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 |
|---|---|---|---|---|---|
| 2009/12/30 | 352 | 353 | 341 | 341 | 940,000 |
| 2009/12/29 | 343 | 348 | 340 | 347 | 795,000 |
| 2009/12/28 | 341 | 343 | 338 | 339 | 573,000 |
| 2009/12/25 | 338 | 342 | 337 | 338 | 608,000 |
| 2009/12/24 | 342 | 344 | 336 | 340 | 896,000 |
| 2009/12/22 | 337 | 349 | 335 | 339 | 2,699,000 |
| 2009/12/21 | 324 | 335 | 320 | 330 | 1,729,000 |
| 2009/12/18 | 322 | 327 | 321 | 323 | 553,000 |
| 2009/12/17 | 321 | 326 | 321 | 323 | 276,000 |
| 2009/12/16 | 319 | 325 | 318 | 319 | 442,000 |
| 2009/12/15 | 317 | 321 | 316 | 318 | 576,000 |
| 2009/12/14 | 321 | 323 | 315 | 322 | 1,083,000 |
| 2009/12/11 | 322 | 323 | 316 | 319 | 951,000 |
| 2009/12/10 | 329 | 329 | 320 | 323 | 975,000 |
| 2009/12/09 | 332 | 332 | 326 | 328 | 522,000 |
| 2009/12/08 | 338 | 339 | 331 | 333 | 670,000 |
| 2009/12/07 | 352 | 353 | 342 | 343 | 539,000 |
| 2009/12/04 | 337 | 343 | 336 | 343 | 316,000 |
| 2009/12/03 | 337 | 339 | 332 | 339 | 750,000 |
| 2009/12/02 | 331 | 335 | 325 | 333 | 624,000 |
| 2009/12/01 | 316 | 331 | 314 | 330 | 614,000 |
| 2009/11/30 | 317 | 320 | 315 | 316 | 866,000 |
| 2009/11/27 | 319 | 321 | 314 | 315 | 443,000 |
| 2009/11/26 | 324 | 325 | 318 | 322 | 393,000 |
| 2009/11/25 | 326 | 329 | 323 | 325 | 441,000 |
| 2009/11/24 | 328 | 330 | 321 | 325 | 613,000 |
| 2009/11/20 | 316 | 330 | 315 | 330 | 1,095,000 |
| 2009/11/19 | 321 | 326 | 317 | 326 | 692,000 |
| 2009/11/18 | 333 | 334 | 323 | 326 | 789,000 |
| 2009/11/17 | 344 | 344 | 335 | 336 | 433,000 |
| 2009/11/16 | 343 | 344 | 333 | 340 | 1,096,000 |
| 2009/11/13 | 346 | 346 | 339 | 342 | 730,000 |
| 2009/11/12 | 353 | 354 | 346 | 347 | 513,000 |
| 2009/11/11 | 350 | 355 | 349 | 351 | 474,000 |
| 2009/11/10 | 350 | 353 | 344 | 353 | 904,000 |
| 2009/11/09 | 354 | 354 | 344 | 348 | 888,000 |
| 2009/11/06 | 353 | 356 | 351 | 352 | 700,000 |
| 2009/11/05 | 351 | 353 | 342 | 348 | 755,000 |
| 2009/11/04 | 354 | 357 | 350 | 351 | 783,000 |
| 2009/11/02 | 360 | 360 | 348 | 358 | 670,000 |
| 2009/10/30 | 370 | 375 | 358 | 361 | 1,164,000 |
| 2009/10/29 | 362 | 372 | 354 | 367 | 2,059,000 |
| 2009/10/28 | 405 | 408 | 347 | 372 | 4,091,000 |
| 2009/10/27 | 400 | 408 | 395 | 406 | 1,291,000 |
| 2009/10/26 | 398 | 400 | 396 | 398 | 652,000 |
| 2009/10/23 | 397 | 410 | 395 | 401 | 1,657,000 |
| 2009/10/22 | 386 | 387 | 382 | 387 | 293,000 |
| 2009/10/21 | 389 | 389 | 383 | 386 | 468,000 |
| 2009/10/20 | 390 | 395 | 386 | 388 | 891,000 |
| 2009/10/19 | 379 | 380 | 373 | 377 | 461,000 |
| 2009/10/16 | 381 | 382 | 375 | 379 | 325,000 |
| 2009/10/15 | 380 | 383 | 375 | 380 | 363,000 |
| 2009/10/14 | 380 | 381 | 373 | 378 | 413,000 |
| 2009/10/13 | 380 | 384 | 377 | 380 | 446,000 |
| 2009/10/09 | 390 | 390 | 374 | 383 | 598,000 |
| 2009/10/08 | 381 | 399 | 378 | 385 | 862,000 |
| 2009/10/07 | 363 | 379 | 363 | 377 | 760,000 |
| 2009/10/06 | 358 | 363 | 350 | 362 | 1,148,000 |
| 2009/10/05 | 380 | 383 | 362 | 366 | 1,005,000 |
| 2009/10/02 | 380 | 385 | 378 | 383 | 555,000 |
| 2009/10/01 | 405 | 405 | 395 | 400 | 496,000 |
| 2009/09/30 | 406 | 412 | 406 | 411 | 333,000 |
| 2009/09/29 | 415 | 415 | 404 | 407 | 299,000 |
| 2009/09/28 | 413 | 415 | 407 | 410 | 408,000 |
| 2009/09/25 | 425 | 425 | 415 | 418 | 414,000 |
| 2009/09/24 | 430 | 433 | 425 | 431 | 738,000 |
| 2009/09/18 | 418 | 422 | 414 | 420 | 491,000 |
| 2009/09/17 | 417 | 422 | 414 | 417 | 476,000 |
| 2009/09/16 | 415 | 423 | 414 | 417 | 417,000 |
| 2009/09/15 | 418 | 419 | 415 | 415 | 357,000 |
| 2009/09/14 | 423 | 423 | 413 | 415 | 416,000 |
| 2009/09/11 | 432 | 432 | 416 | 419 | 709,000 |
| 2009/09/10 | 419 | 430 | 419 | 427 | 467,000 |
| 2009/09/09 | 417 | 423 | 413 | 414 | 365,000 |
| 2009/09/08 | 418 | 421 | 415 | 417 | 460,000 |
| 2009/09/07 | 418 | 418 | 413 | 416 | 248,000 |
| 2009/09/04 | 423 | 426 | 414 | 415 | 369,000 |
| 2009/09/03 | 425 | 427 | 423 | 424 | 284,000 |
| 2009/09/02 | 420 | 428 | 420 | 428 | 399,000 |
| 2009/09/01 | 424 | 434 | 424 | 432 | 370,000 |
| 2009/08/31 | 427 | 436 | 423 | 423 | 349,000 |
| 2009/08/28 | 431 | 431 | 421 | 426 | 471,000 |
| 2009/08/27 | 434 | 435 | 426 | 430 | 276,000 |
| 2009/08/26 | 440 | 441 | 434 | 437 | 604,000 |
| 2009/08/25 | 432 | 441 | 425 | 438 | 1,036,000 |
| 2009/08/24 | 427 | 431 | 422 | 431 | 563,000 |
| 2009/08/21 | 418 | 420 | 414 | 418 | 423,000 |
| 2009/08/20 | 422 | 422 | 414 | 417 | 414,000 |
| 2009/08/19 | 417 | 425 | 416 | 419 | 443,000 |
| 2009/08/18 | 413 | 427 | 413 | 422 | 534,000 |
| 2009/08/17 | 427 | 427 | 417 | 422 | 418,000 |
| 2009/08/14 | 427 | 435 | 426 | 432 | 303,000 |
| 2009/08/13 | 432 | 437 | 427 | 430 | 500,000 |
| 2009/08/12 | 429 | 433 | 424 | 429 | 589,000 |
| 2009/08/11 | 426 | 429 | 422 | 429 | 537,000 |
| 2009/08/10 | 425 | 427 | 419 | 421 | 623,000 |
| 2009/08/07 | 417 | 424 | 415 | 421 | 916,000 |
| 2009/08/06 | 411 | 416 | 410 | 412 | 519,000 |
| 2009/08/05 | 419 | 421 | 410 | 412 | 669,000 |
| 2009/08/04 | 418 | 420 | 414 | 418 | 1,011,000 |
| 2009/08/03 | 407 | 409 | 399 | 408 | 1,287,000 |
| 2009/07/31 | 411 | 419 | 401 | 407 | 976,000 |
| 2009/07/30 | 414 | 418 | 405 | 409 | 1,124,000 |
| 2009/07/29 | 417 | 431 | 416 | 418 | 589,000 |
| 2009/07/28 | 429 | 431 | 410 | 414 | 1,200,000 |
| 2009/07/27 | 439 | 444 | 428 | 431 | 748,000 |
| 2009/07/24 | 431 | 441 | 426 | 435 | 835,000 |
| 2009/07/23 | 427 | 440 | 427 | 428 | 636,000 |
| 2009/07/22 | 425 | 436 | 421 | 428 | 883,000 |
| 2009/07/21 | 409 | 417 | 400 | 415 | 1,783,000 |
| 2009/07/17 | 408 | 411 | 399 | 404 | 1,176,000 |
| 2009/07/16 | 414 | 421 | 406 | 409 | 1,057,000 |
| 2009/07/15 | 404 | 417 | 402 | 415 | 962,000 |
| 2009/07/14 | 407 | 416 | 404 | 410 | 769,000 |
| 2009/07/13 | 422 | 428 | 401 | 402 | 754,000 |
| 2009/07/10 | 412 | 426 | 408 | 421 | 996,000 |
| 2009/07/09 | 416 | 422 | 415 | 415 | 753,000 |
| 2009/07/08 | 432 | 434 | 425 | 431 | 1,199,000 |
| 2009/07/07 | 436 | 445 | 434 | 437 | 1,495,000 |
| 2009/07/06 | 431 | 438 | 430 | 438 | 1,118,000 |
| 2009/07/03 | 440 | 441 | 425 | 436 | 1,161,000 |
| 2009/07/02 | 440 | 448 | 438 | 445 | 1,789,000 |
| 2009/07/01 | 445 | 451 | 429 | 430 | 2,033,000 |
| 2009/06/30 | 423 | 433 | 418 | 430 | 1,639,000 |
| 2009/06/29 | 420 | 435 | 416 | 422 | 1,852,000 |
| 2009/06/26 | 415 | 424 | 408 | 415 | 1,752,000 |
| 2009/06/25 | 407 | 419 | 407 | 412 | 2,727,000 |
| 2009/06/24 | 377 | 406 | 377 | 399 | 1,888,000 |
| 2009/06/23 | 380 | 383 | 372 | 377 | 1,913,000 |
| 2009/06/22 | 391 | 400 | 377 | 395 | 1,657,000 |
| 2009/06/19 | 389 | 393 | 383 | 393 | 1,531,000 |
| 2009/06/18 | 377 | 393 | 375 | 392 | 1,843,000 |
| 2009/06/17 | 355 | 376 | 355 | 373 | 1,030,000 |
| 2009/06/16 | 371 | 375 | 361 | 364 | 770,000 |
| 2009/06/15 | 379 | 387 | 378 | 381 | 617,000 |
| 2009/06/12 | 383 | 386 | 374 | 379 | 1,445,000 |
| 2009/06/11 | 373 | 391 | 373 | 387 | 2,138,000 |
| 2009/06/10 | 347 | 374 | 344 | 367 | 2,744,000 |
| 2009/06/09 | 340 | 345 | 337 | 343 | 843,000 |
| 2009/06/08 | 344 | 345 | 339 | 339 | 722,000 |
| 2009/06/05 | 336 | 343 | 334 | 340 | 592,000 |
| 2009/06/04 | 326 | 336 | 326 | 335 | 796,000 |
| 2009/06/03 | 326 | 333 | 325 | 326 | 869,000 |
| 2009/06/02 | 335 | 336 | 327 | 327 | 525,000 |
| 2009/06/01 | 328 | 333 | 322 | 331 | 650,000 |
| 2009/05/29 | 338 | 338 | 329 | 331 | 677,000 |
| 2009/05/28 | 331 | 338 | 330 | 334 | 764,000 |
| 2009/05/27 | 326 | 338 | 325 | 336 | 1,614,000 |
| 2009/05/26 | 322 | 326 | 318 | 325 | 893,000 |
| 2009/05/25 | 318 | 320 | 313 | 317 | 822,000 |
| 2009/05/22 | 317 | 324 | 315 | 320 | 991,000 |
| 2009/05/21 | 325 | 327 | 320 | 322 | 914,000 |
| 2009/05/20 | 336 | 337 | 325 | 329 | 885,000 |
| 2009/05/19 | 337 | 337 | 326 | 333 | 1,006,000 |
| 2009/05/18 | 341 | 342 | 331 | 336 | 790,000 |
| 2009/05/15 | 338 | 346 | 335 | 338 | 1,163,000 |
| 2009/05/14 | 341 | 352 | 341 | 343 | 1,227,000 |
| 2009/05/13 | 331 | 362 | 318 | 356 | 2,040,000 |
| 2009/05/12 | 320 | 333 | 320 | 332 | 824,000 |
| 2009/05/11 | 324 | 329 | 318 | 322 | 451,000 |
| 2009/05/08 | 326 | 329 | 322 | 327 | 361,000 |
| 2009/05/07 | 330 | 330 | 324 | 327 | 444,000 |
| 2009/05/01 | 323 | 324 | 312 | 322 | 990,000 |
| 2009/04/30 | 318 | 325 | 312 | 320 | 760,000 |
| 2009/04/28 | 333 | 333 | 316 | 316 | 462,000 |
| 2009/04/27 | 326 | 330 | 321 | 324 | 359,000 |
| 2009/04/24 | 326 | 329 | 321 | 322 | 513,000 |
| 2009/04/23 | 334 | 335 | 322 | 331 | 673,000 |
| 2009/04/22 | 336 | 337 | 325 | 331 | 562,000 |
| 2009/04/21 | 330 | 332 | 324 | 331 | 431,000 |
| 2009/04/20 | 342 | 342 | 337 | 340 | 529,000 |
| 2009/04/17 | 335 | 339 | 331 | 334 | 730,000 |
| 2009/04/16 | 337 | 342 | 333 | 334 | 976,000 |
| 2009/04/15 | 330 | 343 | 328 | 340 | 1,626,000 |
| 2009/04/14 | 329 | 331 | 324 | 328 | 1,225,000 |
| 2009/04/13 | 323 | 328 | 318 | 322 | 727,000 |
| 2009/04/10 | 318 | 321 | 311 | 321 | 1,257,000 |
| 2009/04/09 | 300 | 314 | 299 | 313 | 1,428,000 |
| 2009/04/08 | 298 | 299 | 291 | 299 | 699,000 |
| 2009/04/07 | 299 | 300 | 292 | 297 | 348,000 |
| 2009/04/06 | 301 | 304 | 296 | 298 | 509,000 |
| 2009/04/03 | 299 | 300 | 296 | 297 | 473,000 |
| 2009/04/02 | 292 | 297 | 291 | 295 | 666,000 |
| 2009/04/01 | 285 | 293 | 284 | 288 | 520,000 |
| 2009/03/31 | 285 | 288 | 280 | 282 | 611,000 |
| 2009/03/30 | 295 | 296 | 285 | 285 | 754,000 |
| 2009/03/27 | 302 | 302 | 294 | 297 | 1,066,000 |
| 2009/03/26 | 301 | 302 | 295 | 300 | 666,000 |
| 2009/03/25 | 302 | 307 | 301 | 307 | 815,000 |
| 2009/03/24 | 311 | 311 | 300 | 306 | 1,046,000 |
| 2009/03/23 | 303 | 306 | 301 | 302 | 930,000 |
| 2009/03/19 | 302 | 303 | 296 | 301 | 505,000 |
| 2009/03/18 | 303 | 305 | 299 | 300 | 515,000 |
| 2009/03/17 | 296 | 302 | 296 | 302 | 330,000 |
| 2009/03/16 | 294 | 304 | 294 | 299 | 539,000 |
| 2009/03/13 | 283 | 293 | 282 | 291 | 708,000 |
| 2009/03/12 | 290 | 291 | 285 | 288 | 444,000 |
| 2009/03/11 | 296 | 299 | 290 | 294 | 748,000 |
| 2009/03/10 | 291 | 293 | 288 | 291 | 508,000 |
| 2009/03/09 | 299 | 300 | 290 | 293 | 516,000 |
| 2009/03/06 | 295 | 301 | 294 | 296 | 420,000 |
| 2009/03/05 | 297 | 305 | 296 | 304 | 543,000 |
| 2009/03/04 | 294 | 298 | 291 | 297 | 251,000 |
| 2009/03/03 | 292 | 294 | 289 | 294 | 289,000 |
| 2009/03/02 | 296 | 301 | 294 | 298 | 478,000 |
| 2009/02/27 | 311 | 312 | 298 | 305 | 890,000 |
| 2009/02/26 | 325 | 325 | 311 | 314 | 937,000 |
| 2009/02/25 | 328 | 328 | 319 | 327 | 626,000 |
| 2009/02/24 | 326 | 328 | 322 | 327 | 456,000 |
| 2009/02/23 | 321 | 330 | 320 | 329 | 550,000 |
| 2009/02/20 | 330 | 335 | 329 | 331 | 367,000 |
| 2009/02/19 | 324 | 334 | 324 | 333 | 530,000 |
| 2009/02/18 | 315 | 324 | 314 | 321 | 351,000 |
| 2009/02/17 | 323 | 324 | 315 | 315 | 228,000 |
| 2009/02/16 | 318 | 326 | 318 | 323 | 281,000 |
| 2009/02/13 | 317 | 322 | 317 | 318 | 492,000 |
| 2009/02/12 | 315 | 322 | 313 | 313 | 524,000 |
| 2009/02/10 | 322 | 328 | 320 | 320 | 641,000 |
| 2009/02/09 | 320 | 320 | 316 | 317 | 591,000 |
| 2009/02/06 | 313 | 317 | 300 | 313 | 593,000 |
| 2009/02/05 | 311 | 315 | 308 | 309 | 503,000 |
| 2009/02/04 | 309 | 316 | 308 | 311 | 348,000 |
| 2009/02/03 | 310 | 320 | 308 | 309 | 525,000 |
| 2009/02/02 | 313 | 317 | 307 | 310 | 423,000 |
| 2009/01/30 | 320 | 323 | 315 | 318 | 358,000 |
| 2009/01/29 | 337 | 337 | 321 | 326 | 577,000 |
| 2009/01/28 | 330 | 337 | 321 | 337 | 547,000 |
| 2009/01/27 | 321 | 331 | 320 | 329 | 541,000 |
| 2009/01/26 | 314 | 318 | 311 | 311 | 215,000 |
| 2009/01/23 | 321 | 322 | 315 | 319 | 568,000 |
| 2009/01/22 | 315 | 329 | 313 | 326 | 916,000 |
| 2009/01/21 | 310 | 314 | 308 | 310 | 510,000 |
| 2009/01/20 | 315 | 317 | 309 | 310 | 455,000 |
| 2009/01/19 | 318 | 319 | 315 | 316 | 359,000 |
| 2009/01/16 | 305 | 314 | 303 | 313 | 647,000 |
| 2009/01/15 | 299 | 302 | 298 | 301 | 380,000 |
| 2009/01/14 | 304 | 309 | 303 | 305 | 722,000 |
| 2009/01/13 | 300 | 302 | 298 | 300 | 592,000 |
| 2009/01/09 | 307 | 312 | 306 | 310 | 611,000 |
| 2009/01/08 | 312 | 312 | 307 | 311 | 474,000 |
| 2009/01/07 | 309 | 319 | 307 | 315 | 1,416,000 |
| 2009/01/06 | 305 | 310 | 299 | 307 | 774,000 |
| 2009/01/05 | 309 | 312 | 299 | 300 | 328,000 |