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 |
|---|---|---|---|---|---|
| 2008/12/30 | 294 | 298 | 293 | 294 | 197,000 |
| 2008/12/29 | 291 | 295 | 289 | 294 | 344,000 |
| 2008/12/26 | 289 | 293 | 288 | 290 | 303,000 |
| 2008/12/25 | 290 | 291 | 286 | 287 | 143,000 |
| 2008/12/24 | 287 | 291 | 286 | 291 | 572,000 |
| 2008/12/22 | 290 | 293 | 287 | 288 | 437,000 |
| 2008/12/19 | 290 | 293 | 286 | 287 | 437,000 |
| 2008/12/18 | 289 | 300 | 289 | 290 | 1,078,000 |
| 2008/12/17 | 291 | 292 | 284 | 288 | 549,000 |
| 2008/12/16 | 291 | 292 | 284 | 284 | 484,000 |
| 2008/12/15 | 288 | 292 | 284 | 287 | 601,000 |
| 2008/12/12 | 286 | 293 | 278 | 282 | 1,177,000 |
| 2008/12/11 | 282 | 287 | 279 | 287 | 758,000 |
| 2008/12/10 | 282 | 283 | 276 | 281 | 1,217,000 |
| 2008/12/09 | 281 | 286 | 278 | 280 | 913,000 |
| 2008/12/08 | 278 | 287 | 274 | 281 | 1,158,000 |
| 2008/12/05 | 280 | 287 | 279 | 281 | 744,000 |
| 2008/12/04 | 293 | 296 | 280 | 285 | 1,555,000 |
| 2008/12/03 | 303 | 307 | 284 | 292 | 2,142,000 |
| 2008/12/02 | 302 | 313 | 302 | 303 | 1,027,000 |
| 2008/12/01 | 350 | 351 | 326 | 332 | 1,082,000 |
| 2008/11/28 | 350 | 357 | 348 | 352 | 919,000 |
| 2008/11/27 | 350 | 352 | 347 | 350 | 781,000 |
| 2008/11/26 | 355 | 355 | 349 | 350 | 489,000 |
| 2008/11/25 | 359 | 363 | 348 | 356 | 751,000 |
| 2008/11/21 | 340 | 360 | 336 | 358 | 1,997,000 |
| 2008/11/20 | 352 | 355 | 347 | 350 | 1,855,000 |
| 2008/11/19 | 352 | 354 | 345 | 353 | 1,077,000 |
| 2008/11/18 | 348 | 360 | 346 | 354 | 1,348,000 |
| 2008/11/17 | 347 | 355 | 345 | 348 | 1,461,000 |
| 2008/11/14 | 356 | 359 | 346 | 347 | 702,000 |
| 2008/11/13 | 347 | 350 | 342 | 346 | 1,221,000 |
| 2008/11/12 | 342 | 351 | 342 | 349 | 829,000 |
| 2008/11/11 | 350 | 352 | 345 | 347 | 1,330,000 |
| 2008/11/10 | 345 | 352 | 344 | 350 | 848,000 |
| 2008/11/07 | 313 | 334 | 312 | 328 | 2,187,000 |
| 2008/11/06 | 340 | 342 | 332 | 338 | 2,387,000 |
| 2008/11/05 | 345 | 354 | 337 | 353 | 1,767,000 |
| 2008/11/04 | 340 | 352 | 337 | 351 | 1,885,000 |
| 2008/10/31 | 294 | 338 | 293 | 321 | 2,842,000 |
| 2008/10/30 | 265 | 295 | 263 | 293 | 3,012,000 |
| 2008/10/29 | 259 | 261 | 250 | 260 | 1,181,000 |
| 2008/10/28 | 243 | 248 | 231 | 245 | 1,427,000 |
| 2008/10/27 | 266 | 270 | 232 | 239 | 1,897,000 |
| 2008/10/24 | 296 | 296 | 274 | 276 | 853,000 |
| 2008/10/23 | 289 | 291 | 280 | 291 | 833,000 |
| 2008/10/22 | 298 | 304 | 290 | 290 | 797,000 |
| 2008/10/21 | 308 | 310 | 293 | 298 | 952,000 |
| 2008/10/20 | 290 | 300 | 287 | 298 | 821,000 |
| 2008/10/17 | 295 | 295 | 285 | 291 | 708,000 |
| 2008/10/16 | 280 | 285 | 273 | 276 | 798,000 |
| 2008/10/15 | 308 | 308 | 293 | 306 | 987,000 |
| 2008/10/14 | 301 | 312 | 297 | 308 | 1,280,000 |
| 2008/10/10 | 273 | 279 | 266 | 271 | 1,360,000 |
| 2008/10/09 | 285 | 299 | 285 | 291 | 1,671,000 |
| 2008/10/08 | 313 | 313 | 275 | 285 | 2,275,000 |
| 2008/10/07 | 306 | 334 | 304 | 323 | 1,677,000 |
| 2008/10/06 | 347 | 347 | 326 | 329 | 1,610,000 |
| 2008/10/03 | 366 | 366 | 349 | 356 | 1,294,000 |
| 2008/10/02 | 390 | 391 | 360 | 361 | 1,383,000 |
| 2008/10/01 | 411 | 414 | 385 | 388 | 2,124,000 |
| 2008/09/30 | 405 | 410 | 398 | 410 | 639,000 |
| 2008/09/29 | 427 | 430 | 413 | 418 | 690,000 |
| 2008/09/26 | 443 | 446 | 420 | 427 | 829,000 |
| 2008/09/25 | 442 | 444 | 426 | 440 | 727,000 |
| 2008/09/24 | 431 | 442 | 430 | 437 | 762,000 |
| 2008/09/22 | 442 | 444 | 421 | 442 | 1,090,000 |
| 2008/09/19 | 411 | 439 | 411 | 437 | 1,456,000 |
| 2008/09/18 | 405 | 415 | 398 | 409 | 1,259,000 |
| 2008/09/17 | 417 | 424 | 410 | 412 | 727,000 |
| 2008/09/16 | 413 | 418 | 411 | 418 | 487,000 |
| 2008/09/12 | 436 | 440 | 428 | 433 | 767,000 |
| 2008/09/11 | 436 | 439 | 432 | 435 | 556,000 |
| 2008/09/10 | 436 | 445 | 433 | 443 | 415,000 |
| 2008/09/09 | 440 | 449 | 440 | 441 | 403,000 |
| 2008/09/08 | 440 | 451 | 439 | 448 | 488,000 |
| 2008/09/05 | 433 | 442 | 431 | 439 | 859,000 |
| 2008/09/04 | 441 | 445 | 434 | 443 | 831,000 |
| 2008/09/03 | 434 | 441 | 432 | 438 | 763,000 |
| 2008/09/02 | 442 | 443 | 430 | 432 | 927,000 |
| 2008/09/01 | 459 | 459 | 447 | 447 | 599,000 |
| 2008/08/29 | 456 | 465 | 453 | 464 | 1,256,000 |
| 2008/08/28 | 450 | 457 | 444 | 451 | 1,168,000 |
| 2008/08/27 | 443 | 444 | 432 | 435 | 397,000 |
| 2008/08/26 | 448 | 448 | 433 | 440 | 907,000 |
| 2008/08/25 | 449 | 457 | 447 | 448 | 668,000 |
| 2008/08/22 | 446 | 450 | 442 | 444 | 554,000 |
| 2008/08/21 | 445 | 452 | 443 | 446 | 652,000 |
| 2008/08/20 | 447 | 448 | 438 | 445 | 706,000 |
| 2008/08/19 | 449 | 449 | 437 | 443 | 700,000 |
| 2008/08/18 | 440 | 458 | 439 | 453 | 605,000 |
| 2008/08/15 | 437 | 442 | 435 | 441 | 526,000 |
| 2008/08/14 | 453 | 453 | 437 | 438 | 765,000 |
| 2008/08/13 | 457 | 460 | 448 | 452 | 546,000 |
| 2008/08/12 | 469 | 475 | 467 | 467 | 1,010,000 |
| 2008/08/11 | 460 | 471 | 460 | 469 | 814,000 |
| 2008/08/08 | 447 | 458 | 444 | 455 | 825,000 |
| 2008/08/07 | 451 | 451 | 443 | 449 | 819,000 |
| 2008/08/06 | 448 | 455 | 447 | 450 | 1,284,000 |
| 2008/08/05 | 450 | 454 | 440 | 445 | 2,056,000 |
| 2008/08/04 | 441 | 451 | 440 | 449 | 1,433,000 |
| 2008/08/01 | 452 | 452 | 430 | 439 | 1,963,000 |
| 2008/07/31 | 445 | 464 | 444 | 462 | 1,940,000 |
| 2008/07/30 | 441 | 443 | 425 | 431 | 1,523,000 |
| 2008/07/29 | 448 | 448 | 432 | 436 | 596,000 |
| 2008/07/28 | 450 | 456 | 446 | 447 | 669,000 |
| 2008/07/25 | 443 | 444 | 438 | 443 | 697,000 |
| 2008/07/24 | 439 | 446 | 437 | 446 | 715,000 |
| 2008/07/23 | 429 | 435 | 428 | 430 | 557,000 |
| 2008/07/22 | 427 | 427 | 416 | 424 | 483,000 |
| 2008/07/18 | 418 | 421 | 412 | 413 | 464,000 |
| 2008/07/17 | 415 | 418 | 410 | 412 | 444,000 |
| 2008/07/16 | 414 | 418 | 406 | 408 | 758,000 |
| 2008/07/15 | 426 | 427 | 417 | 419 | 807,000 |
| 2008/07/14 | 432 | 440 | 429 | 429 | 845,000 |
| 2008/07/11 | 429 | 438 | 425 | 431 | 703,000 |
| 2008/07/10 | 426 | 437 | 426 | 433 | 539,000 |
| 2008/07/09 | 436 | 440 | 429 | 429 | 627,000 |
| 2008/07/08 | 435 | 435 | 428 | 430 | 852,000 |
| 2008/07/07 | 435 | 441 | 426 | 439 | 1,487,000 |
| 2008/07/04 | 467 | 467 | 425 | 434 | 2,055,000 |
| 2008/07/03 | 453 | 465 | 448 | 463 | 1,045,000 |
| 2008/07/02 | 477 | 477 | 458 | 460 | 1,372,000 |
| 2008/07/01 | 484 | 494 | 475 | 476 | 1,637,000 |
| 2008/06/30 | 482 | 486 | 472 | 479 | 1,088,000 |
| 2008/06/27 | 477 | 488 | 472 | 487 | 1,144,000 |
| 2008/06/26 | 485 | 492 | 483 | 487 | 918,000 |
| 2008/06/25 | 478 | 481 | 470 | 481 | 880,000 |
| 2008/06/24 | 481 | 482 | 476 | 478 | 650,000 |
| 2008/06/23 | 472 | 480 | 468 | 478 | 520,000 |
| 2008/06/20 | 484 | 488 | 476 | 478 | 727,000 |
| 2008/06/19 | 486 | 489 | 474 | 479 | 844,000 |
| 2008/06/18 | 488 | 493 | 484 | 486 | 710,000 |
| 2008/06/17 | 494 | 498 | 489 | 490 | 958,000 |
| 2008/06/16 | 500 | 501 | 492 | 495 | 820,000 |
| 2008/06/13 | 504 | 510 | 492 | 495 | 1,024,000 |
| 2008/06/12 | 510 | 511 | 504 | 508 | 926,000 |
| 2008/06/11 | 522 | 525 | 516 | 522 | 841,000 |
| 2008/06/10 | 534 | 534 | 521 | 523 | 508,000 |
| 2008/06/09 | 527 | 534 | 526 | 526 | 667,000 |
| 2008/06/06 | 546 | 550 | 540 | 540 | 1,073,000 |
| 2008/06/05 | 534 | 541 | 523 | 538 | 788,000 |
| 2008/06/04 | 524 | 532 | 520 | 530 | 533,000 |
| 2008/06/03 | 525 | 534 | 519 | 524 | 1,047,000 |
| 2008/06/02 | 531 | 537 | 517 | 524 | 1,399,000 |
| 2008/05/30 | 535 | 542 | 525 | 529 | 4,017,000 |
| 2008/05/29 | 519 | 536 | 512 | 534 | 2,197,000 |
| 2008/05/28 | 519 | 519 | 508 | 510 | 1,413,000 |
| 2008/05/27 | 501 | 520 | 501 | 519 | 1,356,000 |
| 2008/05/26 | 509 | 514 | 500 | 500 | 775,000 |
| 2008/05/23 | 497 | 516 | 497 | 512 | 1,421,000 |
| 2008/05/22 | 479 | 495 | 472 | 494 | 1,264,000 |
| 2008/05/21 | 498 | 499 | 481 | 484 | 1,696,000 |
| 2008/05/20 | 498 | 510 | 498 | 502 | 1,258,000 |
| 2008/05/19 | 510 | 516 | 496 | 498 | 1,394,000 |
| 2008/05/16 | 522 | 528 | 510 | 513 | 1,303,000 |
| 2008/05/15 | 510 | 534 | 510 | 525 | 2,400,000 |
| 2008/05/14 | 490 | 506 | 489 | 504 | 1,621,000 |
| 2008/05/13 | 492 | 497 | 477 | 490 | 1,202,000 |
| 2008/05/12 | 493 | 505 | 483 | 492 | 1,559,000 |
| 2008/05/09 | 515 | 521 | 491 | 493 | 1,435,000 |
| 2008/05/08 | 485 | 502 | 485 | 500 | 778,000 |
| 2008/05/07 | 502 | 523 | 485 | 494 | 2,529,000 |
| 2008/05/02 | 491 | 501 | 491 | 500 | 1,038,000 |
| 2008/05/01 | 489 | 491 | 482 | 482 | 662,000 |
| 2008/04/30 | 495 | 505 | 493 | 493 | 795,000 |
| 2008/04/28 | 489 | 499 | 488 | 493 | 1,007,000 |
| 2008/04/25 | 490 | 495 | 487 | 491 | 729,000 |
| 2008/04/24 | 492 | 496 | 488 | 492 | 519,000 |
| 2008/04/23 | 497 | 500 | 495 | 495 | 693,000 |
| 2008/04/22 | 499 | 504 | 497 | 502 | 844,000 |
| 2008/04/21 | 503 | 504 | 495 | 499 | 645,000 |
| 2008/04/18 | 496 | 501 | 491 | 499 | 1,118,000 |
| 2008/04/17 | 490 | 508 | 489 | 498 | 3,250,000 |
| 2008/04/16 | 470 | 485 | 455 | 479 | 5,492,000 |
| 2008/04/15 | 430 | 433 | 425 | 430 | 514,000 |
| 2008/04/14 | 420 | 433 | 420 | 433 | 755,000 |
| 2008/04/11 | 419 | 434 | 418 | 431 | 970,000 |
| 2008/04/10 | 422 | 423 | 417 | 418 | 476,000 |
| 2008/04/09 | 445 | 445 | 425 | 427 | 519,000 |
| 2008/04/08 | 437 | 445 | 435 | 436 | 452,000 |
| 2008/04/07 | 440 | 443 | 433 | 440 | 612,000 |
| 2008/04/04 | 442 | 447 | 438 | 438 | 677,000 |
| 2008/04/03 | 438 | 449 | 433 | 449 | 847,000 |
| 2008/04/02 | 446 | 448 | 433 | 436 | 1,194,000 |
| 2008/04/01 | 424 | 431 | 422 | 426 | 787,000 |
| 2008/03/31 | 450 | 455 | 420 | 420 | 2,315,000 |
| 2008/03/28 | 445 | 461 | 438 | 460 | 981,000 |
| 2008/03/27 | 435 | 451 | 431 | 450 | 865,000 |
| 2008/03/26 | 428 | 440 | 428 | 440 | 670,000 |
| 2008/03/25 | 439 | 445 | 435 | 443 | 982,000 |
| 2008/03/24 | 431 | 438 | 428 | 434 | 576,000 |
| 2008/03/21 | 420 | 438 | 420 | 436 | 875,000 |
| 2008/03/19 | 422 | 427 | 412 | 419 | 1,209,000 |
| 2008/03/18 | 403 | 414 | 402 | 413 | 970,000 |
| 2008/03/17 | 411 | 415 | 399 | 408 | 863,000 |
| 2008/03/14 | 439 | 441 | 415 | 416 | 1,466,000 |
| 2008/03/13 | 452 | 459 | 436 | 439 | 1,661,000 |
| 2008/03/12 | 465 | 472 | 461 | 462 | 605,000 |
| 2008/03/11 | 443 | 457 | 438 | 455 | 1,011,000 |
| 2008/03/10 | 460 | 463 | 449 | 450 | 915,000 |
| 2008/03/07 | 457 | 465 | 456 | 461 | 547,000 |
| 2008/03/06 | 454 | 471 | 454 | 470 | 401,000 |
| 2008/03/05 | 451 | 458 | 448 | 452 | 998,000 |
| 2008/03/04 | 462 | 469 | 460 | 461 | 842,000 |
| 2008/03/03 | 473 | 473 | 460 | 463 | 1,137,000 |
| 2008/02/29 | 475 | 495 | 474 | 488 | 1,561,000 |
| 2008/02/28 | 475 | 479 | 472 | 476 | 573,000 |
| 2008/02/27 | 477 | 482 | 472 | 474 | 794,000 |
| 2008/02/26 | 480 | 485 | 467 | 468 | 951,000 |
| 2008/02/25 | 463 | 483 | 463 | 480 | 894,000 |
| 2008/02/22 | 459 | 465 | 451 | 463 | 1,037,000 |
| 2008/02/21 | 448 | 464 | 448 | 461 | 927,000 |
| 2008/02/20 | 460 | 466 | 446 | 446 | 1,271,000 |
| 2008/02/19 | 454 | 459 | 449 | 456 | 622,000 |
| 2008/02/18 | 439 | 453 | 438 | 450 | 892,000 |
| 2008/02/15 | 438 | 442 | 427 | 438 | 1,053,000 |
| 2008/02/14 | 430 | 444 | 429 | 443 | 1,219,000 |
| 2008/02/13 | 426 | 430 | 423 | 426 | 1,319,000 |
| 2008/02/12 | 420 | 428 | 418 | 426 | 892,000 |
| 2008/02/08 | 427 | 430 | 411 | 419 | 698,000 |
| 2008/02/07 | 430 | 432 | 422 | 432 | 588,000 |
| 2008/02/06 | 446 | 446 | 423 | 426 | 1,206,000 |
| 2008/02/05 | 452 | 463 | 449 | 451 | 814,000 |
| 2008/02/04 | 450 | 460 | 450 | 455 | 463,000 |
| 2008/02/01 | 450 | 452 | 442 | 444 | 782,000 |
| 2008/01/31 | 441 | 459 | 437 | 455 | 759,000 |
| 2008/01/30 | 444 | 448 | 436 | 441 | 719,000 |
| 2008/01/29 | 438 | 444 | 431 | 442 | 811,000 |
| 2008/01/28 | 431 | 440 | 423 | 423 | 1,014,000 |
| 2008/01/25 | 430 | 435 | 423 | 431 | 717,000 |
| 2008/01/24 | 408 | 425 | 407 | 425 | 1,105,000 |
| 2008/01/23 | 405 | 408 | 394 | 402 | 727,000 |
| 2008/01/22 | 403 | 408 | 393 | 393 | 1,422,000 |
| 2008/01/21 | 430 | 431 | 416 | 417 | 1,069,000 |
| 2008/01/18 | 406 | 441 | 406 | 437 | 1,482,000 |
| 2008/01/17 | 407 | 419 | 405 | 418 | 1,357,000 |
| 2008/01/16 | 417 | 417 | 402 | 403 | 1,823,000 |
| 2008/01/15 | 446 | 448 | 425 | 427 | 1,373,000 |
| 2008/01/11 | 459 | 461 | 444 | 446 | 1,173,000 |
| 2008/01/10 | 471 | 472 | 458 | 461 | 884,000 |
| 2008/01/09 | 460 | 472 | 460 | 471 | 871,000 |
| 2008/01/08 | 465 | 469 | 461 | 468 | 891,000 |
| 2008/01/07 | 462 | 469 | 452 | 464 | 1,586,000 |
| 2008/01/04 | 490 | 490 | 468 | 472 | 611,000 |