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 |
|---|---|---|---|---|---|
| 2012/12/28 | 226 | 228 | 225 | 226 | 792,000 |
| 2012/12/27 | 221 | 226 | 221 | 226 | 1,487,000 |
| 2012/12/26 | 220 | 221 | 218 | 221 | 711,000 |
| 2012/12/25 | 219 | 222 | 219 | 221 | 655,000 |
| 2012/12/21 | 219 | 220 | 215 | 219 | 995,000 |
| 2012/12/20 | 216 | 219 | 214 | 219 | 816,000 |
| 2012/12/19 | 213 | 216 | 212 | 216 | 876,000 |
| 2012/12/18 | 209 | 213 | 208 | 212 | 825,000 |
| 2012/12/17 | 209 | 210 | 208 | 209 | 429,000 |
| 2012/12/14 | 208 | 209 | 207 | 207 | 609,000 |
| 2012/12/13 | 208 | 211 | 207 | 209 | 844,000 |
| 2012/12/12 | 206 | 207 | 205 | 207 | 225,000 |
| 2012/12/11 | 207 | 208 | 203 | 206 | 414,000 |
| 2012/12/10 | 209 | 210 | 207 | 208 | 329,000 |
| 2012/12/07 | 209 | 209 | 207 | 207 | 436,000 |
| 2012/12/06 | 208 | 209 | 207 | 209 | 401,000 |
| 2012/12/05 | 207 | 208 | 206 | 207 | 217,000 |
| 2012/12/04 | 209 | 209 | 206 | 208 | 505,000 |
| 2012/12/03 | 205 | 209 | 205 | 209 | 943,000 |
| 2012/11/30 | 205 | 206 | 203 | 204 | 483,000 |
| 2012/11/29 | 203 | 205 | 203 | 204 | 183,000 |
| 2012/11/28 | 205 | 205 | 202 | 203 | 205,000 |
| 2012/11/27 | 203 | 205 | 203 | 205 | 271,000 |
| 2012/11/26 | 205 | 206 | 201 | 204 | 586,000 |
| 2012/11/22 | 203 | 205 | 203 | 205 | 608,000 |
| 2012/11/21 | 202 | 203 | 200 | 203 | 406,000 |
| 2012/11/20 | 202 | 202 | 200 | 201 | 209,000 |
| 2012/11/19 | 200 | 201 | 199 | 201 | 264,000 |
| 2012/11/16 | 198 | 200 | 198 | 200 | 123,000 |
| 2012/11/15 | 196 | 199 | 196 | 198 | 224,000 |
| 2012/11/14 | 194 | 196 | 194 | 196 | 170,000 |
| 2012/11/13 | 196 | 196 | 193 | 193 | 272,000 |
| 2012/11/12 | 195 | 196 | 195 | 195 | 96,000 |
| 2012/11/09 | 196 | 197 | 195 | 196 | 223,000 |
| 2012/11/08 | 197 | 198 | 196 | 197 | 135,000 |
| 2012/11/07 | 200 | 200 | 198 | 198 | 105,000 |
| 2012/11/06 | 200 | 200 | 198 | 200 | 115,000 |
| 2012/11/05 | 200 | 201 | 199 | 200 | 139,000 |
| 2012/11/02 | 202 | 203 | 200 | 202 | 548,000 |
| 2012/11/01 | 200 | 202 | 199 | 201 | 210,000 |
| 2012/10/31 | 199 | 201 | 199 | 200 | 203,000 |
| 2012/10/30 | 202 | 202 | 199 | 199 | 272,000 |
| 2012/10/29 | 203 | 203 | 201 | 202 | 101,000 |
| 2012/10/26 | 204 | 204 | 201 | 203 | 265,000 |
| 2012/10/25 | 202 | 203 | 201 | 203 | 189,000 |
| 2012/10/24 | 201 | 203 | 200 | 202 | 254,000 |
| 2012/10/23 | 202 | 203 | 201 | 202 | 302,000 |
| 2012/10/22 | 197 | 201 | 197 | 201 | 217,000 |
| 2012/10/19 | 197 | 199 | 196 | 199 | 184,000 |
| 2012/10/18 | 196 | 200 | 196 | 197 | 468,000 |
| 2012/10/17 | 197 | 198 | 196 | 196 | 192,000 |
| 2012/10/16 | 195 | 198 | 194 | 198 | 311,000 |
| 2012/10/15 | 193 | 195 | 192 | 194 | 174,000 |
| 2012/10/12 | 191 | 193 | 191 | 192 | 292,000 |
| 2012/10/11 | 192 | 193 | 191 | 191 | 273,000 |
| 2012/10/10 | 194 | 194 | 192 | 192 | 324,000 |
| 2012/10/09 | 195 | 196 | 194 | 194 | 345,000 |
| 2012/10/05 | 196 | 196 | 195 | 195 | 392,000 |
| 2012/10/04 | 196 | 197 | 195 | 196 | 218,000 |
| 2012/10/03 | 195 | 196 | 195 | 195 | 173,000 |
| 2012/10/02 | 197 | 197 | 196 | 196 | 113,000 |
| 2012/10/01 | 200 | 200 | 196 | 196 | 315,000 |
| 2012/09/28 | 199 | 201 | 196 | 201 | 971,000 |
| 2012/09/27 | 198 | 201 | 197 | 200 | 432,000 |
| 2012/09/26 | 202 | 204 | 196 | 200 | 746,000 |
| 2012/09/25 | 202 | 206 | 201 | 206 | 1,643,000 |
| 2012/09/24 | 201 | 201 | 199 | 200 | 692,000 |
| 2012/09/21 | 199 | 201 | 199 | 201 | 339,000 |
| 2012/09/20 | 201 | 201 | 199 | 199 | 377,000 |
| 2012/09/19 | 199 | 202 | 198 | 201 | 650,000 |
| 2012/09/18 | 200 | 201 | 198 | 200 | 457,000 |
| 2012/09/14 | 199 | 202 | 198 | 201 | 620,000 |
| 2012/09/13 | 197 | 199 | 197 | 198 | 112,000 |
| 2012/09/12 | 197 | 198 | 196 | 197 | 205,000 |
| 2012/09/11 | 197 | 197 | 195 | 196 | 355,000 |
| 2012/09/10 | 197 | 198 | 196 | 197 | 312,000 |
| 2012/09/07 | 198 | 199 | 197 | 197 | 138,000 |
| 2012/09/06 | 196 | 197 | 195 | 196 | 332,000 |
| 2012/09/05 | 196 | 197 | 195 | 196 | 732,000 |
| 2012/09/04 | 197 | 198 | 195 | 197 | 535,000 |
| 2012/09/03 | 199 | 200 | 197 | 197 | 251,000 |
| 2012/08/31 | 199 | 200 | 198 | 198 | 344,000 |
| 2012/08/30 | 203 | 203 | 200 | 200 | 322,000 |
| 2012/08/29 | 201 | 204 | 201 | 204 | 188,000 |
| 2012/08/28 | 207 | 207 | 200 | 202 | 546,000 |
| 2012/08/27 | 206 | 206 | 205 | 205 | 137,000 |
| 2012/08/24 | 208 | 209 | 205 | 206 | 338,000 |
| 2012/08/23 | 208 | 209 | 207 | 208 | 222,000 |
| 2012/08/22 | 210 | 211 | 208 | 209 | 214,000 |
| 2012/08/21 | 212 | 213 | 210 | 211 | 349,000 |
| 2012/08/20 | 212 | 214 | 211 | 212 | 409,000 |
| 2012/08/17 | 211 | 212 | 210 | 212 | 329,000 |
| 2012/08/16 | 208 | 211 | 208 | 211 | 137,000 |
| 2012/08/15 | 209 | 210 | 207 | 208 | 165,000 |
| 2012/08/14 | 207 | 210 | 205 | 209 | 450,000 |
| 2012/08/13 | 207 | 208 | 205 | 206 | 138,000 |
| 2012/08/10 | 205 | 209 | 203 | 207 | 284,000 |
| 2012/08/09 | 205 | 207 | 204 | 207 | 228,000 |
| 2012/08/08 | 204 | 207 | 204 | 205 | 350,000 |
| 2012/08/07 | 202 | 205 | 201 | 204 | 295,000 |
| 2012/08/06 | 205 | 207 | 202 | 204 | 310,000 |
| 2012/08/03 | 204 | 207 | 201 | 205 | 715,000 |
| 2012/08/02 | 204 | 207 | 204 | 205 | 282,000 |
| 2012/08/01 | 203 | 205 | 203 | 205 | 228,000 |
| 2012/07/31 | 205 | 207 | 203 | 207 | 228,000 |
| 2012/07/30 | 201 | 204 | 201 | 204 | 240,000 |
| 2012/07/27 | 203 | 203 | 199 | 200 | 347,000 |
| 2012/07/26 | 198 | 199 | 196 | 198 | 297,000 |
| 2012/07/25 | 196 | 198 | 196 | 196 | 492,000 |
| 2012/07/24 | 197 | 198 | 196 | 197 | 437,000 |
| 2012/07/23 | 197 | 198 | 196 | 197 | 382,000 |
| 2012/07/20 | 203 | 203 | 198 | 198 | 436,000 |
| 2012/07/19 | 203 | 203 | 200 | 202 | 273,000 |
| 2012/07/18 | 202 | 203 | 200 | 200 | 325,000 |
| 2012/07/17 | 204 | 205 | 201 | 201 | 234,000 |
| 2012/07/13 | 207 | 207 | 203 | 203 | 310,000 |
| 2012/07/12 | 208 | 208 | 203 | 203 | 389,000 |
| 2012/07/11 | 211 | 211 | 206 | 207 | 278,000 |
| 2012/07/10 | 212 | 214 | 211 | 211 | 193,000 |
| 2012/07/09 | 214 | 215 | 211 | 211 | 245,000 |
| 2012/07/06 | 216 | 219 | 215 | 215 | 471,000 |
| 2012/07/05 | 216 | 217 | 214 | 214 | 249,000 |
| 2012/07/04 | 217 | 218 | 215 | 216 | 246,000 |
| 2012/07/03 | 219 | 220 | 217 | 218 | 285,000 |
| 2012/07/02 | 219 | 219 | 218 | 218 | 215,000 |
| 2012/06/29 | 215 | 219 | 214 | 218 | 349,000 |
| 2012/06/28 | 212 | 216 | 211 | 216 | 469,000 |
| 2012/06/27 | 210 | 210 | 206 | 209 | 543,000 |
| 2012/06/26 | 211 | 212 | 207 | 208 | 367,000 |
| 2012/06/25 | 215 | 216 | 213 | 214 | 269,000 |
| 2012/06/22 | 213 | 217 | 212 | 215 | 226,000 |
| 2012/06/21 | 213 | 216 | 212 | 216 | 367,000 |
| 2012/06/20 | 214 | 214 | 209 | 213 | 503,000 |
| 2012/06/19 | 210 | 212 | 209 | 209 | 262,000 |
| 2012/06/18 | 210 | 211 | 208 | 211 | 207,000 |
| 2012/06/15 | 207 | 208 | 205 | 205 | 386,000 |
| 2012/06/14 | 207 | 207 | 206 | 206 | 324,000 |
| 2012/06/13 | 205 | 210 | 204 | 209 | 802,000 |
| 2012/06/12 | 202 | 203 | 200 | 203 | 425,000 |
| 2012/06/11 | 204 | 205 | 203 | 204 | 319,000 |
| 2012/06/08 | 204 | 204 | 198 | 200 | 492,000 |
| 2012/06/07 | 205 | 207 | 202 | 206 | 573,000 |
| 2012/06/06 | 198 | 203 | 197 | 203 | 354,000 |
| 2012/06/05 | 194 | 197 | 194 | 196 | 209,000 |
| 2012/06/04 | 196 | 197 | 193 | 194 | 756,000 |
| 2012/06/01 | 201 | 201 | 197 | 198 | 533,000 |
| 2012/05/31 | 197 | 202 | 196 | 202 | 598,000 |
| 2012/05/30 | 199 | 200 | 197 | 199 | 323,000 |
| 2012/05/29 | 198 | 201 | 197 | 201 | 484,000 |
| 2012/05/28 | 198 | 198 | 196 | 198 | 474,000 |
| 2012/05/25 | 198 | 198 | 195 | 195 | 648,000 |
| 2012/05/24 | 198 | 199 | 196 | 198 | 558,000 |
| 2012/05/23 | 201 | 201 | 197 | 197 | 552,000 |
| 2012/05/22 | 200 | 202 | 199 | 200 | 321,000 |
| 2012/05/21 | 201 | 202 | 195 | 198 | 860,000 |
| 2012/05/18 | 201 | 202 | 199 | 199 | 691,000 |
| 2012/05/17 | 201 | 205 | 200 | 205 | 681,000 |
| 2012/05/16 | 205 | 205 | 200 | 201 | 777,000 |
| 2012/05/15 | 203 | 208 | 202 | 206 | 1,152,000 |
| 2012/05/14 | 202 | 210 | 201 | 202 | 1,199,000 |
| 2012/05/11 | 206 | 207 | 202 | 202 | 409,000 |
| 2012/05/10 | 204 | 207 | 203 | 206 | 284,000 |
| 2012/05/09 | 208 | 209 | 205 | 205 | 670,000 |
| 2012/05/08 | 211 | 211 | 206 | 209 | 1,019,000 |
| 2012/05/07 | 214 | 215 | 210 | 210 | 791,000 |
| 2012/05/02 | 217 | 217 | 215 | 216 | 386,000 |
| 2012/05/01 | 218 | 218 | 215 | 215 | 525,000 |
| 2012/04/27 | 220 | 220 | 218 | 218 | 579,000 |
| 2012/04/26 | 220 | 221 | 219 | 220 | 507,000 |
| 2012/04/25 | 221 | 221 | 219 | 220 | 877,000 |
| 2012/04/24 | 221 | 221 | 219 | 219 | 768,000 |
| 2012/04/23 | 223 | 224 | 221 | 221 | 1,019,000 |
| 2012/04/20 | 226 | 226 | 220 | 222 | 1,367,000 |
| 2012/04/19 | 222 | 227 | 222 | 224 | 1,042,000 |
| 2012/04/18 | 222 | 223 | 221 | 222 | 617,000 |
| 2012/04/17 | 221 | 222 | 220 | 221 | 525,000 |
| 2012/04/16 | 222 | 223 | 220 | 221 | 535,000 |
| 2012/04/13 | 223 | 224 | 221 | 222 | 801,000 |
| 2012/04/12 | 222 | 224 | 220 | 222 | 753,000 |
| 2012/04/11 | 222 | 222 | 220 | 221 | 672,000 |
| 2012/04/10 | 226 | 227 | 223 | 223 | 560,000 |
| 2012/04/09 | 226 | 228 | 225 | 225 | 620,000 |
| 2012/04/06 | 229 | 230 | 227 | 227 | 533,000 |
| 2012/04/05 | 227 | 231 | 227 | 230 | 595,000 |
| 2012/04/04 | 235 | 235 | 228 | 229 | 865,000 |
| 2012/04/03 | 237 | 238 | 233 | 236 | 653,000 |
| 2012/04/02 | 242 | 242 | 235 | 237 | 1,050,000 |
| 2012/03/30 | 245 | 245 | 241 | 242 | 813,000 |
| 2012/03/29 | 247 | 247 | 244 | 245 | 423,000 |
| 2012/03/28 | 246 | 249 | 246 | 247 | 945,000 |
| 2012/03/27 | 253 | 256 | 251 | 256 | 1,479,000 |
| 2012/03/26 | 249 | 251 | 249 | 250 | 977,000 |
| 2012/03/23 | 249 | 249 | 247 | 247 | 1,017,000 |
| 2012/03/22 | 249 | 250 | 248 | 249 | 520,000 |
| 2012/03/21 | 250 | 250 | 248 | 248 | 878,000 |
| 2012/03/19 | 250 | 251 | 249 | 249 | 450,000 |
| 2012/03/16 | 250 | 251 | 249 | 249 | 403,000 |
| 2012/03/15 | 251 | 251 | 249 | 249 | 684,000 |
| 2012/03/14 | 251 | 252 | 250 | 250 | 456,000 |
| 2012/03/13 | 251 | 252 | 249 | 249 | 856,000 |
| 2012/03/12 | 251 | 252 | 248 | 249 | 698,000 |
| 2012/03/09 | 249 | 251 | 248 | 251 | 1,022,000 |
| 2012/03/08 | 249 | 249 | 247 | 249 | 491,000 |
| 2012/03/07 | 245 | 247 | 245 | 247 | 517,000 |
| 2012/03/06 | 249 | 250 | 246 | 247 | 849,000 |
| 2012/03/05 | 251 | 252 | 248 | 249 | 755,000 |
| 2012/03/02 | 247 | 250 | 247 | 250 | 806,000 |
| 2012/03/01 | 252 | 254 | 246 | 248 | 1,199,000 |
| 2012/02/29 | 255 | 256 | 252 | 252 | 1,026,000 |
| 2012/02/28 | 255 | 256 | 251 | 254 | 1,050,000 |
| 2012/02/27 | 255 | 257 | 253 | 255 | 1,096,000 |
| 2012/02/24 | 249 | 253 | 248 | 253 | 1,683,000 |
| 2012/02/23 | 247 | 250 | 246 | 250 | 1,507,000 |
| 2012/02/22 | 245 | 248 | 244 | 247 | 796,000 |
| 2012/02/21 | 245 | 246 | 243 | 245 | 573,000 |
| 2012/02/20 | 245 | 246 | 243 | 243 | 782,000 |
| 2012/02/17 | 243 | 244 | 242 | 242 | 826,000 |
| 2012/02/16 | 243 | 244 | 240 | 242 | 1,115,000 |
| 2012/02/15 | 244 | 245 | 241 | 243 | 1,468,000 |
| 2012/02/14 | 240 | 241 | 237 | 239 | 992,000 |
| 2012/02/13 | 237 | 241 | 237 | 240 | 1,098,000 |
| 2012/02/10 | 239 | 240 | 238 | 239 | 930,000 |
| 2012/02/09 | 239 | 240 | 237 | 239 | 674,000 |
| 2012/02/08 | 240 | 240 | 238 | 240 | 741,000 |
| 2012/02/07 | 238 | 239 | 236 | 238 | 1,010,000 |
| 2012/02/06 | 241 | 243 | 239 | 240 | 1,153,000 |
| 2012/02/03 | 235 | 240 | 233 | 238 | 1,380,000 |
| 2012/02/02 | 237 | 240 | 235 | 235 | 955,000 |
| 2012/02/01 | 238 | 239 | 236 | 236 | 715,000 |
| 2012/01/31 | 233 | 235 | 233 | 234 | 420,000 |
| 2012/01/30 | 235 | 236 | 232 | 232 | 549,000 |
| 2012/01/27 | 233 | 235 | 232 | 234 | 698,000 |
| 2012/01/26 | 236 | 238 | 234 | 236 | 848,000 |
| 2012/01/25 | 232 | 238 | 232 | 236 | 1,314,000 |
| 2012/01/24 | 233 | 234 | 231 | 232 | 469,000 |
| 2012/01/23 | 232 | 234 | 231 | 233 | 769,000 |
| 2012/01/20 | 226 | 231 | 226 | 231 | 909,000 |
| 2012/01/19 | 224 | 226 | 224 | 225 | 457,000 |
| 2012/01/18 | 222 | 225 | 220 | 222 | 572,000 |
| 2012/01/17 | 219 | 222 | 219 | 221 | 408,000 |
| 2012/01/16 | 221 | 221 | 218 | 218 | 719,000 |
| 2012/01/13 | 219 | 221 | 219 | 221 | 658,000 |
| 2012/01/12 | 221 | 222 | 218 | 220 | 728,000 |
| 2012/01/11 | 221 | 223 | 220 | 221 | 595,000 |
| 2012/01/10 | 225 | 225 | 219 | 219 | 1,122,000 |
| 2012/01/06 | 225 | 225 | 222 | 222 | 667,000 |
| 2012/01/05 | 230 | 231 | 227 | 227 | 439,000 |
| 2012/01/04 | 227 | 230 | 227 | 230 | 459,000 |