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 |
|---|---|---|---|---|---|
| 2000/12/29 | 413 | 414 | 395 | 395 | 133,000 |
| 2000/12/28 | 417 | 417 | 411 | 417 | 333,000 |
| 2000/12/27 | 400 | 409 | 400 | 407 | 153,000 |
| 2000/12/26 | 408 | 408 | 400 | 405 | 403,000 |
| 2000/12/25 | 404 | 408 | 400 | 408 | 294,000 |
| 2000/12/22 | 393 | 400 | 390 | 394 | 554,000 |
| 2000/12/21 | 391 | 400 | 387 | 391 | 473,000 |
| 2000/12/20 | 394 | 400 | 387 | 392 | 567,000 |
| 2000/12/19 | 405 | 405 | 392 | 399 | 1,131,000 |
| 2000/12/18 | 430 | 430 | 405 | 410 | 605,000 |
| 2000/12/15 | 425 | 440 | 422 | 435 | 1,018,000 |
| 2000/12/14 | 439 | 439 | 425 | 427 | 411,000 |
| 2000/12/13 | 441 | 446 | 433 | 439 | 364,000 |
| 2000/12/12 | 444 | 450 | 438 | 443 | 1,215,000 |
| 2000/12/11 | 440 | 452 | 433 | 449 | 2,003,000 |
| 2000/12/08 | 425 | 449 | 425 | 441 | 2,307,000 |
| 2000/12/07 | 415 | 429 | 415 | 417 | 534,000 |
| 2000/12/06 | 435 | 440 | 415 | 430 | 1,134,000 |
| 2000/12/05 | 422 | 437 | 420 | 436 | 1,670,000 |
| 2000/12/04 | 415 | 422 | 415 | 422 | 751,000 |
| 2000/12/01 | 405 | 420 | 405 | 418 | 732,000 |
| 2000/11/30 | 399 | 424 | 399 | 420 | 1,909,000 |
| 2000/11/29 | 400 | 400 | 389 | 390 | 588,000 |
| 2000/11/28 | 400 | 407 | 392 | 405 | 734,000 |
| 2000/11/27 | 409 | 410 | 392 | 400 | 946,000 |
| 2000/11/24 | 397 | 407 | 397 | 404 | 2,357,000 |
| 2000/11/22 | 375 | 405 | 375 | 397 | 1,639,000 |
| 2000/11/21 | 373 | 376 | 360 | 375 | 338,000 |
| 2000/11/20 | 370 | 374 | 364 | 368 | 357,000 |
| 2000/11/17 | 378 | 380 | 366 | 371 | 464,000 |
| 2000/11/16 | 381 | 386 | 375 | 380 | 720,000 |
| 2000/11/15 | 370 | 388 | 368 | 377 | 749,000 |
| 2000/11/14 | 370 | 370 | 356 | 363 | 390,000 |
| 2000/11/13 | 359 | 365 | 351 | 365 | 503,000 |
| 2000/11/10 | 380 | 380 | 369 | 377 | 522,000 |
| 2000/11/09 | 378 | 385 | 377 | 380 | 786,000 |
| 2000/11/08 | 382 | 392 | 377 | 377 | 1,228,000 |
| 2000/11/07 | 366 | 373 | 365 | 373 | 565,000 |
| 2000/11/06 | 368 | 372 | 365 | 369 | 590,000 |
| 2000/11/02 | 355 | 368 | 355 | 368 | 1,330,000 |
| 2000/11/01 | 365 | 372 | 345 | 354 | 1,763,000 |
| 2000/10/31 | 352 | 363 | 349 | 363 | 1,486,000 |
| 2000/10/30 | 340 | 353 | 340 | 347 | 798,000 |
| 2000/10/27 | 331 | 341 | 329 | 337 | 620,000 |
| 2000/10/26 | 319 | 322 | 315 | 322 | 415,000 |
| 2000/10/25 | 324 | 324 | 319 | 322 | 208,000 |
| 2000/10/24 | 323 | 325 | 321 | 322 | 146,000 |
| 2000/10/23 | 320 | 321 | 315 | 315 | 188,000 |
| 2000/10/20 | 318 | 322 | 315 | 315 | 345,000 |
| 2000/10/19 | 310 | 314 | 306 | 314 | 306,000 |
| 2000/10/18 | 315 | 315 | 307 | 308 | 220,000 |
| 2000/10/17 | 316 | 318 | 313 | 315 | 170,000 |
| 2000/10/16 | 322 | 322 | 316 | 318 | 314,000 |
| 2000/10/13 | 310 | 312 | 303 | 307 | 538,000 |
| 2000/10/12 | 310 | 314 | 310 | 313 | 261,000 |
| 2000/10/11 | 318 | 320 | 309 | 310 | 467,000 |
| 2000/10/10 | 315 | 322 | 315 | 322 | 418,000 |
| 2000/10/06 | 321 | 325 | 313 | 314 | 736,000 |
| 2000/10/05 | 330 | 332 | 323 | 324 | 328,000 |
| 2000/10/04 | 325 | 332 | 325 | 328 | 255,000 |
| 2000/10/03 | 331 | 331 | 322 | 325 | 212,000 |
| 2000/10/02 | 318 | 330 | 318 | 330 | 284,000 |
| 2000/09/29 | 313 | 322 | 313 | 318 | 427,000 |
| 2000/09/28 | 313 | 316 | 308 | 308 | 405,000 |
| 2000/09/27 | 315 | 317 | 313 | 313 | 271,000 |
| 2000/09/26 | 316 | 319 | 313 | 319 | 434,000 |
| 2000/09/25 | 316 | 322 | 316 | 316 | 299,000 |
| 2000/09/22 | 320 | 320 | 311 | 311 | 360,000 |
| 2000/09/21 | 324 | 329 | 320 | 328 | 642,000 |
| 2000/09/20 | 319 | 322 | 317 | 322 | 493,000 |
| 2000/09/19 | 315 | 318 | 310 | 314 | 522,000 |
| 2000/09/18 | 321 | 321 | 318 | 320 | 164,000 |
| 2000/09/14 | 335 | 335 | 325 | 325 | 205,000 |
| 2000/09/13 | 326 | 337 | 325 | 336 | 258,000 |
| 2000/09/12 | 320 | 329 | 320 | 325 | 175,000 |
| 2000/09/11 | 330 | 330 | 315 | 319 | 661,000 |
| 2000/09/08 | 342 | 342 | 335 | 340 | 253,000 |
| 2000/09/07 | 335 | 337 | 330 | 335 | 320,000 |
| 2000/09/06 | 336 | 340 | 335 | 335 | 383,000 |
| 2000/09/05 | 339 | 344 | 336 | 344 | 195,000 |
| 2000/09/04 | 345 | 347 | 337 | 342 | 267,000 |
| 2000/09/01 | 343 | 348 | 337 | 343 | 290,000 |
| 2000/08/31 | 350 | 350 | 339 | 339 | 318,000 |
| 2000/08/30 | 351 | 351 | 346 | 348 | 350,000 |
| 2000/08/29 | 351 | 360 | 347 | 356 | 238,000 |
| 2000/08/28 | 368 | 369 | 345 | 349 | 717,000 |
| 2000/08/25 | 360 | 370 | 360 | 365 | 604,000 |
| 2000/08/24 | 364 | 369 | 359 | 360 | 514,000 |
| 2000/08/23 | 375 | 375 | 369 | 369 | 249,000 |
| 2000/08/22 | 365 | 376 | 365 | 370 | 849,000 |
| 2000/08/21 | 380 | 380 | 362 | 365 | 937,000 |
| 2000/08/18 | 385 | 385 | 377 | 380 | 684,000 |
| 2000/08/17 | 401 | 401 | 392 | 395 | 251,000 |
| 2000/08/16 | 395 | 408 | 395 | 396 | 356,000 |
| 2000/08/15 | 381 | 395 | 380 | 395 | 300,000 |
| 2000/08/14 | 390 | 390 | 380 | 380 | 524,000 |
| 2000/08/11 | 394 | 400 | 389 | 390 | 564,000 |
| 2000/08/10 | 388 | 398 | 388 | 398 | 403,000 |
| 2000/08/09 | 386 | 396 | 382 | 390 | 470,000 |
| 2000/08/08 | 399 | 400 | 391 | 391 | 434,000 |
| 2000/08/07 | 384 | 389 | 380 | 389 | 342,000 |
| 2000/08/04 | 378 | 390 | 378 | 385 | 591,000 |
| 2000/08/03 | 365 | 370 | 357 | 363 | 291,000 |
| 2000/08/02 | 362 | 367 | 362 | 362 | 129,000 |
| 2000/08/01 | 359 | 370 | 357 | 362 | 256,000 |
| 2000/07/31 | 355 | 360 | 351 | 360 | 609,000 |
| 2000/07/28 | 365 | 365 | 350 | 351 | 1,183,000 |
| 2000/07/27 | 375 | 375 | 370 | 375 | 648,000 |
| 2000/07/26 | 390 | 392 | 378 | 378 | 662,000 |
| 2000/07/25 | 380 | 394 | 373 | 388 | 692,000 |
| 2000/07/24 | 394 | 394 | 379 | 380 | 562,000 |
| 2000/07/21 | 397 | 402 | 396 | 397 | 523,000 |
| 2000/07/19 | 398 | 400 | 392 | 397 | 505,000 |
| 2000/07/18 | 410 | 413 | 403 | 403 | 779,000 |
| 2000/07/17 | 420 | 423 | 412 | 414 | 352,000 |
| 2000/07/14 | 418 | 427 | 418 | 423 | 522,000 |
| 2000/07/13 | 435 | 435 | 415 | 418 | 626,000 |
| 2000/07/12 | 440 | 447 | 431 | 439 | 1,261,000 |
| 2000/07/11 | 425 | 442 | 420 | 436 | 2,438,000 |
| 2000/07/10 | 424 | 425 | 416 | 420 | 405,000 |
| 2000/07/07 | 416 | 424 | 410 | 423 | 874,000 |
| 2000/07/06 | 411 | 415 | 406 | 414 | 656,000 |
| 2000/07/05 | 414 | 414 | 407 | 411 | 617,000 |
| 2000/07/04 | 428 | 429 | 410 | 414 | 1,169,000 |
| 2000/07/03 | 423 | 429 | 419 | 423 | 1,799,000 |
| 2000/06/30 | 403 | 421 | 402 | 412 | 4,971,000 |
| 2000/06/29 | 376 | 405 | 376 | 402 | 3,905,000 |
| 2000/06/28 | 378 | 378 | 371 | 371 | 339,000 |
| 2000/06/27 | 362 | 380 | 362 | 374 | 467,000 |
| 2000/06/26 | 365 | 370 | 355 | 360 | 335,000 |
| 2000/06/23 | 365 | 377 | 364 | 365 | 361,000 |
| 2000/06/22 | 378 | 379 | 365 | 365 | 576,000 |
| 2000/06/21 | 385 | 385 | 375 | 377 | 810,000 |
| 2000/06/20 | 365 | 382 | 365 | 379 | 952,000 |
| 2000/06/19 | 360 | 365 | 355 | 360 | 870,000 |
| 2000/06/16 | 375 | 383 | 367 | 375 | 1,446,000 |
| 2000/06/15 | 371 | 385 | 370 | 380 | 978,000 |
| 2000/06/14 | 375 | 379 | 365 | 373 | 974,000 |
| 2000/06/13 | 390 | 390 | 375 | 380 | 1,147,000 |
| 2000/06/12 | 383 | 399 | 383 | 393 | 3,870,000 |
| 2000/06/09 | 379 | 381 | 374 | 381 | 1,267,000 |
| 2000/06/08 | 362 | 385 | 362 | 379 | 5,271,000 |
| 2000/06/07 | 355 | 363 | 354 | 363 | 839,000 |
| 2000/06/06 | 363 | 365 | 355 | 357 | 1,669,000 |
| 2000/06/05 | 351 | 372 | 348 | 363 | 3,752,000 |
| 2000/06/02 | 334 | 355 | 333 | 347 | 2,555,000 |
| 2000/06/01 | 325 | 339 | 323 | 339 | 1,193,000 |
| 2000/05/31 | 328 | 335 | 321 | 322 | 584,000 |
| 2000/05/30 | 317 | 340 | 317 | 338 | 552,000 |
| 2000/05/29 | 321 | 322 | 317 | 317 | 192,000 |
| 2000/05/26 | 321 | 326 | 321 | 324 | 365,000 |
| 2000/05/25 | 329 | 330 | 325 | 329 | 689,000 |
| 2000/05/24 | 325 | 331 | 325 | 330 | 640,000 |
| 2000/05/23 | 335 | 335 | 328 | 330 | 399,000 |
| 2000/05/22 | 344 | 344 | 325 | 325 | 696,000 |
| 2000/05/19 | 343 | 345 | 337 | 345 | 844,000 |
| 2000/05/18 | 338 | 347 | 334 | 345 | 899,000 |
| 2000/05/17 | 335 | 340 | 335 | 339 | 441,000 |
| 2000/05/16 | 335 | 337 | 330 | 334 | 364,000 |
| 2000/05/15 | 328 | 338 | 327 | 330 | 672,000 |
| 2000/05/12 | 321 | 330 | 321 | 323 | 259,000 |
| 2000/05/11 | 321 | 324 | 313 | 316 | 368,000 |
| 2000/05/10 | 325 | 334 | 321 | 326 | 1,316,000 |
| 2000/05/09 | 311 | 321 | 310 | 320 | 251,000 |
| 2000/05/08 | 320 | 325 | 308 | 310 | 417,000 |
| 2000/05/02 | 315 | 324 | 315 | 323 | 370,000 |
| 2000/05/01 | 307 | 314 | 300 | 314 | 538,000 |
| 2000/04/28 | 312 | 325 | 311 | 312 | 692,000 |
| 2000/04/27 | 330 | 335 | 317 | 317 | 456,000 |
| 2000/04/26 | 338 | 350 | 332 | 334 | 1,084,000 |
| 2000/04/25 | 335 | 348 | 335 | 338 | 1,554,000 |
| 2000/04/24 | 320 | 338 | 320 | 333 | 1,348,000 |
| 2000/04/21 | 328 | 330 | 322 | 330 | 715,000 |
| 2000/04/20 | 330 | 335 | 326 | 333 | 725,000 |
| 2000/04/19 | 336 | 339 | 319 | 335 | 494,000 |
| 2000/04/18 | 340 | 341 | 333 | 336 | 1,081,000 |
| 2000/04/17 | 313 | 333 | 303 | 330 | 1,186,000 |
| 2000/04/14 | 339 | 344 | 331 | 343 | 912,000 |
| 2000/04/13 | 340 | 350 | 330 | 340 | 2,846,000 |
| 2000/04/12 | 321 | 349 | 321 | 340 | 8,638,000 |
| 2000/04/11 | 303 | 316 | 300 | 311 | 3,566,000 |
| 2000/04/10 | 295 | 305 | 293 | 300 | 1,055,000 |
| 2000/04/07 | 291 | 297 | 285 | 295 | 1,171,000 |
| 2000/04/06 | 286 | 291 | 280 | 289 | 894,000 |
| 2000/04/05 | 281 | 290 | 275 | 282 | 898,000 |
| 2000/04/04 | 277 | 285 | 277 | 282 | 810,000 |
| 2000/04/03 | 267 | 277 | 267 | 277 | 326,000 |
| 2000/03/31 | 275 | 275 | 266 | 266 | 989,000 |
| 2000/03/30 | 275 | 279 | 275 | 275 | 279,000 |
| 2000/03/29 | 277 | 278 | 267 | 275 | 527,000 |
| 2000/03/28 | 277 | 287 | 271 | 275 | 370,000 |
| 2000/03/27 | 277 | 290 | 276 | 289 | 967,000 |
| 2000/03/24 | 272 | 278 | 269 | 276 | 985,000 |
| 2000/03/23 | 270 | 272 | 262 | 271 | 547,000 |
| 2000/03/22 | 263 | 267 | 260 | 260 | 370,000 |
| 2000/03/21 | 259 | 260 | 255 | 260 | 242,000 |
| 2000/03/17 | 254 | 259 | 253 | 259 | 302,000 |
| 2000/03/16 | 254 | 255 | 251 | 253 | 209,000 |
| 2000/03/15 | 258 | 258 | 253 | 253 | 235,000 |
| 2000/03/14 | 259 | 259 | 250 | 253 | 610,000 |
| 2000/03/13 | 262 | 263 | 255 | 256 | 695,000 |
| 2000/03/10 | 260 | 268 | 255 | 262 | 931,000 |
| 2000/03/09 | 264 | 264 | 258 | 260 | 218,000 |
| 2000/03/08 | 265 | 267 | 259 | 267 | 229,000 |
| 2000/03/07 | 265 | 267 | 257 | 265 | 451,000 |
| 2000/03/06 | 259 | 265 | 258 | 265 | 414,000 |
| 2000/03/03 | 250 | 258 | 248 | 258 | 965,000 |
| 2000/03/02 | 259 | 259 | 248 | 250 | 1,250,000 |
| 2000/03/01 | 260 | 260 | 248 | 255 | 392,000 |
| 2000/02/29 | 255 | 280 | 251 | 280 | 568,000 |
| 2000/02/28 | 254 | 254 | 248 | 251 | 417,000 |
| 2000/02/25 | 249 | 255 | 248 | 255 | 211,000 |
| 2000/02/24 | 253 | 253 | 248 | 248 | 518,000 |
| 2000/02/23 | 243 | 252 | 242 | 248 | 344,000 |
| 2000/02/22 | 245 | 248 | 242 | 245 | 639,000 |
| 2000/02/21 | 254 | 258 | 245 | 245 | 710,000 |
| 2000/02/18 | 264 | 264 | 252 | 253 | 397,000 |
| 2000/02/17 | 254 | 257 | 254 | 255 | 411,000 |
| 2000/02/16 | 260 | 264 | 253 | 254 | 1,145,000 |
| 2000/02/15 | 263 | 273 | 257 | 264 | 1,033,000 |
| 2000/02/14 | 267 | 271 | 257 | 263 | 790,000 |
| 2000/02/10 | 274 | 279 | 273 | 279 | 282,000 |
| 2000/02/09 | 275 | 282 | 271 | 274 | 398,000 |
| 2000/02/08 | 276 | 276 | 265 | 268 | 663,000 |
| 2000/02/07 | 281 | 281 | 275 | 276 | 222,000 |
| 2000/02/04 | 284 | 285 | 280 | 282 | 347,000 |
| 2000/02/03 | 279 | 288 | 277 | 285 | 611,000 |
| 2000/02/02 | 281 | 281 | 275 | 276 | 243,000 |
| 2000/02/01 | 280 | 280 | 271 | 271 | 774,000 |
| 2000/01/31 | 286 | 289 | 285 | 285 | 233,000 |
| 2000/01/28 | 290 | 291 | 286 | 287 | 586,000 |
| 2000/01/27 | 289 | 290 | 282 | 285 | 384,000 |
| 2000/01/26 | 290 | 292 | 278 | 284 | 436,000 |
| 2000/01/25 | 288 | 291 | 285 | 290 | 640,000 |
| 2000/01/24 | 283 | 289 | 283 | 289 | 356,000 |
| 2000/01/21 | 279 | 283 | 277 | 283 | 223,000 |
| 2000/01/20 | 277 | 284 | 275 | 284 | 508,000 |
| 2000/01/19 | 288 | 290 | 278 | 278 | 498,000 |
| 2000/01/18 | 293 | 295 | 287 | 287 | 312,000 |
| 2000/01/17 | 286 | 297 | 285 | 291 | 814,000 |
| 2000/01/14 | 289 | 289 | 274 | 285 | 423,000 |
| 2000/01/13 | 273 | 284 | 273 | 280 | 257,000 |
| 2000/01/12 | 272 | 275 | 270 | 271 | 227,000 |
| 2000/01/11 | 288 | 288 | 276 | 278 | 154,000 |
| 2000/01/07 | 285 | 290 | 282 | 285 | 394,000 |
| 2000/01/06 | 284 | 288 | 280 | 284 | 335,000 |
| 2000/01/05 | 271 | 284 | 266 | 284 | 406,000 |
| 2000/01/04 | 273 | 278 | 270 | 270 | 57,000 |