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 |
|---|---|---|---|---|---|
| 2010/12/30 | 340 | 344 | 337 | 343 | 1,644,000 |
| 2010/12/29 | 337 | 341 | 335 | 341 | 1,331,000 |
| 2010/12/28 | 335 | 338 | 333 | 336 | 1,004,000 |
| 2010/12/27 | 330 | 334 | 329 | 331 | 828,000 |
| 2010/12/24 | 331 | 333 | 329 | 329 | 849,000 |
| 2010/12/22 | 331 | 335 | 330 | 331 | 1,235,000 |
| 2010/12/21 | 329 | 335 | 329 | 331 | 1,057,000 |
| 2010/12/20 | 337 | 343 | 329 | 330 | 1,920,000 |
| 2010/12/17 | 328 | 338 | 328 | 337 | 2,572,000 |
| 2010/12/16 | 330 | 333 | 328 | 329 | 1,527,000 |
| 2010/12/15 | 336 | 337 | 330 | 333 | 2,125,000 |
| 2010/12/14 | 338 | 340 | 334 | 336 | 2,020,000 |
| 2010/12/13 | 339 | 340 | 333 | 338 | 1,917,000 |
| 2010/12/10 | 343 | 344 | 339 | 340 | 2,141,000 |
| 2010/12/09 | 340 | 345 | 338 | 342 | 2,401,000 |
| 2010/12/08 | 334 | 342 | 332 | 340 | 3,463,000 |
| 2010/12/07 | 346 | 347 | 328 | 329 | 7,125,000 |
| 2010/12/06 | 318 | 324 | 316 | 322 | 1,181,000 |
| 2010/12/03 | 310 | 324 | 310 | 318 | 3,300,000 |
| 2010/12/02 | 300 | 309 | 298 | 306 | 1,545,000 |
| 2010/12/01 | 294 | 296 | 293 | 294 | 336,000 |
| 2010/11/30 | 299 | 299 | 293 | 294 | 443,000 |
| 2010/11/29 | 299 | 299 | 297 | 298 | 224,000 |
| 2010/11/26 | 296 | 302 | 296 | 297 | 825,000 |
| 2010/11/25 | 296 | 298 | 293 | 293 | 563,000 |
| 2010/11/24 | 295 | 302 | 295 | 295 | 708,000 |
| 2010/11/22 | 300 | 304 | 298 | 302 | 757,000 |
| 2010/11/19 | 301 | 305 | 298 | 300 | 988,000 |
| 2010/11/18 | 287 | 302 | 285 | 298 | 1,884,000 |
| 2010/11/17 | 283 | 288 | 283 | 288 | 635,000 |
| 2010/11/16 | 287 | 287 | 283 | 283 | 658,000 |
| 2010/11/15 | 284 | 286 | 281 | 286 | 524,000 |
| 2010/11/12 | 283 | 284 | 282 | 284 | 203,000 |
| 2010/11/11 | 284 | 285 | 281 | 282 | 473,000 |
| 2010/11/10 | 282 | 284 | 280 | 282 | 702,000 |
| 2010/11/09 | 288 | 288 | 282 | 283 | 618,000 |
| 2010/11/08 | 290 | 290 | 286 | 288 | 445,000 |
| 2010/11/05 | 286 | 290 | 285 | 287 | 591,000 |
| 2010/11/04 | 285 | 291 | 284 | 286 | 937,000 |
| 2010/11/02 | 279 | 282 | 278 | 279 | 487,000 |
| 2010/11/01 | 280 | 284 | 278 | 278 | 431,000 |
| 2010/10/29 | 280 | 282 | 277 | 280 | 609,000 |
| 2010/10/28 | 283 | 285 | 279 | 281 | 674,000 |
| 2010/10/27 | 286 | 287 | 279 | 283 | 712,000 |
| 2010/10/26 | 285 | 289 | 285 | 286 | 465,000 |
| 2010/10/25 | 288 | 291 | 286 | 288 | 353,000 |
| 2010/10/22 | 285 | 292 | 284 | 290 | 378,000 |
| 2010/10/21 | 291 | 292 | 285 | 287 | 712,000 |
| 2010/10/20 | 291 | 293 | 287 | 292 | 758,000 |
| 2010/10/19 | 303 | 305 | 294 | 297 | 1,120,000 |
| 2010/10/18 | 302 | 306 | 300 | 302 | 1,853,000 |
| 2010/10/15 | 292 | 301 | 291 | 299 | 1,866,000 |
| 2010/10/14 | 291 | 293 | 289 | 291 | 898,000 |
| 2010/10/13 | 284 | 290 | 283 | 286 | 704,000 |
| 2010/10/12 | 289 | 289 | 280 | 280 | 645,000 |
| 2010/10/08 | 292 | 292 | 287 | 287 | 459,000 |
| 2010/10/07 | 290 | 293 | 286 | 290 | 935,000 |
| 2010/10/06 | 287 | 289 | 285 | 288 | 600,000 |
| 2010/10/05 | 282 | 287 | 281 | 284 | 757,000 |
| 2010/10/04 | 286 | 287 | 283 | 285 | 476,000 |
| 2010/10/01 | 287 | 288 | 283 | 284 | 731,000 |
| 2010/09/30 | 286 | 290 | 285 | 287 | 883,000 |
| 2010/09/29 | 283 | 286 | 282 | 286 | 690,000 |
| 2010/09/28 | 281 | 284 | 279 | 284 | 527,000 |
| 2010/09/27 | 278 | 282 | 278 | 281 | 913,000 |
| 2010/09/24 | 280 | 284 | 278 | 279 | 556,000 |
| 2010/09/22 | 284 | 287 | 281 | 282 | 985,000 |
| 2010/09/21 | 283 | 287 | 280 | 283 | 1,987,000 |
| 2010/09/17 | 274 | 283 | 273 | 281 | 2,456,000 |
| 2010/09/16 | 277 | 277 | 270 | 272 | 763,000 |
| 2010/09/15 | 271 | 277 | 270 | 275 | 683,000 |
| 2010/09/14 | 275 | 279 | 270 | 271 | 1,799,000 |
| 2010/09/13 | 272 | 274 | 271 | 272 | 437,000 |
| 2010/09/10 | 268 | 271 | 268 | 270 | 828,000 |
| 2010/09/09 | 269 | 270 | 268 | 269 | 611,000 |
| 2010/09/08 | 275 | 275 | 265 | 267 | 2,150,000 |
| 2010/09/07 | 282 | 282 | 277 | 280 | 604,000 |
| 2010/09/06 | 276 | 283 | 276 | 282 | 543,000 |
| 2010/09/03 | 274 | 275 | 273 | 273 | 251,000 |
| 2010/09/02 | 276 | 276 | 272 | 273 | 351,000 |
| 2010/09/01 | 275 | 276 | 272 | 274 | 484,000 |
| 2010/08/31 | 286 | 287 | 275 | 276 | 447,000 |
| 2010/08/30 | 287 | 290 | 287 | 288 | 582,000 |
| 2010/08/27 | 280 | 286 | 278 | 285 | 679,000 |
| 2010/08/26 | 275 | 281 | 275 | 280 | 721,000 |
| 2010/08/25 | 275 | 278 | 274 | 275 | 584,000 |
| 2010/08/24 | 280 | 281 | 278 | 279 | 460,000 |
| 2010/08/23 | 282 | 283 | 280 | 280 | 462,000 |
| 2010/08/20 | 289 | 289 | 284 | 284 | 528,000 |
| 2010/08/19 | 287 | 290 | 287 | 289 | 389,000 |
| 2010/08/18 | 286 | 289 | 284 | 287 | 637,000 |
| 2010/08/17 | 284 | 285 | 282 | 284 | 584,000 |
| 2010/08/16 | 281 | 286 | 280 | 285 | 979,000 |
| 2010/08/13 | 280 | 280 | 278 | 280 | 216,000 |
| 2010/08/12 | 280 | 280 | 276 | 278 | 567,000 |
| 2010/08/11 | 286 | 288 | 282 | 285 | 614,000 |
| 2010/08/10 | 293 | 295 | 287 | 288 | 640,000 |
| 2010/08/09 | 289 | 294 | 288 | 292 | 856,000 |
| 2010/08/06 | 287 | 291 | 287 | 287 | 1,190,000 |
| 2010/08/05 | 287 | 291 | 281 | 287 | 2,949,000 |
| 2010/08/04 | 269 | 288 | 266 | 287 | 3,469,000 |
| 2010/08/03 | 271 | 272 | 269 | 269 | 402,000 |
| 2010/08/02 | 271 | 273 | 269 | 269 | 442,000 |
| 2010/07/30 | 273 | 274 | 269 | 269 | 515,000 |
| 2010/07/29 | 276 | 277 | 273 | 273 | 403,000 |
| 2010/07/28 | 277 | 277 | 276 | 277 | 472,000 |
| 2010/07/27 | 273 | 277 | 273 | 274 | 509,000 |
| 2010/07/26 | 274 | 276 | 272 | 272 | 392,000 |
| 2010/07/23 | 273 | 274 | 271 | 272 | 564,000 |
| 2010/07/22 | 271 | 273 | 270 | 271 | 471,000 |
| 2010/07/21 | 277 | 278 | 273 | 273 | 532,000 |
| 2010/07/20 | 282 | 282 | 275 | 275 | 653,000 |
| 2010/07/16 | 280 | 282 | 276 | 278 | 340,000 |
| 2010/07/15 | 283 | 285 | 282 | 282 | 227,000 |
| 2010/07/14 | 285 | 288 | 284 | 286 | 302,000 |
| 2010/07/13 | 284 | 286 | 282 | 282 | 227,000 |
| 2010/07/12 | 283 | 287 | 283 | 284 | 217,000 |
| 2010/07/09 | 286 | 286 | 283 | 283 | 204,000 |
| 2010/07/08 | 285 | 287 | 283 | 285 | 454,000 |
| 2010/07/07 | 282 | 287 | 280 | 281 | 618,000 |
| 2010/07/06 | 281 | 283 | 278 | 282 | 694,000 |
| 2010/07/05 | 288 | 290 | 286 | 286 | 478,000 |
| 2010/07/02 | 279 | 280 | 278 | 280 | 410,000 |
| 2010/07/01 | 280 | 283 | 278 | 278 | 469,000 |
| 2010/06/30 | 283 | 284 | 280 | 280 | 609,000 |
| 2010/06/29 | 284 | 288 | 283 | 283 | 374,000 |
| 2010/06/28 | 289 | 289 | 284 | 284 | 440,000 |
| 2010/06/25 | 294 | 294 | 286 | 286 | 845,000 |
| 2010/06/24 | 296 | 298 | 294 | 294 | 547,000 |
| 2010/06/23 | 301 | 302 | 296 | 297 | 526,000 |
| 2010/06/22 | 308 | 308 | 303 | 305 | 745,000 |
| 2010/06/21 | 307 | 309 | 305 | 308 | 561,000 |
| 2010/06/18 | 303 | 306 | 300 | 302 | 920,000 |
| 2010/06/17 | 314 | 315 | 302 | 303 | 2,261,000 |
| 2010/06/16 | 294 | 295 | 291 | 294 | 386,000 |
| 2010/06/15 | 293 | 294 | 290 | 291 | 335,000 |
| 2010/06/14 | 291 | 294 | 291 | 292 | 342,000 |
| 2010/06/11 | 290 | 294 | 289 | 291 | 763,000 |
| 2010/06/10 | 284 | 290 | 283 | 289 | 434,000 |
| 2010/06/09 | 287 | 289 | 283 | 284 | 597,000 |
| 2010/06/08 | 288 | 291 | 287 | 290 | 379,000 |
| 2010/06/07 | 294 | 295 | 288 | 288 | 582,000 |
| 2010/06/04 | 300 | 301 | 294 | 295 | 481,000 |
| 2010/06/03 | 297 | 299 | 296 | 299 | 504,000 |
| 2010/06/02 | 295 | 300 | 295 | 295 | 436,000 |
| 2010/06/01 | 297 | 301 | 296 | 299 | 382,000 |
| 2010/05/31 | 292 | 298 | 292 | 295 | 609,000 |
| 2010/05/28 | 296 | 296 | 289 | 290 | 873,000 |
| 2010/05/27 | 285 | 290 | 282 | 288 | 992,000 |
| 2010/05/26 | 292 | 294 | 287 | 288 | 945,000 |
| 2010/05/25 | 303 | 303 | 292 | 294 | 837,000 |
| 2010/05/24 | 304 | 305 | 299 | 300 | 774,000 |
| 2010/05/21 | 306 | 307 | 300 | 301 | 700,000 |
| 2010/05/20 | 315 | 315 | 312 | 312 | 483,000 |
| 2010/05/19 | 315 | 317 | 312 | 314 | 625,000 |
| 2010/05/18 | 321 | 322 | 317 | 318 | 388,000 |
| 2010/05/17 | 324 | 328 | 318 | 318 | 549,000 |
| 2010/05/14 | 325 | 329 | 322 | 327 | 727,000 |
| 2010/05/13 | 327 | 331 | 321 | 331 | 1,237,000 |
| 2010/05/12 | 334 | 339 | 322 | 323 | 1,204,000 |
| 2010/05/11 | 333 | 339 | 331 | 333 | 831,000 |
| 2010/05/10 | 322 | 331 | 321 | 327 | 708,000 |
| 2010/05/07 | 321 | 325 | 317 | 322 | 916,000 |
| 2010/05/06 | 340 | 341 | 329 | 331 | 829,000 |
| 2010/04/30 | 347 | 348 | 343 | 345 | 372,000 |
| 2010/04/28 | 347 | 348 | 342 | 344 | 547,000 |
| 2010/04/27 | 353 | 354 | 350 | 350 | 460,000 |
| 2010/04/26 | 354 | 358 | 349 | 353 | 762,000 |
| 2010/04/23 | 347 | 352 | 346 | 352 | 436,000 |
| 2010/04/22 | 350 | 352 | 343 | 347 | 811,000 |
| 2010/04/21 | 350 | 354 | 349 | 350 | 781,000 |
| 2010/04/20 | 348 | 353 | 345 | 348 | 884,000 |
| 2010/04/19 | 347 | 349 | 344 | 345 | 573,000 |
| 2010/04/16 | 358 | 358 | 351 | 353 | 511,000 |
| 2010/04/15 | 355 | 359 | 353 | 358 | 309,000 |
| 2010/04/14 | 360 | 361 | 356 | 356 | 472,000 |
| 2010/04/13 | 362 | 363 | 358 | 359 | 405,000 |
| 2010/04/12 | 364 | 366 | 362 | 363 | 507,000 |
| 2010/04/09 | 359 | 362 | 356 | 361 | 633,000 |
| 2010/04/08 | 350 | 361 | 350 | 359 | 1,258,000 |
| 2010/04/07 | 347 | 352 | 346 | 350 | 430,000 |
| 2010/04/06 | 352 | 353 | 347 | 348 | 505,000 |
| 2010/04/05 | 344 | 351 | 343 | 351 | 878,000 |
| 2010/04/02 | 346 | 346 | 342 | 344 | 397,000 |
| 2010/04/01 | 344 | 345 | 340 | 345 | 601,000 |
| 2010/03/31 | 345 | 349 | 344 | 345 | 719,000 |
| 2010/03/30 | 336 | 343 | 336 | 342 | 668,000 |
| 2010/03/29 | 335 | 338 | 333 | 334 | 399,000 |
| 2010/03/26 | 341 | 341 | 337 | 341 | 722,000 |
| 2010/03/25 | 340 | 341 | 338 | 339 | 528,000 |
| 2010/03/24 | 338 | 344 | 336 | 340 | 1,217,000 |
| 2010/03/23 | 336 | 337 | 335 | 335 | 455,000 |
| 2010/03/19 | 337 | 337 | 333 | 336 | 451,000 |
| 2010/03/18 | 337 | 339 | 336 | 336 | 416,000 |
| 2010/03/17 | 337 | 337 | 334 | 336 | 309,000 |
| 2010/03/16 | 335 | 340 | 333 | 334 | 1,116,000 |
| 2010/03/15 | 333 | 334 | 331 | 334 | 344,000 |
| 2010/03/12 | 333 | 333 | 329 | 330 | 699,000 |
| 2010/03/11 | 328 | 332 | 328 | 330 | 350,000 |
| 2010/03/10 | 328 | 333 | 327 | 327 | 834,000 |
| 2010/03/09 | 326 | 330 | 326 | 328 | 546,000 |
| 2010/03/08 | 329 | 330 | 326 | 327 | 556,000 |
| 2010/03/05 | 324 | 326 | 323 | 326 | 433,000 |
| 2010/03/04 | 327 | 327 | 318 | 320 | 733,000 |
| 2010/03/03 | 323 | 327 | 321 | 327 | 655,000 |
| 2010/03/02 | 320 | 323 | 320 | 322 | 355,000 |
| 2010/03/01 | 322 | 324 | 319 | 320 | 513,000 |
| 2010/02/26 | 315 | 319 | 313 | 319 | 760,000 |
| 2010/02/25 | 312 | 315 | 311 | 314 | 633,000 |
| 2010/02/24 | 311 | 314 | 308 | 312 | 796,000 |
| 2010/02/23 | 315 | 316 | 312 | 313 | 983,000 |
| 2010/02/22 | 320 | 320 | 315 | 316 | 1,266,000 |
| 2010/02/19 | 322 | 323 | 314 | 315 | 963,000 |
| 2010/02/18 | 324 | 324 | 320 | 323 | 725,000 |
| 2010/02/17 | 321 | 328 | 319 | 325 | 1,008,000 |
| 2010/02/16 | 316 | 321 | 315 | 316 | 509,000 |
| 2010/02/15 | 318 | 318 | 314 | 314 | 296,000 |
| 2010/02/12 | 314 | 315 | 313 | 315 | 689,000 |
| 2010/02/10 | 315 | 316 | 313 | 313 | 384,000 |
| 2010/02/09 | 315 | 320 | 313 | 314 | 478,000 |
| 2010/02/08 | 319 | 322 | 317 | 317 | 399,000 |
| 2010/02/05 | 322 | 322 | 318 | 319 | 427,000 |
| 2010/02/04 | 320 | 325 | 319 | 325 | 961,000 |
| 2010/02/03 | 331 | 335 | 322 | 322 | 1,097,000 |
| 2010/02/02 | 325 | 328 | 324 | 328 | 392,000 |
| 2010/02/01 | 325 | 327 | 318 | 320 | 704,000 |
| 2010/01/29 | 332 | 332 | 326 | 328 | 633,000 |
| 2010/01/28 | 337 | 337 | 332 | 333 | 576,000 |
| 2010/01/27 | 338 | 339 | 332 | 334 | 807,000 |
| 2010/01/26 | 342 | 344 | 339 | 339 | 557,000 |
| 2010/01/25 | 345 | 346 | 341 | 343 | 937,000 |
| 2010/01/22 | 352 | 358 | 350 | 354 | 579,000 |
| 2010/01/21 | 358 | 360 | 351 | 360 | 657,000 |
| 2010/01/20 | 363 | 364 | 358 | 360 | 497,000 |
| 2010/01/19 | 367 | 368 | 363 | 363 | 275,000 |
| 2010/01/18 | 364 | 368 | 359 | 367 | 334,000 |
| 2010/01/15 | 367 | 372 | 365 | 372 | 401,000 |
| 2010/01/14 | 370 | 372 | 367 | 369 | 432,000 |
| 2010/01/13 | 372 | 374 | 370 | 370 | 471,000 |
| 2010/01/12 | 364 | 380 | 362 | 376 | 1,596,000 |
| 2010/01/08 | 353 | 359 | 352 | 358 | 780,000 |
| 2010/01/07 | 362 | 362 | 348 | 349 | 1,228,000 |
| 2010/01/06 | 355 | 361 | 354 | 360 | 846,000 |
| 2010/01/05 | 352 | 354 | 349 | 352 | 805,000 |
| 2010/01/04 | 346 | 350 | 346 | 349 | 531,000 |