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 |
|---|---|---|---|---|---|
| 2006/12/29 | 599 | 601 | 597 | 598 | 170,000 |
| 2006/12/28 | 602 | 603 | 594 | 600 | 539,000 |
| 2006/12/27 | 600 | 602 | 598 | 600 | 518,000 |
| 2006/12/26 | 598 | 605 | 596 | 604 | 447,000 |
| 2006/12/25 | 601 | 605 | 599 | 600 | 429,000 |
| 2006/12/22 | 606 | 606 | 597 | 601 | 1,090,000 |
| 2006/12/21 | 616 | 617 | 601 | 607 | 2,024,000 |
| 2006/12/20 | 613 | 623 | 610 | 622 | 1,224,000 |
| 2006/12/19 | 611 | 614 | 606 | 606 | 685,000 |
| 2006/12/18 | 612 | 616 | 606 | 610 | 861,000 |
| 2006/12/15 | 615 | 620 | 610 | 612 | 1,082,000 |
| 2006/12/14 | 606 | 611 | 601 | 611 | 658,000 |
| 2006/12/13 | 593 | 608 | 592 | 605 | 1,400,000 |
| 2006/12/12 | 600 | 601 | 588 | 593 | 1,272,000 |
| 2006/12/11 | 601 | 605 | 598 | 601 | 401,000 |
| 2006/12/08 | 601 | 607 | 596 | 599 | 1,005,000 |
| 2006/12/07 | 599 | 602 | 595 | 596 | 582,000 |
| 2006/12/06 | 587 | 600 | 587 | 596 | 660,000 |
| 2006/12/05 | 603 | 603 | 588 | 590 | 883,000 |
| 2006/12/04 | 600 | 605 | 593 | 603 | 1,168,000 |
| 2006/12/01 | 603 | 607 | 602 | 605 | 742,000 |
| 2006/11/30 | 591 | 601 | 588 | 598 | 1,540,000 |
| 2006/11/29 | 591 | 593 | 583 | 591 | 1,555,000 |
| 2006/11/28 | 570 | 592 | 570 | 591 | 1,391,000 |
| 2006/11/27 | 563 | 571 | 559 | 570 | 1,164,000 |
| 2006/11/24 | 568 | 568 | 555 | 564 | 1,261,000 |
| 2006/11/22 | 555 | 558 | 541 | 558 | 911,000 |
| 2006/11/21 | 551 | 555 | 543 | 546 | 1,113,000 |
| 2006/11/20 | 560 | 562 | 547 | 548 | 1,129,000 |
| 2006/11/17 | 564 | 567 | 559 | 559 | 686,000 |
| 2006/11/16 | 569 | 574 | 562 | 563 | 701,000 |
| 2006/11/15 | 582 | 585 | 568 | 569 | 785,000 |
| 2006/11/14 | 576 | 587 | 573 | 581 | 1,094,000 |
| 2006/11/13 | 583 | 587 | 568 | 570 | 1,264,000 |
| 2006/11/10 | 605 | 606 | 582 | 582 | 2,389,000 |
| 2006/11/09 | 613 | 617 | 609 | 614 | 1,937,000 |
| 2006/11/08 | 615 | 620 | 614 | 615 | 1,090,000 |
| 2006/11/07 | 619 | 623 | 611 | 613 | 1,335,000 |
| 2006/11/06 | 616 | 619 | 611 | 617 | 658,000 |
| 2006/11/02 | 616 | 620 | 613 | 620 | 478,000 |
| 2006/11/01 | 616 | 619 | 615 | 615 | 439,000 |
| 2006/10/31 | 618 | 618 | 611 | 615 | 722,000 |
| 2006/10/30 | 619 | 619 | 609 | 610 | 1,072,000 |
| 2006/10/27 | 619 | 622 | 614 | 618 | 1,544,000 |
| 2006/10/26 | 622 | 628 | 617 | 621 | 1,207,000 |
| 2006/10/25 | 635 | 640 | 626 | 626 | 977,000 |
| 2006/10/24 | 643 | 647 | 639 | 639 | 463,000 |
| 2006/10/23 | 644 | 649 | 642 | 642 | 568,000 |
| 2006/10/20 | 649 | 649 | 641 | 644 | 459,000 |
| 2006/10/19 | 640 | 646 | 634 | 639 | 525,000 |
| 2006/10/18 | 627 | 633 | 623 | 630 | 395,000 |
| 2006/10/17 | 631 | 632 | 622 | 627 | 392,000 |
| 2006/10/16 | 627 | 631 | 626 | 631 | 582,000 |
| 2006/10/13 | 621 | 623 | 615 | 622 | 645,000 |
| 2006/10/12 | 620 | 625 | 612 | 616 | 883,000 |
| 2006/10/11 | 634 | 639 | 624 | 624 | 518,000 |
| 2006/10/10 | 636 | 644 | 632 | 633 | 463,000 |
| 2006/10/06 | 651 | 652 | 642 | 647 | 362,000 |
| 2006/10/05 | 649 | 657 | 647 | 655 | 746,000 |
| 2006/10/04 | 651 | 656 | 635 | 640 | 785,000 |
| 2006/10/03 | 656 | 660 | 651 | 656 | 840,000 |
| 2006/10/02 | 658 | 665 | 656 | 665 | 678,000 |
| 2006/09/29 | 668 | 670 | 665 | 668 | 584,000 |
| 2006/09/28 | 661 | 671 | 655 | 669 | 572,000 |
| 2006/09/27 | 659 | 666 | 656 | 666 | 618,000 |
| 2006/09/26 | 642 | 647 | 638 | 643 | 379,000 |
| 2006/09/25 | 634 | 645 | 619 | 642 | 676,000 |
| 2006/09/22 | 651 | 658 | 647 | 650 | 481,000 |
| 2006/09/21 | 649 | 656 | 647 | 655 | 530,000 |
| 2006/09/20 | 641 | 652 | 641 | 646 | 1,255,000 |
| 2006/09/19 | 635 | 639 | 631 | 631 | 567,000 |
| 2006/09/15 | 640 | 641 | 624 | 627 | 674,000 |
| 2006/09/14 | 644 | 647 | 640 | 643 | 254,000 |
| 2006/09/13 | 655 | 658 | 638 | 641 | 669,000 |
| 2006/09/12 | 655 | 660 | 641 | 641 | 1,059,000 |
| 2006/09/11 | 670 | 670 | 654 | 655 | 751,000 |
| 2006/09/08 | 653 | 668 | 653 | 665 | 1,087,000 |
| 2006/09/07 | 668 | 672 | 656 | 659 | 2,241,000 |
| 2006/09/06 | 686 | 692 | 684 | 686 | 762,000 |
| 2006/09/05 | 691 | 692 | 682 | 686 | 503,000 |
| 2006/09/04 | 689 | 693 | 688 | 690 | 297,000 |
| 2006/09/01 | 690 | 693 | 686 | 689 | 561,000 |
| 2006/08/31 | 689 | 695 | 684 | 690 | 1,183,000 |
| 2006/08/30 | 661 | 686 | 661 | 674 | 842,000 |
| 2006/08/29 | 666 | 670 | 660 | 662 | 723,000 |
| 2006/08/28 | 677 | 685 | 665 | 666 | 799,000 |
| 2006/08/25 | 684 | 695 | 679 | 685 | 901,000 |
| 2006/08/24 | 688 | 690 | 682 | 688 | 536,000 |
| 2006/08/23 | 688 | 692 | 683 | 688 | 464,000 |
| 2006/08/22 | 683 | 689 | 677 | 682 | 672,000 |
| 2006/08/21 | 701 | 703 | 680 | 683 | 568,000 |
| 2006/08/18 | 698 | 700 | 691 | 700 | 516,000 |
| 2006/08/17 | 694 | 705 | 686 | 690 | 585,000 |
| 2006/08/16 | 689 | 692 | 687 | 690 | 707,000 |
| 2006/08/15 | 680 | 687 | 675 | 682 | 745,000 |
| 2006/08/14 | 655 | 675 | 654 | 673 | 552,000 |
| 2006/08/11 | 661 | 666 | 654 | 660 | 554,000 |
| 2006/08/10 | 641 | 656 | 641 | 651 | 508,000 |
| 2006/08/09 | 638 | 647 | 637 | 646 | 855,000 |
| 2006/08/08 | 651 | 651 | 636 | 637 | 1,052,000 |
| 2006/08/07 | 649 | 652 | 644 | 650 | 932,000 |
| 2006/08/04 | 650 | 656 | 650 | 656 | 737,000 |
| 2006/08/03 | 662 | 667 | 645 | 649 | 1,178,000 |
| 2006/08/02 | 655 | 660 | 648 | 660 | 600,000 |
| 2006/08/01 | 649 | 667 | 649 | 661 | 894,000 |
| 2006/07/31 | 645 | 648 | 639 | 640 | 877,000 |
| 2006/07/28 | 622 | 633 | 617 | 631 | 565,000 |
| 2006/07/27 | 617 | 625 | 611 | 623 | 867,000 |
| 2006/07/26 | 633 | 638 | 626 | 627 | 804,000 |
| 2006/07/25 | 650 | 650 | 627 | 627 | 879,000 |
| 2006/07/24 | 633 | 633 | 612 | 621 | 606,000 |
| 2006/07/21 | 637 | 638 | 622 | 626 | 715,000 |
| 2006/07/20 | 645 | 648 | 635 | 647 | 1,516,000 |
| 2006/07/19 | 598 | 611 | 595 | 595 | 1,392,000 |
| 2006/07/18 | 609 | 620 | 598 | 598 | 935,000 |
| 2006/07/14 | 636 | 636 | 625 | 629 | 649,000 |
| 2006/07/13 | 631 | 650 | 631 | 640 | 828,000 |
| 2006/07/12 | 659 | 666 | 646 | 651 | 912,000 |
| 2006/07/11 | 660 | 662 | 648 | 655 | 920,000 |
| 2006/07/10 | 643 | 667 | 643 | 667 | 979,000 |
| 2006/07/07 | 668 | 674 | 661 | 663 | 551,000 |
| 2006/07/06 | 667 | 670 | 661 | 666 | 881,000 |
| 2006/07/05 | 688 | 689 | 675 | 680 | 994,000 |
| 2006/07/04 | 687 | 693 | 686 | 692 | 790,000 |
| 2006/07/03 | 682 | 692 | 678 | 684 | 1,156,000 |
| 2006/06/30 | 690 | 690 | 669 | 682 | 1,591,000 |
| 2006/06/29 | 661 | 665 | 655 | 660 | 1,011,000 |
| 2006/06/28 | 652 | 660 | 649 | 659 | 1,310,000 |
| 2006/06/27 | 651 | 664 | 645 | 651 | 1,246,000 |
| 2006/06/26 | 652 | 666 | 639 | 661 | 2,759,000 |
| 2006/06/23 | 620 | 632 | 616 | 632 | 1,572,000 |
| 2006/06/22 | 614 | 624 | 611 | 624 | 1,427,000 |
| 2006/06/21 | 614 | 619 | 603 | 607 | 1,044,000 |
| 2006/06/20 | 611 | 626 | 608 | 614 | 1,675,000 |
| 2006/06/19 | 628 | 628 | 616 | 621 | 1,505,000 |
| 2006/06/16 | 649 | 649 | 630 | 634 | 1,559,000 |
| 2006/06/15 | 611 | 620 | 603 | 614 | 1,379,000 |
| 2006/06/14 | 581 | 614 | 581 | 612 | 2,106,000 |
| 2006/06/13 | 616 | 623 | 597 | 601 | 1,884,000 |
| 2006/06/12 | 614 | 634 | 614 | 630 | 1,128,000 |
| 2006/06/09 | 604 | 638 | 604 | 624 | 1,916,000 |
| 2006/06/08 | 645 | 645 | 621 | 624 | 976,000 |
| 2006/06/07 | 670 | 676 | 652 | 655 | 1,415,000 |
| 2006/06/06 | 680 | 683 | 667 | 667 | 825,000 |
| 2006/06/05 | 685 | 697 | 683 | 683 | 1,473,000 |
| 2006/06/02 | 677 | 697 | 665 | 697 | 2,156,000 |
| 2006/06/01 | 672 | 688 | 672 | 682 | 1,435,000 |
| 2006/05/31 | 681 | 683 | 666 | 668 | 1,605,000 |
| 2006/05/30 | 694 | 694 | 676 | 680 | 1,041,000 |
| 2006/05/29 | 688 | 695 | 686 | 687 | 1,171,000 |
| 2006/05/26 | 686 | 694 | 678 | 686 | 1,108,000 |
| 2006/05/25 | 687 | 693 | 682 | 685 | 1,144,000 |
| 2006/05/24 | 685 | 700 | 677 | 697 | 1,380,000 |
| 2006/05/23 | 700 | 707 | 690 | 695 | 803,000 |
| 2006/05/22 | 735 | 735 | 710 | 711 | 955,000 |
| 2006/05/19 | 726 | 739 | 724 | 726 | 1,256,000 |
| 2006/05/18 | 713 | 733 | 713 | 729 | 900,000 |
| 2006/05/17 | 720 | 740 | 720 | 732 | 1,552,000 |
| 2006/05/16 | 735 | 742 | 715 | 719 | 1,018,000 |
| 2006/05/15 | 723 | 744 | 723 | 734 | 1,185,000 |
| 2006/05/12 | 726 | 750 | 718 | 731 | 834,000 |
| 2006/05/11 | 741 | 750 | 730 | 733 | 967,000 |
| 2006/05/10 | 780 | 780 | 745 | 751 | 1,478,000 |
| 2006/05/09 | 786 | 797 | 775 | 779 | 757,000 |
| 2006/05/08 | 805 | 808 | 792 | 795 | 1,205,000 |
| 2006/05/02 | 781 | 794 | 776 | 785 | 699,000 |
| 2006/05/01 | 784 | 785 | 773 | 780 | 461,000 |
| 2006/04/28 | 777 | 787 | 767 | 783 | 719,000 |
| 2006/04/27 | 794 | 800 | 787 | 787 | 492,000 |
| 2006/04/26 | 788 | 806 | 767 | 793 | 1,492,000 |
| 2006/04/25 | 747 | 788 | 746 | 787 | 1,806,000 |
| 2006/04/24 | 760 | 761 | 736 | 739 | 764,000 |
| 2006/04/21 | 756 | 765 | 754 | 763 | 585,000 |
| 2006/04/20 | 765 | 768 | 755 | 763 | 495,000 |
| 2006/04/19 | 775 | 775 | 762 | 762 | 408,000 |
| 2006/04/18 | 767 | 770 | 758 | 767 | 867,000 |
| 2006/04/17 | 769 | 773 | 760 | 762 | 568,000 |
| 2006/04/14 | 779 | 782 | 775 | 779 | 355,000 |
| 2006/04/13 | 789 | 792 | 771 | 778 | 670,000 |
| 2006/04/12 | 792 | 792 | 784 | 786 | 726,000 |
| 2006/04/11 | 807 | 807 | 790 | 797 | 664,000 |
| 2006/04/10 | 805 | 811 | 798 | 807 | 988,000 |
| 2006/04/07 | 810 | 816 | 805 | 815 | 970,000 |
| 2006/04/06 | 787 | 802 | 785 | 797 | 749,000 |
| 2006/04/05 | 788 | 795 | 782 | 784 | 417,000 |
| 2006/04/04 | 795 | 796 | 785 | 786 | 544,000 |
| 2006/04/03 | 796 | 796 | 787 | 789 | 650,000 |
| 2006/03/31 | 794 | 799 | 781 | 795 | 668,000 |
| 2006/03/30 | 799 | 804 | 787 | 793 | 472,000 |
| 2006/03/29 | 789 | 798 | 787 | 794 | 466,000 |
| 2006/03/28 | 776 | 797 | 776 | 792 | 768,000 |
| 2006/03/27 | 806 | 812 | 791 | 795 | 628,000 |
| 2006/03/24 | 807 | 810 | 781 | 806 | 1,283,000 |
| 2006/03/23 | 821 | 824 | 812 | 817 | 717,000 |
| 2006/03/22 | 810 | 825 | 803 | 824 | 508,000 |
| 2006/03/20 | 799 | 822 | 792 | 820 | 812,000 |
| 2006/03/17 | 789 | 809 | 785 | 809 | 982,000 |
| 2006/03/16 | 780 | 794 | 773 | 792 | 766,000 |
| 2006/03/15 | 780 | 788 | 768 | 780 | 1,113,000 |
| 2006/03/14 | 785 | 792 | 781 | 790 | 726,000 |
| 2006/03/13 | 749 | 798 | 748 | 792 | 1,648,000 |
| 2006/03/10 | 742 | 745 | 736 | 739 | 595,000 |
| 2006/03/09 | 723 | 744 | 716 | 743 | 700,000 |
| 2006/03/08 | 728 | 733 | 720 | 722 | 546,000 |
| 2006/03/07 | 727 | 735 | 722 | 726 | 630,000 |
| 2006/03/06 | 729 | 738 | 720 | 729 | 888,000 |
| 2006/03/03 | 715 | 732 | 715 | 729 | 1,170,000 |
| 2006/03/02 | 736 | 737 | 707 | 710 | 1,333,000 |
| 2006/03/01 | 737 | 744 | 735 | 738 | 746,000 |
| 2006/02/28 | 758 | 758 | 733 | 746 | 1,196,000 |
| 2006/02/27 | 730 | 757 | 729 | 748 | 1,187,000 |
| 2006/02/24 | 720 | 730 | 720 | 725 | 785,000 |
| 2006/02/23 | 728 | 735 | 715 | 729 | 1,173,000 |
| 2006/02/22 | 715 | 724 | 711 | 718 | 856,000 |
| 2006/02/21 | 698 | 722 | 688 | 710 | 1,850,000 |
| 2006/02/20 | 716 | 724 | 696 | 698 | 1,111,000 |
| 2006/02/17 | 761 | 761 | 716 | 716 | 1,585,000 |
| 2006/02/16 | 765 | 770 | 753 | 759 | 1,159,000 |
| 2006/02/15 | 773 | 776 | 756 | 759 | 1,073,000 |
| 2006/02/14 | 750 | 764 | 727 | 753 | 1,192,000 |
| 2006/02/13 | 783 | 783 | 753 | 758 | 918,000 |
| 2006/02/10 | 800 | 800 | 768 | 785 | 1,668,000 |
| 2006/02/09 | 826 | 826 | 805 | 805 | 904,000 |
| 2006/02/08 | 825 | 833 | 811 | 825 | 986,000 |
| 2006/02/07 | 837 | 855 | 825 | 826 | 1,902,000 |
| 2006/02/06 | 802 | 823 | 790 | 817 | 808,000 |
| 2006/02/03 | 799 | 804 | 782 | 801 | 1,542,000 |
| 2006/02/02 | 798 | 817 | 795 | 810 | 2,580,000 |
| 2006/02/01 | 780 | 798 | 779 | 795 | 1,156,000 |
| 2006/01/31 | 783 | 788 | 776 | 779 | 1,015,000 |
| 2006/01/30 | 778 | 795 | 776 | 780 | 1,590,000 |
| 2006/01/27 | 754 | 785 | 754 | 772 | 3,045,000 |
| 2006/01/26 | 726 | 729 | 717 | 724 | 568,000 |
| 2006/01/25 | 726 | 728 | 712 | 716 | 1,040,000 |
| 2006/01/24 | 708 | 725 | 708 | 724 | 538,000 |
| 2006/01/23 | 713 | 724 | 701 | 705 | 990,000 |
| 2006/01/20 | 747 | 747 | 725 | 733 | 1,101,000 |
| 2006/01/19 | 700 | 742 | 700 | 726 | 1,220,000 |
| 2006/01/18 | 719 | 723 | 695 | 695 | 1,509,000 |
| 2006/01/17 | 740 | 750 | 720 | 726 | 997,000 |
| 2006/01/16 | 753 | 758 | 747 | 751 | 503,000 |
| 2006/01/13 | 739 | 753 | 738 | 747 | 637,000 |
| 2006/01/12 | 751 | 757 | 734 | 741 | 1,244,000 |
| 2006/01/11 | 754 | 760 | 745 | 750 | 1,104,000 |
| 2006/01/10 | 764 | 770 | 740 | 745 | 1,914,000 |
| 2006/01/06 | 773 | 794 | 761 | 765 | 1,188,000 |
| 2006/01/05 | 788 | 788 | 771 | 783 | 837,000 |
| 2006/01/04 | 787 | 799 | 782 | 784 | 830,000 |