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 |
|---|---|---|---|---|---|
| 2013/12/30 | 261 | 265 | 261 | 264 | 535,000 |
| 2013/12/27 | 259 | 260 | 257 | 260 | 405,000 |
| 2013/12/26 | 252 | 259 | 252 | 257 | 468,000 |
| 2013/12/25 | 250 | 252 | 250 | 250 | 738,000 |
| 2013/12/24 | 253 | 253 | 250 | 250 | 565,000 |
| 2013/12/20 | 252 | 253 | 251 | 253 | 363,000 |
| 2013/12/19 | 255 | 256 | 252 | 254 | 535,000 |
| 2013/12/18 | 252 | 254 | 250 | 254 | 850,000 |
| 2013/12/17 | 254 | 256 | 252 | 252 | 517,000 |
| 2013/12/16 | 259 | 259 | 253 | 253 | 528,000 |
| 2013/12/13 | 258 | 259 | 256 | 258 | 870,000 |
| 2013/12/12 | 261 | 262 | 258 | 258 | 430,000 |
| 2013/12/11 | 261 | 265 | 261 | 262 | 392,000 |
| 2013/12/10 | 264 | 264 | 261 | 263 | 317,000 |
| 2013/12/09 | 262 | 263 | 261 | 262 | 255,000 |
| 2013/12/06 | 260 | 262 | 259 | 261 | 283,000 |
| 2013/12/05 | 261 | 262 | 259 | 260 | 349,000 |
| 2013/12/04 | 262 | 263 | 260 | 260 | 553,000 |
| 2013/12/03 | 265 | 267 | 264 | 264 | 419,000 |
| 2013/12/02 | 265 | 266 | 264 | 265 | 276,000 |
| 2013/11/29 | 263 | 265 | 262 | 263 | 315,000 |
| 2013/11/28 | 265 | 265 | 261 | 264 | 356,000 |
| 2013/11/27 | 264 | 265 | 262 | 263 | 201,000 |
| 2013/11/26 | 267 | 267 | 264 | 265 | 365,000 |
| 2013/11/25 | 267 | 268 | 265 | 267 | 285,000 |
| 2013/11/22 | 268 | 269 | 265 | 266 | 472,000 |
| 2013/11/21 | 267 | 268 | 266 | 268 | 315,000 |
| 2013/11/20 | 266 | 267 | 264 | 267 | 289,000 |
| 2013/11/19 | 265 | 267 | 264 | 265 | 246,000 |
| 2013/11/18 | 267 | 268 | 265 | 266 | 332,000 |
| 2013/11/15 | 265 | 267 | 264 | 267 | 471,000 |
| 2013/11/14 | 265 | 266 | 263 | 265 | 410,000 |
| 2013/11/13 | 263 | 265 | 262 | 265 | 362,000 |
| 2013/11/12 | 259 | 263 | 259 | 263 | 273,000 |
| 2013/11/11 | 263 | 263 | 259 | 261 | 205,000 |
| 2013/11/08 | 259 | 260 | 258 | 259 | 267,000 |
| 2013/11/07 | 262 | 262 | 260 | 262 | 260,000 |
| 2013/11/06 | 261 | 263 | 259 | 261 | 296,000 |
| 2013/11/05 | 261 | 267 | 257 | 262 | 1,204,000 |
| 2013/11/01 | 262 | 262 | 256 | 257 | 311,000 |
| 2013/10/31 | 263 | 264 | 260 | 262 | 298,000 |
| 2013/10/30 | 264 | 264 | 261 | 263 | 514,000 |
| 2013/10/29 | 264 | 264 | 261 | 261 | 318,000 |
| 2013/10/28 | 264 | 265 | 262 | 265 | 239,000 |
| 2013/10/25 | 265 | 265 | 260 | 262 | 222,000 |
| 2013/10/24 | 262 | 265 | 260 | 265 | 307,000 |
| 2013/10/23 | 267 | 267 | 261 | 261 | 316,000 |
| 2013/10/22 | 265 | 266 | 264 | 266 | 201,000 |
| 2013/10/21 | 264 | 265 | 262 | 265 | 296,000 |
| 2013/10/18 | 263 | 264 | 262 | 264 | 150,000 |
| 2013/10/17 | 264 | 264 | 261 | 264 | 219,000 |
| 2013/10/16 | 261 | 263 | 259 | 263 | 249,000 |
| 2013/10/15 | 263 | 264 | 260 | 260 | 258,000 |
| 2013/10/11 | 259 | 263 | 259 | 262 | 454,000 |
| 2013/10/10 | 257 | 258 | 256 | 258 | 206,000 |
| 2013/10/09 | 256 | 258 | 253 | 258 | 273,000 |
| 2013/10/08 | 250 | 257 | 249 | 257 | 655,000 |
| 2013/10/07 | 254 | 255 | 250 | 251 | 315,000 |
| 2013/10/04 | 259 | 259 | 253 | 256 | 352,000 |
| 2013/10/03 | 262 | 262 | 259 | 259 | 303,000 |
| 2013/10/02 | 264 | 265 | 259 | 263 | 678,000 |
| 2013/10/01 | 267 | 268 | 263 | 263 | 495,000 |
| 2013/09/30 | 264 | 267 | 263 | 267 | 399,000 |
| 2013/09/27 | 267 | 269 | 266 | 269 | 464,000 |
| 2013/09/26 | 265 | 268 | 260 | 268 | 916,000 |
| 2013/09/25 | 268 | 268 | 260 | 265 | 2,158,000 |
| 2013/09/24 | 258 | 266 | 258 | 266 | 889,000 |
| 2013/09/20 | 259 | 260 | 258 | 259 | 438,000 |
| 2013/09/19 | 259 | 259 | 256 | 259 | 512,000 |
| 2013/09/18 | 259 | 260 | 257 | 258 | 360,000 |
| 2013/09/17 | 258 | 259 | 257 | 259 | 276,000 |
| 2013/09/13 | 255 | 258 | 255 | 257 | 718,000 |
| 2013/09/12 | 254 | 258 | 253 | 258 | 589,000 |
| 2013/09/11 | 255 | 255 | 251 | 253 | 427,000 |
| 2013/09/10 | 253 | 255 | 252 | 254 | 895,000 |
| 2013/09/09 | 251 | 251 | 248 | 251 | 420,000 |
| 2013/09/06 | 249 | 249 | 246 | 246 | 227,000 |
| 2013/09/05 | 251 | 251 | 246 | 248 | 249,000 |
| 2013/09/04 | 248 | 251 | 246 | 250 | 300,000 |
| 2013/09/03 | 248 | 251 | 246 | 251 | 303,000 |
| 2013/09/02 | 244 | 247 | 244 | 247 | 133,000 |
| 2013/08/30 | 249 | 249 | 244 | 245 | 368,000 |
| 2013/08/29 | 249 | 251 | 248 | 249 | 171,000 |
| 2013/08/28 | 251 | 251 | 248 | 249 | 316,000 |
| 2013/08/27 | 250 | 253 | 250 | 252 | 225,000 |
| 2013/08/26 | 252 | 253 | 250 | 252 | 215,000 |
| 2013/08/23 | 254 | 254 | 249 | 252 | 404,000 |
| 2013/08/22 | 254 | 254 | 251 | 253 | 237,000 |
| 2013/08/21 | 250 | 253 | 250 | 253 | 315,000 |
| 2013/08/20 | 253 | 254 | 251 | 251 | 188,000 |
| 2013/08/19 | 252 | 254 | 251 | 254 | 176,000 |
| 2013/08/16 | 250 | 252 | 248 | 251 | 315,000 |
| 2013/08/15 | 253 | 254 | 251 | 251 | 206,000 |
| 2013/08/14 | 254 | 255 | 252 | 255 | 282,000 |
| 2013/08/13 | 251 | 254 | 249 | 254 | 217,000 |
| 2013/08/12 | 248 | 250 | 246 | 250 | 145,000 |
| 2013/08/09 | 252 | 252 | 248 | 249 | 280,000 |
| 2013/08/08 | 251 | 254 | 249 | 251 | 344,000 |
| 2013/08/07 | 254 | 255 | 250 | 251 | 432,000 |
| 2013/08/06 | 253 | 255 | 251 | 254 | 315,000 |
| 2013/08/05 | 255 | 255 | 251 | 253 | 234,000 |
| 2013/08/02 | 253 | 262 | 251 | 254 | 1,349,000 |
| 2013/08/01 | 245 | 251 | 244 | 250 | 401,000 |
| 2013/07/31 | 247 | 247 | 242 | 243 | 221,000 |
| 2013/07/30 | 239 | 247 | 239 | 247 | 413,000 |
| 2013/07/29 | 245 | 246 | 240 | 241 | 557,000 |
| 2013/07/26 | 251 | 251 | 246 | 246 | 482,000 |
| 2013/07/25 | 255 | 256 | 249 | 250 | 497,000 |
| 2013/07/24 | 257 | 257 | 254 | 256 | 225,000 |
| 2013/07/23 | 255 | 257 | 254 | 257 | 364,000 |
| 2013/07/22 | 255 | 256 | 253 | 255 | 391,000 |
| 2013/07/19 | 257 | 258 | 250 | 251 | 585,000 |
| 2013/07/18 | 252 | 256 | 251 | 255 | 611,000 |
| 2013/07/17 | 248 | 252 | 248 | 250 | 362,000 |
| 2013/07/16 | 251 | 252 | 248 | 250 | 359,000 |
| 2013/07/12 | 249 | 251 | 247 | 249 | 510,000 |
| 2013/07/11 | 247 | 251 | 246 | 249 | 247,000 |
| 2013/07/10 | 249 | 251 | 247 | 247 | 380,000 |
| 2013/07/09 | 249 | 249 | 246 | 248 | 268,000 |
| 2013/07/08 | 252 | 252 | 245 | 245 | 589,000 |
| 2013/07/05 | 247 | 250 | 246 | 250 | 463,000 |
| 2013/07/04 | 243 | 245 | 243 | 245 | 220,000 |
| 2013/07/03 | 245 | 245 | 242 | 244 | 412,000 |
| 2013/07/02 | 246 | 246 | 243 | 246 | 351,000 |
| 2013/07/01 | 241 | 245 | 238 | 243 | 541,000 |
| 2013/06/28 | 235 | 240 | 233 | 240 | 672,000 |
| 2013/06/27 | 230 | 233 | 228 | 230 | 390,000 |
| 2013/06/26 | 233 | 233 | 227 | 227 | 481,000 |
| 2013/06/25 | 229 | 233 | 226 | 231 | 754,000 |
| 2013/06/24 | 230 | 234 | 227 | 227 | 328,000 |
| 2013/06/21 | 223 | 229 | 222 | 226 | 782,000 |
| 2013/06/20 | 233 | 234 | 227 | 228 | 635,000 |
| 2013/06/19 | 230 | 233 | 229 | 232 | 1,554,000 |
| 2013/06/18 | 224 | 228 | 224 | 227 | 1,216,000 |
| 2013/06/17 | 221 | 226 | 220 | 226 | 830,000 |
| 2013/06/14 | 220 | 223 | 219 | 219 | 1,417,000 |
| 2013/06/13 | 223 | 224 | 218 | 218 | 1,293,000 |
| 2013/06/12 | 225 | 232 | 222 | 226 | 1,404,000 |
| 2013/06/11 | 230 | 231 | 227 | 228 | 938,000 |
| 2013/06/10 | 228 | 231 | 225 | 229 | 1,530,000 |
| 2013/06/07 | 226 | 227 | 218 | 223 | 1,518,000 |
| 2013/06/06 | 236 | 241 | 227 | 228 | 1,500,000 |
| 2013/06/05 | 243 | 246 | 239 | 240 | 851,000 |
| 2013/06/04 | 237 | 244 | 234 | 244 | 852,000 |
| 2013/06/03 | 246 | 246 | 237 | 237 | 881,000 |
| 2013/05/31 | 250 | 251 | 245 | 245 | 1,025,000 |
| 2013/05/30 | 252 | 253 | 246 | 249 | 1,456,000 |
| 2013/05/29 | 259 | 259 | 252 | 253 | 1,902,000 |
| 2013/05/28 | 255 | 262 | 255 | 259 | 991,000 |
| 2013/05/27 | 260 | 263 | 257 | 258 | 1,051,000 |
| 2013/05/24 | 268 | 270 | 256 | 264 | 1,789,000 |
| 2013/05/23 | 281 | 282 | 265 | 265 | 2,068,000 |
| 2013/05/22 | 286 | 289 | 283 | 284 | 1,733,000 |
| 2013/05/21 | 279 | 285 | 276 | 285 | 1,478,000 |
| 2013/05/20 | 275 | 279 | 274 | 276 | 1,556,000 |
| 2013/05/17 | 265 | 273 | 264 | 273 | 1,649,000 |
| 2013/05/16 | 264 | 264 | 257 | 263 | 1,602,000 |
| 2013/05/15 | 272 | 274 | 262 | 264 | 1,979,000 |
| 2013/05/14 | 269 | 282 | 269 | 269 | 3,937,000 |
| 2013/05/13 | 259 | 269 | 259 | 269 | 2,523,000 |
| 2013/05/10 | 257 | 261 | 257 | 257 | 1,177,000 |
| 2013/05/09 | 262 | 262 | 255 | 256 | 892,000 |
| 2013/05/08 | 261 | 263 | 260 | 261 | 767,000 |
| 2013/05/07 | 258 | 261 | 258 | 260 | 594,000 |
| 2013/05/02 | 254 | 256 | 253 | 254 | 353,000 |
| 2013/05/01 | 254 | 256 | 252 | 254 | 432,000 |
| 2013/04/30 | 255 | 257 | 254 | 254 | 680,000 |
| 2013/04/26 | 260 | 261 | 255 | 255 | 875,000 |
| 2013/04/25 | 263 | 263 | 258 | 259 | 1,027,000 |
| 2013/04/24 | 256 | 261 | 256 | 261 | 954,000 |
| 2013/04/23 | 256 | 258 | 254 | 257 | 1,028,000 |
| 2013/04/22 | 254 | 256 | 252 | 254 | 1,579,000 |
| 2013/04/19 | 255 | 255 | 250 | 250 | 1,780,000 |
| 2013/04/18 | 257 | 258 | 255 | 255 | 859,000 |
| 2013/04/17 | 256 | 259 | 255 | 257 | 530,000 |
| 2013/04/16 | 252 | 256 | 252 | 254 | 974,000 |
| 2013/04/15 | 256 | 259 | 255 | 257 | 743,000 |
| 2013/04/12 | 260 | 262 | 257 | 258 | 1,157,000 |
| 2013/04/11 | 263 | 263 | 260 | 261 | 1,220,000 |
| 2013/04/10 | 257 | 260 | 257 | 259 | 870,000 |
| 2013/04/09 | 262 | 263 | 257 | 257 | 1,221,000 |
| 2013/04/08 | 260 | 263 | 257 | 262 | 1,733,000 |
| 2013/04/05 | 257 | 259 | 255 | 257 | 2,878,000 |
| 2013/04/04 | 249 | 251 | 242 | 247 | 4,900,000 |
| 2013/04/03 | 231 | 233 | 229 | 233 | 686,000 |
| 2013/04/02 | 234 | 234 | 227 | 229 | 1,402,000 |
| 2013/04/01 | 243 | 244 | 237 | 237 | 727,000 |
| 2013/03/29 | 244 | 248 | 243 | 244 | 890,000 |
| 2013/03/28 | 249 | 249 | 243 | 244 | 703,000 |
| 2013/03/27 | 245 | 252 | 245 | 251 | 1,369,000 |
| 2013/03/26 | 258 | 258 | 256 | 256 | 1,194,000 |
| 2013/03/25 | 262 | 262 | 258 | 260 | 1,116,000 |
| 2013/03/22 | 260 | 262 | 259 | 259 | 772,000 |
| 2013/03/21 | 260 | 261 | 258 | 260 | 983,000 |
| 2013/03/19 | 254 | 258 | 254 | 258 | 791,000 |
| 2013/03/18 | 259 | 259 | 254 | 254 | 1,173,000 |
| 2013/03/15 | 265 | 268 | 259 | 261 | 2,401,000 |
| 2013/03/14 | 259 | 265 | 258 | 265 | 2,083,000 |
| 2013/03/13 | 259 | 260 | 257 | 259 | 1,779,000 |
| 2013/03/12 | 258 | 260 | 256 | 258 | 1,219,000 |
| 2013/03/11 | 249 | 255 | 248 | 255 | 2,197,000 |
| 2013/03/08 | 245 | 247 | 245 | 247 | 951,000 |
| 2013/03/07 | 247 | 247 | 244 | 245 | 947,000 |
| 2013/03/06 | 244 | 245 | 242 | 245 | 752,000 |
| 2013/03/05 | 245 | 246 | 241 | 242 | 899,000 |
| 2013/03/04 | 240 | 244 | 240 | 244 | 1,466,000 |
| 2013/03/01 | 236 | 239 | 235 | 239 | 584,000 |
| 2013/02/28 | 235 | 237 | 235 | 235 | 675,000 |
| 2013/02/27 | 235 | 235 | 232 | 233 | 820,000 |
| 2013/02/26 | 234 | 238 | 233 | 234 | 1,163,000 |
| 2013/02/25 | 236 | 236 | 234 | 236 | 353,000 |
| 2013/02/22 | 232 | 234 | 230 | 232 | 756,000 |
| 2013/02/21 | 236 | 236 | 231 | 232 | 1,725,000 |
| 2013/02/20 | 240 | 240 | 235 | 236 | 745,000 |
| 2013/02/19 | 238 | 239 | 236 | 239 | 695,000 |
| 2013/02/18 | 235 | 236 | 233 | 236 | 455,000 |
| 2013/02/15 | 234 | 234 | 228 | 232 | 1,286,000 |
| 2013/02/14 | 230 | 233 | 229 | 233 | 519,000 |
| 2013/02/13 | 237 | 238 | 230 | 232 | 1,334,000 |
| 2013/02/12 | 239 | 241 | 236 | 238 | 927,000 |
| 2013/02/08 | 241 | 242 | 239 | 240 | 927,000 |
| 2013/02/07 | 238 | 242 | 237 | 241 | 1,548,000 |
| 2013/02/06 | 238 | 241 | 235 | 239 | 2,338,000 |
| 2013/02/05 | 247 | 249 | 240 | 242 | 2,973,000 |
| 2013/02/04 | 247 | 250 | 244 | 248 | 1,287,000 |
| 2013/02/01 | 245 | 247 | 244 | 245 | 1,343,000 |
| 2013/01/31 | 245 | 246 | 243 | 245 | 655,000 |
| 2013/01/30 | 241 | 245 | 239 | 245 | 1,117,000 |
| 2013/01/29 | 241 | 243 | 239 | 240 | 815,000 |
| 2013/01/28 | 245 | 245 | 240 | 241 | 800,000 |
| 2013/01/25 | 241 | 243 | 239 | 243 | 805,000 |
| 2013/01/24 | 239 | 242 | 235 | 240 | 1,118,000 |
| 2013/01/23 | 238 | 243 | 238 | 240 | 830,000 |
| 2013/01/22 | 243 | 244 | 238 | 240 | 973,000 |
| 2013/01/21 | 241 | 245 | 240 | 243 | 1,681,000 |
| 2013/01/18 | 238 | 241 | 234 | 241 | 1,797,000 |
| 2013/01/17 | 237 | 239 | 232 | 235 | 1,434,000 |
| 2013/01/16 | 241 | 242 | 235 | 237 | 1,209,000 |
| 2013/01/15 | 248 | 249 | 241 | 242 | 1,443,000 |
| 2013/01/11 | 244 | 248 | 241 | 247 | 2,234,000 |
| 2013/01/10 | 230 | 243 | 230 | 243 | 2,723,000 |
| 2013/01/09 | 225 | 230 | 224 | 230 | 638,000 |
| 2013/01/08 | 230 | 230 | 225 | 227 | 911,000 |
| 2013/01/07 | 232 | 232 | 228 | 229 | 649,000 |
| 2013/01/04 | 230 | 231 | 227 | 231 | 1,015,000 |