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 |
|---|---|---|---|---|---|
| 2005/12/30 | 796 | 800 | 784 | 784 | 1,058,000 |
| 2005/12/29 | 780 | 808 | 772 | 788 | 2,386,000 |
| 2005/12/28 | 714 | 752 | 713 | 741 | 1,525,000 |
| 2005/12/27 | 712 | 713 | 705 | 706 | 533,000 |
| 2005/12/26 | 726 | 726 | 708 | 712 | 1,228,000 |
| 2005/12/22 | 695 | 700 | 686 | 694 | 547,000 |
| 2005/12/21 | 700 | 708 | 695 | 700 | 1,180,000 |
| 2005/12/20 | 693 | 697 | 689 | 694 | 655,000 |
| 2005/12/19 | 685 | 692 | 682 | 683 | 584,000 |
| 2005/12/16 | 687 | 699 | 682 | 684 | 808,000 |
| 2005/12/15 | 700 | 703 | 689 | 697 | 927,000 |
| 2005/12/14 | 696 | 702 | 690 | 691 | 769,000 |
| 2005/12/13 | 696 | 697 | 684 | 695 | 656,000 |
| 2005/12/12 | 690 | 700 | 688 | 698 | 1,135,000 |
| 2005/12/09 | 683 | 690 | 680 | 690 | 858,000 |
| 2005/12/08 | 692 | 693 | 680 | 689 | 729,000 |
| 2005/12/07 | 700 | 700 | 691 | 695 | 850,000 |
| 2005/12/06 | 710 | 710 | 698 | 700 | 954,000 |
| 2005/12/05 | 705 | 707 | 692 | 700 | 1,601,000 |
| 2005/12/02 | 699 | 718 | 699 | 704 | 1,231,000 |
| 2005/12/01 | 672 | 697 | 671 | 696 | 1,007,000 |
| 2005/11/30 | 683 | 688 | 679 | 679 | 680,000 |
| 2005/11/29 | 680 | 685 | 677 | 683 | 509,000 |
| 2005/11/28 | 665 | 685 | 665 | 679 | 582,000 |
| 2005/11/25 | 691 | 691 | 670 | 675 | 786,000 |
| 2005/11/24 | 698 | 698 | 691 | 691 | 347,000 |
| 2005/11/22 | 699 | 700 | 685 | 692 | 867,000 |
| 2005/11/21 | 675 | 705 | 674 | 696 | 1,844,000 |
| 2005/11/18 | 650 | 665 | 650 | 665 | 815,000 |
| 2005/11/17 | 649 | 650 | 640 | 650 | 1,143,000 |
| 2005/11/16 | 636 | 650 | 632 | 648 | 754,000 |
| 2005/11/15 | 633 | 638 | 633 | 635 | 489,000 |
| 2005/11/14 | 639 | 639 | 625 | 628 | 674,000 |
| 2005/11/11 | 631 | 642 | 631 | 636 | 1,237,000 |
| 2005/11/10 | 645 | 645 | 633 | 636 | 1,125,000 |
| 2005/11/09 | 633 | 652 | 633 | 650 | 1,220,000 |
| 2005/11/08 | 645 | 652 | 631 | 648 | 1,146,000 |
| 2005/11/07 | 647 | 652 | 644 | 650 | 707,000 |
| 2005/11/04 | 649 | 649 | 640 | 642 | 880,000 |
| 2005/11/02 | 638 | 647 | 635 | 639 | 1,275,000 |
| 2005/11/01 | 615 | 636 | 613 | 634 | 978,000 |
| 2005/10/31 | 606 | 610 | 606 | 608 | 1,083,000 |
| 2005/10/28 | 604 | 610 | 601 | 604 | 1,120,000 |
| 2005/10/27 | 610 | 615 | 607 | 613 | 773,000 |
| 2005/10/26 | 605 | 612 | 605 | 608 | 567,000 |
| 2005/10/25 | 605 | 614 | 603 | 610 | 1,035,000 |
| 2005/10/24 | 609 | 612 | 605 | 606 | 522,000 |
| 2005/10/21 | 600 | 607 | 592 | 605 | 887,000 |
| 2005/10/20 | 600 | 610 | 600 | 606 | 989,000 |
| 2005/10/19 | 590 | 597 | 589 | 594 | 842,000 |
| 2005/10/18 | 608 | 609 | 597 | 599 | 720,000 |
| 2005/10/17 | 607 | 614 | 605 | 607 | 1,347,000 |
| 2005/10/14 | 595 | 605 | 594 | 605 | 1,301,000 |
| 2005/10/13 | 582 | 595 | 581 | 594 | 1,316,000 |
| 2005/10/12 | 575 | 590 | 572 | 582 | 1,459,000 |
| 2005/10/11 | 573 | 576 | 567 | 575 | 1,086,000 |
| 2005/10/07 | 567 | 568 | 557 | 561 | 611,000 |
| 2005/10/06 | 566 | 570 | 564 | 566 | 693,000 |
| 2005/10/05 | 573 | 577 | 569 | 569 | 953,000 |
| 2005/10/04 | 585 | 585 | 573 | 578 | 1,083,000 |
| 2005/10/03 | 578 | 581 | 571 | 581 | 780,000 |
| 2005/09/30 | 580 | 580 | 571 | 571 | 659,000 |
| 2005/09/29 | 580 | 583 | 570 | 580 | 1,121,000 |
| 2005/09/28 | 574 | 577 | 570 | 572 | 788,000 |
| 2005/09/27 | 567 | 575 | 564 | 564 | 1,653,000 |
| 2005/09/26 | 569 | 580 | 566 | 580 | 1,118,000 |
| 2005/09/22 | 562 | 564 | 559 | 564 | 632,000 |
| 2005/09/21 | 562 | 563 | 552 | 558 | 1,388,000 |
| 2005/09/20 | 559 | 570 | 555 | 570 | 1,608,000 |
| 2005/09/16 | 543 | 543 | 536 | 541 | 857,000 |
| 2005/09/15 | 533 | 545 | 528 | 544 | 1,394,000 |
| 2005/09/14 | 533 | 537 | 532 | 533 | 657,000 |
| 2005/09/13 | 534 | 542 | 534 | 539 | 515,000 |
| 2005/09/12 | 532 | 534 | 529 | 529 | 844,000 |
| 2005/09/09 | 527 | 533 | 527 | 530 | 1,062,000 |
| 2005/09/08 | 538 | 538 | 530 | 531 | 609,000 |
| 2005/09/07 | 540 | 541 | 537 | 539 | 641,000 |
| 2005/09/06 | 541 | 544 | 534 | 534 | 820,000 |
| 2005/09/05 | 540 | 542 | 538 | 541 | 573,000 |
| 2005/09/02 | 541 | 541 | 536 | 538 | 658,000 |
| 2005/09/01 | 539 | 544 | 539 | 541 | 428,000 |
| 2005/08/31 | 543 | 544 | 540 | 541 | 467,000 |
| 2005/08/30 | 537 | 543 | 537 | 543 | 883,000 |
| 2005/08/29 | 540 | 542 | 531 | 535 | 878,000 |
| 2005/08/26 | 536 | 539 | 532 | 538 | 1,440,000 |
| 2005/08/25 | 537 | 542 | 527 | 527 | 2,857,000 |
| 2005/08/24 | 514 | 522 | 514 | 521 | 1,026,000 |
| 2005/08/23 | 514 | 518 | 513 | 514 | 673,000 |
| 2005/08/22 | 513 | 517 | 511 | 514 | 912,000 |
| 2005/08/19 | 511 | 511 | 508 | 508 | 637,000 |
| 2005/08/18 | 514 | 518 | 512 | 512 | 939,000 |
| 2005/08/17 | 511 | 516 | 509 | 512 | 1,654,000 |
| 2005/08/16 | 508 | 511 | 508 | 510 | 968,000 |
| 2005/08/15 | 511 | 517 | 509 | 514 | 1,012,000 |
| 2005/08/12 | 515 | 520 | 514 | 519 | 1,739,000 |
| 2005/08/11 | 520 | 521 | 508 | 509 | 1,842,000 |
| 2005/08/10 | 528 | 528 | 519 | 521 | 1,215,000 |
| 2005/08/09 | 519 | 527 | 513 | 524 | 677,000 |
| 2005/08/08 | 505 | 522 | 504 | 520 | 1,160,000 |
| 2005/08/05 | 505 | 519 | 505 | 515 | 1,139,000 |
| 2005/08/04 | 533 | 534 | 523 | 525 | 996,000 |
| 2005/08/03 | 543 | 544 | 533 | 535 | 1,496,000 |
| 2005/08/02 | 540 | 547 | 537 | 546 | 1,288,000 |
| 2005/08/01 | 537 | 540 | 532 | 537 | 595,000 |
| 2005/07/29 | 540 | 542 | 537 | 539 | 591,000 |
| 2005/07/28 | 535 | 540 | 534 | 537 | 571,000 |
| 2005/07/27 | 532 | 535 | 530 | 533 | 449,000 |
| 2005/07/26 | 529 | 533 | 529 | 532 | 645,000 |
| 2005/07/25 | 525 | 530 | 525 | 528 | 591,000 |
| 2005/07/22 | 518 | 525 | 516 | 524 | 892,000 |
| 2005/07/21 | 520 | 526 | 520 | 522 | 562,000 |
| 2005/07/20 | 519 | 525 | 518 | 525 | 1,317,000 |
| 2005/07/19 | 515 | 520 | 515 | 517 | 949,000 |
| 2005/07/15 | 512 | 516 | 511 | 514 | 1,017,000 |
| 2005/07/14 | 505 | 511 | 504 | 510 | 886,000 |
| 2005/07/13 | 508 | 508 | 503 | 504 | 644,000 |
| 2005/07/12 | 511 | 515 | 505 | 507 | 1,103,000 |
| 2005/07/11 | 506 | 510 | 506 | 509 | 495,000 |
| 2005/07/08 | 507 | 510 | 504 | 506 | 593,000 |
| 2005/07/07 | 503 | 509 | 503 | 507 | 446,000 |
| 2005/07/06 | 504 | 509 | 502 | 505 | 761,000 |
| 2005/07/05 | 502 | 503 | 501 | 502 | 432,000 |
| 2005/07/04 | 501 | 503 | 500 | 503 | 383,000 |
| 2005/07/01 | 498 | 502 | 498 | 501 | 675,000 |
| 2005/06/30 | 502 | 503 | 495 | 498 | 1,035,000 |
| 2005/06/29 | 500 | 502 | 499 | 501 | 771,000 |
| 2005/06/28 | 500 | 501 | 499 | 500 | 629,000 |
| 2005/06/27 | 499 | 501 | 498 | 498 | 701,000 |
| 2005/06/24 | 498 | 502 | 495 | 499 | 1,034,000 |
| 2005/06/23 | 496 | 497 | 493 | 497 | 594,000 |
| 2005/06/22 | 492 | 495 | 491 | 495 | 478,000 |
| 2005/06/21 | 491 | 494 | 490 | 493 | 587,000 |
| 2005/06/20 | 496 | 496 | 492 | 493 | 507,000 |
| 2005/06/17 | 490 | 494 | 490 | 494 | 920,000 |
| 2005/06/16 | 486 | 489 | 485 | 488 | 383,000 |
| 2005/06/15 | 479 | 487 | 479 | 483 | 743,000 |
| 2005/06/14 | 483 | 484 | 481 | 482 | 505,000 |
| 2005/06/13 | 485 | 489 | 483 | 485 | 799,000 |
| 2005/06/10 | 490 | 492 | 488 | 488 | 812,000 |
| 2005/06/09 | 488 | 490 | 488 | 489 | 288,000 |
| 2005/06/08 | 491 | 492 | 489 | 489 | 518,000 |
| 2005/06/07 | 490 | 493 | 489 | 492 | 692,000 |
| 2005/06/06 | 486 | 490 | 486 | 490 | 536,000 |
| 2005/06/03 | 492 | 492 | 488 | 492 | 772,000 |
| 2005/06/02 | 490 | 494 | 489 | 490 | 1,006,000 |
| 2005/06/01 | 481 | 490 | 478 | 489 | 986,000 |
| 2005/05/31 | 477 | 481 | 475 | 477 | 601,000 |
| 2005/05/30 | 482 | 482 | 477 | 478 | 699,000 |
| 2005/05/27 | 482 | 483 | 479 | 482 | 398,000 |
| 2005/05/26 | 483 | 483 | 478 | 481 | 881,000 |
| 2005/05/25 | 486 | 486 | 480 | 480 | 1,212,000 |
| 2005/05/24 | 486 | 490 | 485 | 486 | 1,045,000 |
| 2005/05/23 | 479 | 486 | 479 | 484 | 582,000 |
| 2005/05/20 | 480 | 486 | 477 | 478 | 1,086,000 |
| 2005/05/19 | 473 | 482 | 473 | 478 | 2,018,000 |
| 2005/05/18 | 467 | 471 | 465 | 470 | 1,572,000 |
| 2005/05/17 | 466 | 471 | 463 | 466 | 2,224,000 |
| 2005/05/16 | 461 | 466 | 461 | 465 | 2,133,000 |
| 2005/05/13 | 463 | 465 | 460 | 462 | 1,229,000 |
| 2005/05/12 | 463 | 463 | 460 | 461 | 706,000 |
| 2005/05/11 | 462 | 463 | 458 | 463 | 1,086,000 |
| 2005/05/10 | 471 | 473 | 462 | 465 | 1,242,000 |
| 2005/05/09 | 470 | 471 | 467 | 470 | 997,000 |
| 2005/05/06 | 470 | 475 | 467 | 469 | 1,299,000 |
| 2005/05/02 | 470 | 472 | 467 | 470 | 506,000 |
| 2005/04/28 | 470 | 472 | 466 | 471 | 570,000 |
| 2005/04/27 | 472 | 473 | 468 | 471 | 715,000 |
| 2005/04/26 | 473 | 479 | 473 | 476 | 833,000 |
| 2005/04/25 | 478 | 478 | 472 | 474 | 596,000 |
| 2005/04/22 | 479 | 479 | 475 | 476 | 395,000 |
| 2005/04/21 | 469 | 472 | 464 | 472 | 539,000 |
| 2005/04/20 | 478 | 483 | 472 | 475 | 991,000 |
| 2005/04/19 | 475 | 477 | 471 | 474 | 692,000 |
| 2005/04/18 | 469 | 473 | 467 | 471 | 1,238,000 |
| 2005/04/15 | 490 | 492 | 488 | 489 | 589,000 |
| 2005/04/14 | 494 | 496 | 490 | 493 | 556,000 |
| 2005/04/13 | 503 | 503 | 492 | 496 | 986,000 |
| 2005/04/12 | 508 | 508 | 499 | 501 | 556,000 |
| 2005/04/11 | 509 | 509 | 503 | 507 | 910,000 |
| 2005/04/08 | 506 | 513 | 505 | 513 | 1,328,000 |
| 2005/04/07 | 503 | 506 | 502 | 505 | 597,000 |
| 2005/04/06 | 499 | 506 | 498 | 503 | 615,000 |
| 2005/04/05 | 496 | 502 | 495 | 500 | 500,000 |
| 2005/04/04 | 499 | 499 | 496 | 499 | 297,000 |
| 2005/04/01 | 499 | 500 | 496 | 500 | 340,000 |
| 2005/03/31 | 489 | 499 | 489 | 499 | 474,000 |
| 2005/03/30 | 495 | 496 | 485 | 488 | 748,000 |
| 2005/03/29 | 501 | 502 | 492 | 494 | 544,000 |
| 2005/03/28 | 498 | 505 | 497 | 500 | 885,000 |
| 2005/03/25 | 509 | 509 | 505 | 507 | 605,000 |
| 2005/03/24 | 510 | 510 | 506 | 507 | 788,000 |
| 2005/03/23 | 514 | 515 | 505 | 508 | 1,250,000 |
| 2005/03/22 | 509 | 516 | 506 | 514 | 1,571,000 |
| 2005/03/18 | 503 | 508 | 503 | 506 | 1,577,000 |
| 2005/03/17 | 505 | 507 | 502 | 505 | 2,116,000 |
| 2005/03/16 | 500 | 515 | 500 | 514 | 3,528,000 |
| 2005/03/15 | 505 | 506 | 495 | 495 | 933,000 |
| 2005/03/14 | 496 | 506 | 496 | 504 | 1,668,000 |
| 2005/03/11 | 495 | 497 | 492 | 493 | 1,215,000 |
| 2005/03/10 | 492 | 495 | 490 | 493 | 1,055,000 |
| 2005/03/09 | 493 | 494 | 488 | 488 | 1,118,000 |
| 2005/03/08 | 488 | 495 | 487 | 494 | 1,734,000 |
| 2005/03/07 | 488 | 489 | 486 | 487 | 736,000 |
| 2005/03/04 | 487 | 488 | 484 | 486 | 813,000 |
| 2005/03/03 | 488 | 490 | 486 | 486 | 585,000 |
| 2005/03/02 | 490 | 490 | 487 | 488 | 693,000 |
| 2005/03/01 | 484 | 488 | 483 | 488 | 813,000 |
| 2005/02/28 | 485 | 485 | 482 | 485 | 940,000 |
| 2005/02/25 | 481 | 484 | 480 | 483 | 969,000 |
| 2005/02/24 | 480 | 481 | 477 | 479 | 520,000 |
| 2005/02/23 | 478 | 478 | 474 | 478 | 792,000 |
| 2005/02/22 | 482 | 482 | 478 | 481 | 623,000 |
| 2005/02/21 | 480 | 482 | 478 | 480 | 979,000 |
| 2005/02/18 | 469 | 482 | 468 | 479 | 2,347,000 |
| 2005/02/17 | 468 | 470 | 467 | 469 | 860,000 |
| 2005/02/16 | 471 | 472 | 468 | 470 | 813,000 |
| 2005/02/15 | 471 | 473 | 469 | 472 | 997,000 |
| 2005/02/14 | 468 | 473 | 466 | 472 | 1,169,000 |
| 2005/02/10 | 466 | 468 | 463 | 464 | 1,267,000 |
| 2005/02/09 | 480 | 480 | 466 | 467 | 2,252,000 |
| 2005/02/08 | 477 | 478 | 476 | 477 | 650,000 |
| 2005/02/07 | 482 | 483 | 476 | 476 | 954,000 |
| 2005/02/04 | 481 | 481 | 477 | 480 | 667,000 |
| 2005/02/03 | 482 | 482 | 477 | 478 | 639,000 |
| 2005/02/02 | 481 | 483 | 480 | 482 | 656,000 |
| 2005/02/01 | 484 | 484 | 476 | 476 | 1,016,000 |
| 2005/01/31 | 485 | 485 | 479 | 483 | 1,029,000 |
| 2005/01/28 | 484 | 486 | 479 | 480 | 1,070,000 |
| 2005/01/27 | 485 | 486 | 478 | 480 | 1,151,000 |
| 2005/01/26 | 479 | 487 | 478 | 487 | 1,806,000 |
| 2005/01/25 | 476 | 476 | 472 | 475 | 590,000 |
| 2005/01/24 | 471 | 477 | 471 | 477 | 1,114,000 |
| 2005/01/21 | 468 | 471 | 467 | 470 | 522,000 |
| 2005/01/20 | 470 | 471 | 468 | 470 | 728,000 |
| 2005/01/19 | 467 | 474 | 467 | 472 | 1,921,000 |
| 2005/01/18 | 467 | 467 | 463 | 465 | 632,000 |
| 2005/01/17 | 467 | 467 | 464 | 466 | 1,220,000 |
| 2005/01/14 | 463 | 465 | 462 | 465 | 941,000 |
| 2005/01/13 | 466 | 468 | 464 | 464 | 1,115,000 |
| 2005/01/12 | 474 | 475 | 463 | 463 | 2,269,000 |
| 2005/01/11 | 470 | 475 | 470 | 474 | 481,000 |
| 2005/01/07 | 472 | 473 | 468 | 468 | 1,073,000 |
| 2005/01/06 | 471 | 473 | 465 | 469 | 1,656,000 |
| 2005/01/05 | 477 | 477 | 474 | 475 | 492,000 |
| 2005/01/04 | 480 | 480 | 476 | 478 | 326,000 |