/07 | 329 | 340 | 329 | 330 | 1,584,000 |
| 1999/05/06 | 322 | 325 | 316 | 324 | 537,000 |
| 1999/04/30 | 324 | 325 | 315 | 315 | 322,000 |
| 1999/04/28 | 328 | 328 | 319 | 319 | 490,000 |
| 1999/04/27 | 311 | 323 | 310 | 315 | 333,000 |
| 1999/04/26 | 309 | 312 | 305 | 311 | 281,000 |
| 1999/04/23 | 310 | 313 | 303 | 309 | 662,000 |
| 1999/04/22 | 317 | 319 | 308 | 310 | 470,000 |
| 1999/04/21 | 327 | 327 | 315 | 322 | 491,000 |
| 1999/04/20 | 325 | 329 | 322 | 324 | 624,000 |
| 1999/04/19 | 331 | 333 | 325 | 328 | 754,000 |
| 1999/04/16 | 320 | 331 | 318 | 327 | 1,627,000 |
| 1999/04/15 | 322 | 325 | 315 | 320 | 1,669,000 |
| 1999/04/14 | 318 | 325 | 312 | 322 | 2,189,000 |
| 1999/04/13 | 295 | 305 | 294 | 303 | 1,765,000 |
| 1999/04/12 | 294 | 296 | 288 | 288 | 521,000 |
| 1999/04/09 | 288 | 291 | 286 | 289 | 1,153,000 |
| 1999/04/08 | 280 | 288 | 279 | 288 | 864,000 |
| 1999/04/07 | 283 | 284 | 278 | 280 | 593,000 |
| 1999/04/06 | 286 | 286 | 275 | 283 | 546,000 |
| 1999/04/05 | 281 | 286 | 281 | 284 | 770,000 |
| 1999/04/02 | 280 | 280 | 272 | 279 | 387,000 |
| 1999/04/01 | 277 | 282 | 272 | 273 | 664,000 |
| 1999/03/31 | 270 | 275 | 268 | 275 | 324,000 |
| 1999/03/30 | 269 | 271 | 268 | 271 | 189,000 |
| 1999/03/29 | 273 | 277 | 267 | 268 | 442,000 |
| 1999/03/26 | 273 | 275 | 271 | 273 | 271,000 |
| 1999/03/25 | 288 | 288 | 283 | 285 | 916,000 |
| 1999/03/24 | 279 | 291 | 278 | 288 | 1,293,000 |
| 1999/03/23 | 278 | 280 | 275 | 276 | 941,000 |
| 1999/03/19 | 269 | 274 | 268 | 270 | 1,202,000 |
| 1999/03/18 | 265 | 271 | 265 | 268 | 1,150,000 |
| 1999/03/17 | 266 | 270 | 261 | 265 | 906,000 |
| 1999/03/16 | 258 | 264 | 258 | 264 | 623,000 |
| 1999/03/15 | 255 | 258 | 255 | 257 | 449,000 |
| 1999/03/12 | 260 | 261 | 250 | 253 | 1,176,000 |
| 1999/03/11 | 264 | 265 | 261 | 262 | 356,000 |
| 1999/03/10 | 261 | 264 | 258 | 264 | 333,000 |
| 1999/03/09 | 258 | 260 | 254 | 258 | 350,000 |
| 1999/03/08 | 258 | 260 | 255 | 255 | 384,000 |
| 1999/03/05 | 243 | 255 | 243 | 254 | 323,000 |
| 1999/03/04 | 245 | 247 | 241 | 242 | 554,000 |
| 1999/03/03 | 250 | 250 | 245 | 247 | 405,000 |
| 1999/03/02 | 255 | 255 | 249 | 249 | 599,000 |
| 1999/03/01 | 258 | 258 | 252 | 252 | 221,000 |
| 1999/02/26 | 258 | 261 | 256 | 261 | 343,000 |
| 1999/02/25 | 257 | 260 | 255 | 258 | 274,000 |
| 1999/02/24 | 257 | 257 | 255 | 257 | 144,000 |
| 1999/02/23 | 260 | 260 | 251 | 252 | 401,000 |
| 1999/02/22 | 255 | 261 | 252 | 260 | 214,000 |
| 1999/02/19 | 256 | 257 | 252 | 252 | 315,000 |
| 1999/02/18 | 260 | 261 | 258 | 258 | 223,000 |
| 1999/02/17 | 256 | 274 | 256 | 270 | 199,000 |
| 1999/02/16 | 257 | 260 | 255 | 259 | 281,000 |
| 1999/02/15 | 263 | 263 | 255 | 259 | 227,000 |
| 1999/02/12 | 265 | 266 | 261 | 264 | 394,000 |
| 1999/02/10 | 261 | 265 | 256 | 265 | 330,000 |
| 1999/02/09 | 264 | 265 | 259 | 261 | 149,000 |
| 1999/02/08 | 265 | 265 | 260 | 264 | 125,000 |
| 1999/02/05 | 269 | 269 | 263 | 264 | 187,000 |
| 1999/02/04 | 270 | 270 | 261 | 263 | 170,000 |
| 1999/02/03 | 265 | 270 | 265 | 270 | 171,000 |
| 1999/02/02 | 270 | 271 | 269 | 269 | 117,000 |
| 1999/02/01 | 279 | 279 | 270 | 270 | 96,000 |
| 1999/01/29 | 270 | 275 | 265 | 275 | 121,000 |
| 1999/01/28 | 265 | 270 | 264 | 265 | 258,000 |
| 1999/01/27 | 265 | 265 | 262 | 264 | 117,000 |
| 1999/01/26 | 272 | 272 | 265 | 266 | 301,000 |
| 1999/01/25 | 268 | 272 | 263 | 268 | 250,000 |
| 1999/01/22 | 265 | 275 | 261 | 264 | 847,000 |
| 1999/01/21 | 250 | 261 | 250 | 260 | 830,000 |
| 1999/01/20 | 243 | 244 | 238 | 244 | 266,000 |
| 1999/01/19 | 247 | 250 | 243 | 244 | 391,000 |
| 1999/01/18 | 240 | 248 | 240 | 243 | 378,000 |
| 1999/01/14 | 236 | 245 | 236 | 238 | 391,000 |
| 1999/01/13 | 246 | 246 | 238 | 238 | 330,000 |
| 1999/01/12 | 250 | 250 | 245 | 246 | 169,000 |
| 1999/01/11 | 251 | 256 | 248 | 250 | 153,000 |
| 1999/01/08 | 262 | 262 | 253 | 254 | 268,000 |
| 1999/01/07 | 263 | 267 | 262 | 262 | 117,000 |
| 1999/01/06 | 267 | 267 | 260 | 261 | 164,000 |
| 1999/01/05 | 273 | 273 | 265 | 265 | 152,000 |
| 1999/01/04 | 272 | 272 | 268 | 268 | 59,000 |