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 |
|---|---|---|---|---|---|
| 2003/12/30 | 486 | 487 | 482 | 485 | 67,000 |
| 2003/12/29 | 480 | 488 | 477 | 483 | 283,000 |
| 2003/12/26 | 475 | 480 | 465 | 480 | 216,000 |
| 2003/12/25 | 474 | 477 | 470 | 476 | 235,000 |
| 2003/12/24 | 480 | 480 | 478 | 478 | 239,000 |
| 2003/12/22 | 474 | 476 | 470 | 476 | 266,000 |
| 2003/12/19 | 468 | 471 | 465 | 471 | 309,000 |
| 2003/12/18 | 451 | 479 | 451 | 468 | 1,099,000 |
| 2003/12/17 | 455 | 463 | 450 | 454 | 756,000 |
| 2003/12/16 | 450 | 462 | 450 | 460 | 536,000 |
| 2003/12/15 | 457 | 464 | 455 | 457 | 302,000 |
| 2003/12/12 | 455 | 457 | 448 | 452 | 671,000 |
| 2003/12/11 | 452 | 452 | 442 | 450 | 572,000 |
| 2003/12/10 | 449 | 463 | 447 | 451 | 624,000 |
| 2003/12/09 | 448 | 451 | 444 | 448 | 481,000 |
| 2003/12/08 | 452 | 454 | 444 | 447 | 318,000 |
| 2003/12/05 | 460 | 463 | 453 | 460 | 437,000 |
| 2003/12/04 | 450 | 465 | 450 | 463 | 728,000 |
| 2003/12/03 | 476 | 477 | 456 | 458 | 449,000 |
| 2003/12/02 | 479 | 485 | 465 | 478 | 367,000 |
| 2003/12/01 | 462 | 474 | 460 | 474 | 322,000 |
| 2003/11/28 | 467 | 472 | 461 | 461 | 295,000 |
| 2003/11/27 | 469 | 469 | 460 | 465 | 429,000 |
| 2003/11/26 | 476 | 478 | 463 | 469 | 565,000 |
| 2003/11/25 | 477 | 487 | 467 | 481 | 1,301,000 |
| 2003/11/21 | 443 | 458 | 435 | 457 | 775,000 |
| 2003/11/20 | 442 | 448 | 436 | 443 | 841,000 |
| 2003/11/19 | 435 | 440 | 426 | 427 | 1,158,000 |
| 2003/11/18 | 440 | 443 | 435 | 438 | 759,000 |
| 2003/11/17 | 451 | 455 | 438 | 440 | 751,000 |
| 2003/11/14 | 473 | 473 | 463 | 468 | 770,000 |
| 2003/11/13 | 466 | 474 | 466 | 473 | 337,000 |
| 2003/11/12 | 483 | 486 | 457 | 462 | 929,000 |
| 2003/11/11 | 490 | 490 | 465 | 478 | 1,003,000 |
| 2003/11/10 | 505 | 505 | 495 | 500 | 392,000 |
| 2003/11/07 | 509 | 509 | 496 | 505 | 294,000 |
| 2003/11/06 | 502 | 505 | 493 | 497 | 370,000 |
| 2003/11/05 | 503 | 510 | 502 | 505 | 646,000 |
| 2003/11/04 | 501 | 503 | 497 | 502 | 775,000 |
| 2003/10/31 | 500 | 506 | 496 | 499 | 849,000 |
| 2003/10/30 | 505 | 506 | 497 | 499 | 342,000 |
| 2003/10/29 | 505 | 506 | 500 | 504 | 455,000 |
| 2003/10/28 | 493 | 504 | 493 | 500 | 415,000 |
| 2003/10/27 | 486 | 500 | 486 | 495 | 560,000 |
| 2003/10/24 | 500 | 503 | 494 | 496 | 471,000 |
| 2003/10/23 | 505 | 505 | 491 | 497 | 1,200,000 |
| 2003/10/22 | 505 | 515 | 501 | 515 | 957,000 |
| 2003/10/21 | 512 | 514 | 500 | 506 | 1,351,000 |
| 2003/10/20 | 503 | 524 | 502 | 515 | 1,198,000 |
| 2003/10/17 | 517 | 519 | 510 | 513 | 1,031,000 |
| 2003/10/16 | 510 | 518 | 503 | 516 | 569,000 |
| 2003/10/15 | 517 | 517 | 503 | 505 | 678,000 |
| 2003/10/14 | 519 | 519 | 511 | 512 | 760,000 |
| 2003/10/10 | 506 | 514 | 502 | 507 | 589,000 |
| 2003/10/09 | 506 | 508 | 500 | 506 | 608,000 |
| 2003/10/08 | 507 | 514 | 500 | 508 | 865,000 |
| 2003/10/07 | 518 | 520 | 513 | 517 | 1,811,000 |
| 2003/10/06 | 514 | 526 | 500 | 504 | 2,793,000 |
| 2003/10/03 | 483 | 494 | 481 | 491 | 1,018,000 |
| 2003/10/02 | 480 | 485 | 477 | 480 | 993,000 |
| 2003/10/01 | 475 | 479 | 471 | 475 | 952,000 |
| 2003/09/30 | 468 | 483 | 466 | 479 | 1,071,000 |
| 2003/09/29 | 465 | 473 | 465 | 468 | 683,000 |
| 2003/09/26 | 460 | 466 | 456 | 464 | 428,000 |
| 2003/09/25 | 448 | 461 | 440 | 456 | 702,000 |
| 2003/09/24 | 456 | 458 | 450 | 453 | 807,000 |
| 2003/09/22 | 471 | 472 | 453 | 456 | 775,000 |
| 2003/09/19 | 470 | 472 | 466 | 467 | 404,000 |
| 2003/09/18 | 464 | 468 | 464 | 464 | 256,000 |
| 2003/09/17 | 472 | 472 | 462 | 464 | 653,000 |
| 2003/09/16 | 466 | 468 | 459 | 462 | 829,000 |
| 2003/09/12 | 471 | 471 | 463 | 466 | 726,000 |
| 2003/09/11 | 460 | 464 | 460 | 463 | 393,000 |
| 2003/09/10 | 460 | 463 | 453 | 462 | 700,000 |
| 2003/09/09 | 467 | 467 | 461 | 465 | 604,000 |
| 2003/09/08 | 450 | 467 | 449 | 463 | 898,000 |
| 2003/09/05 | 448 | 452 | 443 | 450 | 1,388,000 |
| 2003/09/04 | 451 | 452 | 439 | 444 | 1,582,000 |
| 2003/09/03 | 465 | 468 | 454 | 456 | 920,000 |
| 2003/09/02 | 470 | 473 | 462 | 472 | 789,000 |
| 2003/09/01 | 474 | 479 | 464 | 475 | 891,000 |
| 2003/08/29 | 463 | 476 | 462 | 474 | 639,000 |
| 2003/08/28 | 469 | 473 | 455 | 459 | 812,000 |
| 2003/08/27 | 475 | 475 | 465 | 469 | 1,159,000 |
| 2003/08/26 | 460 | 478 | 457 | 475 | 1,583,000 |
| 2003/08/25 | 448 | 467 | 446 | 458 | 1,352,000 |
| 2003/08/22 | 450 | 450 | 444 | 446 | 607,000 |
| 2003/08/21 | 458 | 458 | 445 | 450 | 955,000 |
| 2003/08/20 | 452 | 460 | 448 | 460 | 1,329,000 |
| 2003/08/19 | 444 | 452 | 442 | 451 | 1,290,000 |
| 2003/08/18 | 440 | 445 | 440 | 444 | 890,000 |
| 2003/08/15 | 437 | 447 | 435 | 439 | 1,413,000 |
| 2003/08/14 | 424 | 432 | 423 | 429 | 796,000 |
| 2003/08/13 | 417 | 424 | 417 | 421 | 509,000 |
| 2003/08/12 | 418 | 420 | 414 | 417 | 705,000 |
| 2003/08/11 | 414 | 422 | 411 | 419 | 689,000 |
| 2003/08/08 | 417 | 418 | 407 | 413 | 1,393,000 |
| 2003/08/07 | 417 | 418 | 414 | 414 | 333,000 |
| 2003/08/06 | 412 | 419 | 412 | 415 | 876,000 |
| 2003/08/05 | 421 | 426 | 413 | 415 | 648,000 |
| 2003/08/04 | 430 | 430 | 415 | 420 | 686,000 |
| 2003/08/01 | 435 | 436 | 429 | 429 | 594,000 |
| 2003/07/31 | 425 | 435 | 425 | 431 | 1,054,000 |
| 2003/07/30 | 425 | 432 | 421 | 425 | 1,279,000 |
| 2003/07/29 | 424 | 424 | 422 | 424 | 609,000 |
| 2003/07/28 | 419 | 423 | 417 | 423 | 502,000 |
| 2003/07/25 | 418 | 421 | 414 | 415 | 785,000 |
| 2003/07/24 | 421 | 425 | 419 | 421 | 668,000 |
| 2003/07/23 | 423 | 424 | 420 | 423 | 841,000 |
| 2003/07/22 | 425 | 428 | 415 | 418 | 784,000 |
| 2003/07/18 | 413 | 419 | 413 | 415 | 788,000 |
| 2003/07/17 | 419 | 420 | 414 | 418 | 1,200,000 |
| 2003/07/16 | 417 | 424 | 410 | 419 | 1,505,000 |
| 2003/07/15 | 429 | 430 | 419 | 422 | 1,179,000 |
| 2003/07/14 | 432 | 438 | 428 | 428 | 1,395,000 |
| 2003/07/11 | 430 | 440 | 430 | 434 | 460,000 |
| 2003/07/10 | 430 | 450 | 428 | 437 | 1,472,000 |
| 2003/07/09 | 427 | 432 | 414 | 425 | 1,846,000 |
| 2003/07/08 | 439 | 440 | 430 | 432 | 916,000 |
| 2003/07/07 | 442 | 444 | 437 | 439 | 599,000 |
| 2003/07/04 | 442 | 450 | 440 | 443 | 968,000 |
| 2003/07/03 | 455 | 456 | 445 | 455 | 1,549,000 |
| 2003/07/02 | 445 | 455 | 436 | 455 | 983,000 |
| 2003/07/01 | 450 | 450 | 443 | 444 | 497,000 |
| 2003/06/30 | 443 | 452 | 440 | 452 | 737,000 |
| 2003/06/27 | 443 | 455 | 438 | 455 | 851,000 |
| 2003/06/26 | 438 | 455 | 438 | 448 | 1,819,000 |
| 2003/06/25 | 430 | 436 | 429 | 434 | 729,000 |
| 2003/06/24 | 432 | 435 | 425 | 433 | 913,000 |
| 2003/06/23 | 421 | 437 | 419 | 437 | 1,081,000 |
| 2003/06/20 | 422 | 429 | 418 | 426 | 555,000 |
| 2003/06/19 | 429 | 429 | 415 | 420 | 1,031,000 |
| 2003/06/18 | 426 | 430 | 423 | 428 | 985,000 |
| 2003/06/17 | 422 | 427 | 421 | 424 | 1,208,000 |
| 2003/06/16 | 418 | 421 | 417 | 417 | 531,000 |
| 2003/06/13 | 417 | 421 | 416 | 420 | 863,000 |
| 2003/06/12 | 412 | 424 | 410 | 417 | 1,715,000 |
| 2003/06/11 | 417 | 418 | 410 | 410 | 1,755,000 |
| 2003/06/10 | 407 | 420 | 405 | 419 | 1,892,000 |
| 2003/06/09 | 409 | 409 | 405 | 407 | 1,087,000 |
| 2003/06/06 | 410 | 411 | 405 | 408 | 2,209,000 |
| 2003/06/05 | 409 | 412 | 406 | 410 | 2,109,000 |
| 2003/06/04 | 412 | 414 | 409 | 409 | 875,000 |
| 2003/06/03 | 413 | 414 | 406 | 410 | 1,380,000 |
| 2003/06/02 | 416 | 418 | 413 | 413 | 1,097,000 |
| 2003/05/30 | 420 | 422 | 416 | 420 | 1,159,000 |
| 2003/05/29 | 418 | 422 | 416 | 416 | 1,345,000 |
| 2003/05/28 | 414 | 417 | 413 | 416 | 768,000 |
| 2003/05/27 | 415 | 415 | 413 | 413 | 990,000 |
| 2003/05/26 | 418 | 420 | 414 | 414 | 861,000 |
| 2003/05/23 | 420 | 423 | 415 | 415 | 653,000 |
| 2003/05/22 | 417 | 421 | 415 | 417 | 645,000 |
| 2003/05/21 | 425 | 425 | 412 | 417 | 681,000 |
| 2003/05/20 | 408 | 423 | 408 | 415 | 522,000 |
| 2003/05/19 | 415 | 418 | 404 | 406 | 1,432,000 |
| 2003/05/16 | 423 | 426 | 419 | 420 | 569,000 |
| 2003/05/15 | 436 | 443 | 420 | 430 | 1,075,000 |
| 2003/05/14 | 430 | 437 | 430 | 435 | 619,000 |
| 2003/05/13 | 430 | 432 | 428 | 429 | 668,000 |
| 2003/05/12 | 434 | 435 | 428 | 428 | 692,000 |
| 2003/05/09 | 431 | 434 | 428 | 434 | 515,000 |
| 2003/05/08 | 440 | 440 | 433 | 435 | 357,000 |
| 2003/05/07 | 442 | 444 | 440 | 440 | 387,000 |
| 2003/05/06 | 442 | 447 | 442 | 443 | 427,000 |
| 2003/05/02 | 450 | 450 | 441 | 441 | 267,000 |
| 2003/05/01 | 436 | 449 | 435 | 449 | 235,000 |
| 2003/04/30 | 430 | 449 | 430 | 449 | 240,000 |
| 2003/04/28 | 439 | 439 | 430 | 430 | 333,000 |
| 2003/04/25 | 440 | 442 | 434 | 439 | 445,000 |
| 2003/04/24 | 447 | 447 | 438 | 446 | 333,000 |
| 2003/04/23 | 444 | 450 | 444 | 448 | 455,000 |
| 2003/04/22 | 443 | 447 | 437 | 444 | 339,000 |
| 2003/04/21 | 450 | 450 | 440 | 444 | 334,000 |
| 2003/04/18 | 450 | 450 | 440 | 440 | 366,000 |
| 2003/04/17 | 436 | 450 | 434 | 450 | 582,000 |
| 2003/04/16 | 440 | 442 | 434 | 441 | 476,000 |
| 2003/04/15 | 432 | 442 | 428 | 439 | 611,000 |
| 2003/04/14 | 425 | 431 | 421 | 427 | 443,000 |
| 2003/04/11 | 422 | 430 | 422 | 426 | 423,000 |
| 2003/04/10 | 425 | 426 | 421 | 423 | 556,000 |
| 2003/04/09 | 422 | 430 | 421 | 428 | 470,000 |
| 2003/04/08 | 420 | 423 | 419 | 423 | 722,000 |
| 2003/04/07 | 420 | 427 | 420 | 423 | 391,000 |
| 2003/04/04 | 422 | 425 | 417 | 425 | 349,000 |
| 2003/04/03 | 440 | 440 | 426 | 429 | 186,000 |
| 2003/04/02 | 426 | 440 | 422 | 438 | 373,000 |
| 2003/04/01 | 433 | 434 | 420 | 426 | 281,000 |
| 2003/03/31 | 443 | 447 | 434 | 436 | 654,000 |
| 2003/03/28 | 445 | 448 | 439 | 443 | 242,000 |
| 2003/03/27 | 430 | 449 | 430 | 448 | 434,000 |
| 2003/03/26 | 426 | 430 | 424 | 429 | 230,000 |
| 2003/03/25 | 433 | 439 | 432 | 438 | 377,000 |
| 2003/03/24 | 430 | 438 | 428 | 438 | 482,000 |
| 2003/03/20 | 409 | 421 | 409 | 421 | 364,000 |
| 2003/03/19 | 408 | 409 | 403 | 408 | 223,000 |
| 2003/03/18 | 413 | 415 | 407 | 407 | 202,000 |
| 2003/03/17 | 409 | 409 | 402 | 403 | 381,000 |
| 2003/03/14 | 410 | 414 | 407 | 409 | 729,000 |
| 2003/03/13 | 411 | 414 | 409 | 411 | 312,000 |
| 2003/03/12 | 410 | 413 | 408 | 409 | 582,000 |
| 2003/03/11 | 412 | 418 | 410 | 413 | 471,000 |
| 2003/03/10 | 417 | 420 | 411 | 418 | 728,000 |
| 2003/03/07 | 424 | 425 | 421 | 421 | 477,000 |
| 2003/03/06 | 429 | 431 | 421 | 423 | 585,000 |
| 2003/03/05 | 424 | 430 | 423 | 430 | 223,000 |
| 2003/03/04 | 425 | 430 | 423 | 426 | 250,000 |
| 2003/03/03 | 423 | 428 | 420 | 425 | 483,000 |
| 2003/02/28 | 436 | 436 | 429 | 433 | 393,000 |
| 2003/02/27 | 421 | 433 | 418 | 432 | 485,000 |
| 2003/02/26 | 417 | 425 | 417 | 420 | 256,000 |
| 2003/02/25 | 429 | 429 | 415 | 415 | 476,000 |
| 2003/02/24 | 427 | 434 | 427 | 431 | 391,000 |
| 2003/02/21 | 442 | 443 | 435 | 436 | 379,000 |
| 2003/02/20 | 442 | 445 | 440 | 441 | 298,000 |
| 2003/02/19 | 446 | 450 | 443 | 447 | 437,000 |
| 2003/02/18 | 448 | 451 | 446 | 447 | 602,000 |
| 2003/02/17 | 452 | 455 | 450 | 452 | 511,000 |
| 2003/02/14 | 448 | 459 | 447 | 451 | 1,146,000 |
| 2003/02/13 | 458 | 458 | 447 | 447 | 365,000 |
| 2003/02/12 | 444 | 456 | 444 | 454 | 657,000 |
| 2003/02/10 | 443 | 449 | 442 | 444 | 825,000 |
| 2003/02/07 | 450 | 450 | 444 | 448 | 622,000 |
| 2003/02/06 | 448 | 449 | 443 | 445 | 713,000 |
| 2003/02/05 | 446 | 460 | 446 | 450 | 630,000 |
| 2003/02/04 | 454 | 454 | 449 | 450 | 885,000 |
| 2003/02/03 | 447 | 457 | 440 | 454 | 354,000 |
| 2003/01/31 | 450 | 450 | 441 | 442 | 369,000 |
| 2003/01/30 | 451 | 458 | 449 | 453 | 347,000 |
| 2003/01/29 | 460 | 460 | 452 | 452 | 561,000 |
| 2003/01/28 | 450 | 463 | 444 | 463 | 1,130,000 |
| 2003/01/27 | 445 | 453 | 438 | 451 | 860,000 |
| 2003/01/24 | 448 | 453 | 444 | 448 | 818,000 |
| 2003/01/23 | 440 | 448 | 431 | 445 | 757,000 |
| 2003/01/22 | 436 | 449 | 434 | 443 | 770,000 |
| 2003/01/21 | 432 | 448 | 431 | 431 | 1,063,000 |
| 2003/01/20 | 423 | 432 | 421 | 432 | 824,000 |
| 2003/01/17 | 427 | 429 | 426 | 426 | 563,000 |
| 2003/01/16 | 438 | 438 | 426 | 427 | 538,000 |
| 2003/01/15 | 430 | 438 | 426 | 438 | 494,000 |
| 2003/01/14 | 416 | 430 | 416 | 429 | 371,000 |
| 2003/01/10 | 419 | 420 | 415 | 415 | 359,000 |
| 2003/01/09 | 414 | 422 | 414 | 418 | 290,000 |
| 2003/01/08 | 435 | 435 | 416 | 422 | 597,000 |
| 2003/01/07 | 442 | 446 | 440 | 440 | 327,000 |
| 2003/01/06 | 437 | 444 | 436 | 444 | 122,000 |