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 |
---|---|---|---|---|---|
2014/12/30 | 314 | 314 | 311 | 312 | 330,000 |
2014/12/29 | 315 | 316 | 310 | 313 | 411,000 |
2014/12/26 | 316 | 317 | 311 | 316 | 395,000 |
2014/12/25 | 313 | 315 | 311 | 314 | 383,000 |
2014/12/24 | 310 | 313 | 308 | 312 | 493,000 |
2014/12/22 | 313 | 313 | 306 | 308 | 326,000 |
2014/12/19 | 311 | 312 | 305 | 311 | 589,000 |
2014/12/18 | 306 | 310 | 305 | 306 | 344,000 |
2014/12/17 | 301 | 306 | 301 | 302 | 487,000 |
2014/12/16 | 307 | 308 | 303 | 304 | 411,000 |
2014/12/15 | 312 | 314 | 309 | 309 | 333,000 |
2014/12/12 | 313 | 316 | 312 | 312 | 568,000 |
2014/12/11 | 311 | 314 | 310 | 312 | 439,000 |
2014/12/10 | 319 | 319 | 313 | 314 | 484,000 |
2014/12/09 | 315 | 320 | 315 | 317 | 341,000 |
2014/12/08 | 320 | 320 | 317 | 318 | 377,000 |
2014/12/05 | 321 | 321 | 314 | 318 | 711,000 |
2014/12/04 | 314 | 322 | 312 | 321 | 1,764,000 |
2014/12/03 | 310 | 312 | 309 | 310 | 281,000 |
2014/12/02 | 308 | 312 | 306 | 311 | 677,000 |
2014/12/01 | 309 | 309 | 305 | 307 | 504,000 |
2014/11/28 | 306 | 310 | 305 | 310 | 644,000 |
2014/11/27 | 303 | 306 | 303 | 303 | 361,000 |
2014/11/26 | 301 | 306 | 301 | 304 | 434,000 |
2014/11/25 | 307 | 307 | 302 | 304 | 453,000 |
2014/11/21 | 307 | 308 | 303 | 307 | 390,000 |
2014/11/20 | 302 | 306 | 300 | 305 | 683,000 |
2014/11/19 | 300 | 302 | 298 | 300 | 515,000 |
2014/11/18 | 296 | 300 | 296 | 300 | 366,000 |
2014/11/17 | 297 | 299 | 295 | 295 | 393,000 |
2014/11/14 | 301 | 301 | 295 | 299 | 866,000 |
2014/11/13 | 305 | 307 | 295 | 297 | 1,334,000 |
2014/11/12 | 308 | 312 | 305 | 305 | 821,000 |
2014/11/11 | 311 | 311 | 307 | 307 | 689,000 |
2014/11/10 | 310 | 313 | 310 | 311 | 443,000 |
2014/11/07 | 308 | 313 | 308 | 312 | 832,000 |
2014/11/06 | 308 | 314 | 307 | 311 | 1,043,000 |
2014/11/05 | 305 | 310 | 300 | 309 | 713,000 |
2014/11/04 | 310 | 313 | 306 | 307 | 871,000 |
2014/10/31 | 305 | 310 | 304 | 309 | 862,000 |
2014/10/30 | 298 | 303 | 298 | 301 | 563,000 |
2014/10/29 | 300 | 303 | 298 | 300 | 451,000 |
2014/10/28 | 298 | 299 | 294 | 298 | 489,000 |
2014/10/27 | 294 | 298 | 294 | 297 | 461,000 |
2014/10/24 | 291 | 291 | 287 | 291 | 325,000 |
2014/10/23 | 289 | 290 | 286 | 288 | 219,000 |
2014/10/22 | 289 | 290 | 286 | 290 | 520,000 |
2014/10/21 | 288 | 288 | 283 | 285 | 936,000 |
2014/10/20 | 284 | 286 | 282 | 285 | 341,000 |
2014/10/17 | 280 | 281 | 277 | 279 | 579,000 |
2014/10/16 | 285 | 286 | 280 | 280 | 500,000 |
2014/10/15 | 286 | 290 | 285 | 287 | 369,000 |
2014/10/14 | 288 | 292 | 286 | 287 | 513,000 |
2014/10/10 | 296 | 297 | 291 | 292 | 737,000 |
2014/10/09 | 305 | 305 | 301 | 301 | 441,000 |
2014/10/08 | 301 | 305 | 300 | 303 | 522,000 |
2014/10/07 | 301 | 308 | 300 | 305 | 809,000 |
2014/10/06 | 300 | 301 | 296 | 297 | 459,000 |
2014/10/03 | 296 | 300 | 296 | 298 | 512,000 |
2014/10/02 | 303 | 304 | 294 | 295 | 1,190,000 |
2014/10/01 | 305 | 310 | 305 | 308 | 507,000 |
2014/09/30 | 310 | 311 | 306 | 308 | 442,000 |
2014/09/29 | 311 | 312 | 308 | 310 | 389,000 |
2014/09/26 | 307 | 312 | 306 | 310 | 547,000 |
2014/09/25 | 308 | 312 | 307 | 311 | 1,746,000 |
2014/09/24 | 307 | 308 | 304 | 308 | 546,000 |
2014/09/22 | 309 | 309 | 307 | 307 | 507,000 |
2014/09/19 | 308 | 308 | 305 | 308 | 736,000 |
2014/09/18 | 305 | 307 | 305 | 307 | 415,000 |
2014/09/17 | 309 | 310 | 304 | 305 | 428,000 |
2014/09/16 | 304 | 310 | 303 | 307 | 1,290,000 |
2014/09/12 | 303 | 305 | 301 | 303 | 964,000 |
2014/09/11 | 303 | 303 | 301 | 301 | 422,000 |
2014/09/10 | 302 | 303 | 300 | 302 | 473,000 |
2014/09/09 | 304 | 304 | 300 | 303 | 624,000 |
2014/09/08 | 303 | 303 | 299 | 303 | 692,000 |
2014/09/05 | 299 | 302 | 298 | 301 | 932,000 |
2014/09/04 | 297 | 305 | 295 | 297 | 2,979,000 |
2014/09/03 | 293 | 294 | 289 | 291 | 663,000 |
2014/09/02 | 292 | 294 | 291 | 293 | 725,000 |
2014/09/01 | 294 | 294 | 290 | 291 | 1,013,000 |
2014/08/29 | 290 | 297 | 288 | 294 | 3,398,000 |
2014/08/28 | 280 | 280 | 276 | 277 | 418,000 |
2014/08/27 | 280 | 282 | 278 | 279 | 293,000 |
2014/08/26 | 286 | 286 | 280 | 281 | 333,000 |
2014/08/25 | 283 | 287 | 282 | 285 | 627,000 |
2014/08/22 | 281 | 283 | 280 | 281 | 416,000 |
2014/08/21 | 278 | 281 | 277 | 279 | 367,000 |
2014/08/20 | 278 | 279 | 277 | 278 | 164,000 |
2014/08/19 | 279 | 279 | 274 | 278 | 312,000 |
2014/08/18 | 277 | 278 | 276 | 277 | 212,000 |
2014/08/15 | 278 | 278 | 276 | 276 | 230,000 |
2014/08/14 | 278 | 280 | 277 | 278 | 328,000 |
2014/08/13 | 277 | 279 | 277 | 278 | 212,000 |
2014/08/12 | 279 | 280 | 276 | 278 | 492,000 |
2014/08/11 | 277 | 279 | 277 | 279 | 330,000 |
2014/08/08 | 275 | 279 | 275 | 276 | 435,000 |
2014/08/07 | 273 | 279 | 272 | 277 | 583,000 |
2014/08/06 | 275 | 276 | 274 | 274 | 346,000 |
2014/08/05 | 278 | 279 | 275 | 275 | 482,000 |
2014/08/04 | 280 | 282 | 278 | 278 | 330,000 |
2014/08/01 | 280 | 284 | 276 | 281 | 1,075,000 |
2014/07/31 | 285 | 286 | 281 | 282 | 329,000 |
2014/07/30 | 284 | 285 | 282 | 282 | 267,000 |
2014/07/29 | 279 | 284 | 279 | 283 | 402,000 |
2014/07/28 | 281 | 281 | 278 | 280 | 455,000 |
2014/07/25 | 281 | 283 | 280 | 280 | 238,000 |
2014/07/24 | 283 | 283 | 281 | 282 | 315,000 |
2014/07/23 | 283 | 285 | 282 | 283 | 444,000 |
2014/07/22 | 283 | 285 | 280 | 282 | 516,000 |
2014/07/18 | 281 | 283 | 280 | 283 | 261,000 |
2014/07/17 | 287 | 287 | 283 | 285 | 252,000 |
2014/07/16 | 287 | 288 | 285 | 286 | 370,000 |
2014/07/15 | 287 | 289 | 286 | 287 | 210,000 |
2014/07/14 | 287 | 289 | 287 | 287 | 253,000 |
2014/07/11 | 285 | 288 | 285 | 287 | 244,000 |
2014/07/10 | 291 | 291 | 286 | 287 | 286,000 |
2014/07/09 | 292 | 292 | 287 | 290 | 390,000 |
2014/07/08 | 291 | 291 | 288 | 291 | 419,000 |
2014/07/07 | 294 | 294 | 291 | 292 | 188,000 |
2014/07/04 | 297 | 297 | 293 | 294 | 294,000 |
2014/07/03 | 293 | 295 | 293 | 294 | 342,000 |
2014/07/02 | 294 | 295 | 291 | 292 | 467,000 |
2014/07/01 | 292 | 295 | 290 | 293 | 444,000 |
2014/06/30 | 291 | 294 | 288 | 291 | 538,000 |
2014/06/27 | 293 | 293 | 287 | 290 | 415,000 |
2014/06/26 | 297 | 297 | 292 | 292 | 287,000 |
2014/06/25 | 296 | 297 | 295 | 296 | 297,000 |
2014/06/24 | 294 | 297 | 293 | 297 | 507,000 |
2014/06/23 | 293 | 295 | 291 | 295 | 373,000 |
2014/06/20 | 295 | 295 | 291 | 291 | 622,000 |
2014/06/19 | 292 | 295 | 292 | 292 | 463,000 |
2014/06/18 | 291 | 294 | 291 | 293 | 415,000 |
2014/06/17 | 290 | 293 | 290 | 291 | 361,000 |
2014/06/16 | 293 | 293 | 287 | 288 | 441,000 |
2014/06/13 | 287 | 294 | 286 | 293 | 909,000 |
2014/06/12 | 287 | 289 | 286 | 289 | 324,000 |
2014/06/11 | 287 | 289 | 287 | 289 | 282,000 |
2014/06/10 | 289 | 289 | 287 | 287 | 397,000 |
2014/06/09 | 286 | 288 | 285 | 288 | 319,000 |
2014/06/06 | 286 | 286 | 284 | 285 | 238,000 |
2014/06/05 | 285 | 285 | 284 | 285 | 198,000 |
2014/06/04 | 286 | 287 | 282 | 284 | 376,000 |
2014/06/03 | 287 | 288 | 286 | 286 | 173,000 |
2014/06/02 | 285 | 287 | 284 | 286 | 487,000 |
2014/05/30 | 285 | 285 | 281 | 283 | 344,000 |
2014/05/29 | 284 | 285 | 282 | 285 | 361,000 |
2014/05/28 | 281 | 285 | 279 | 284 | 552,000 |
2014/05/27 | 282 | 282 | 278 | 279 | 401,000 |
2014/05/26 | 282 | 282 | 279 | 282 | 328,000 |
2014/05/23 | 281 | 283 | 280 | 280 | 479,000 |
2014/05/22 | 279 | 280 | 278 | 280 | 389,000 |
2014/05/21 | 277 | 279 | 276 | 279 | 244,000 |
2014/05/20 | 282 | 282 | 278 | 278 | 256,000 |
2014/05/19 | 278 | 282 | 278 | 280 | 567,000 |
2014/05/16 | 278 | 280 | 277 | 278 | 424,000 |
2014/05/15 | 283 | 283 | 279 | 281 | 561,000 |
2014/05/14 | 279 | 283 | 279 | 283 | 546,000 |
2014/05/13 | 283 | 289 | 276 | 279 | 2,027,000 |
2014/05/12 | 279 | 280 | 277 | 277 | 228,000 |
2014/05/09 | 275 | 280 | 275 | 280 | 333,000 |
2014/05/08 | 276 | 279 | 276 | 277 | 417,000 |
2014/05/07 | 281 | 281 | 276 | 276 | 517,000 |
2014/05/02 | 281 | 282 | 278 | 282 | 457,000 |
2014/05/01 | 277 | 281 | 277 | 281 | 535,000 |
2014/04/30 | 279 | 280 | 278 | 279 | 351,000 |
2014/04/28 | 280 | 280 | 278 | 279 | 469,000 |
2014/04/25 | 280 | 281 | 279 | 281 | 453,000 |
2014/04/24 | 280 | 281 | 278 | 281 | 354,000 |
2014/04/23 | 280 | 280 | 277 | 280 | 363,000 |
2014/04/22 | 283 | 283 | 277 | 277 | 728,000 |
2014/04/21 | 280 | 283 | 279 | 281 | 822,000 |
2014/04/18 | 278 | 281 | 278 | 280 | 1,168,000 |
2014/04/17 | 274 | 280 | 274 | 278 | 1,205,000 |
2014/04/16 | 273 | 275 | 272 | 274 | 507,000 |
2014/04/15 | 270 | 272 | 269 | 271 | 435,000 |
2014/04/14 | 269 | 271 | 268 | 270 | 363,000 |
2014/04/11 | 271 | 274 | 269 | 269 | 801,000 |
2014/04/10 | 275 | 275 | 268 | 270 | 640,000 |
2014/04/09 | 269 | 270 | 266 | 268 | 678,000 |
2014/04/08 | 273 | 275 | 270 | 271 | 320,000 |
2014/04/07 | 275 | 278 | 274 | 276 | 425,000 |
2014/04/04 | 276 | 280 | 276 | 278 | 1,024,000 |
2014/04/03 | 277 | 278 | 275 | 276 | 864,000 |
2014/04/02 | 274 | 278 | 272 | 277 | 1,474,000 |
2014/04/01 | 273 | 274 | 270 | 274 | 686,000 |
2014/03/31 | 272 | 274 | 270 | 274 | 1,130,000 |
2014/03/28 | 266 | 273 | 265 | 272 | 1,273,000 |
2014/03/27 | 261 | 267 | 260 | 266 | 1,180,000 |
2014/03/26 | 272 | 274 | 271 | 274 | 1,233,000 |
2014/03/25 | 269 | 273 | 268 | 271 | 759,000 |
2014/03/24 | 262 | 270 | 262 | 267 | 954,000 |
2014/03/20 | 265 | 266 | 260 | 260 | 503,000 |
2014/03/19 | 265 | 268 | 263 | 263 | 372,000 |
2014/03/18 | 265 | 266 | 263 | 265 | 267,000 |
2014/03/17 | 263 | 264 | 261 | 261 | 347,000 |
2014/03/14 | 265 | 267 | 263 | 263 | 801,000 |
2014/03/13 | 268 | 271 | 268 | 268 | 162,000 |
2014/03/12 | 271 | 273 | 268 | 268 | 495,000 |
2014/03/11 | 273 | 275 | 272 | 274 | 395,000 |
2014/03/10 | 273 | 274 | 271 | 272 | 427,000 |
2014/03/07 | 270 | 273 | 269 | 273 | 424,000 |
2014/03/06 | 268 | 270 | 268 | 270 | 358,000 |
2014/03/05 | 268 | 269 | 267 | 269 | 398,000 |
2014/03/04 | 264 | 267 | 264 | 267 | 224,000 |
2014/03/03 | 267 | 268 | 265 | 267 | 484,000 |
2014/02/28 | 269 | 269 | 266 | 268 | 461,000 |
2014/02/27 | 269 | 269 | 267 | 268 | 383,000 |
2014/02/26 | 269 | 272 | 268 | 270 | 782,000 |
2014/02/25 | 269 | 269 | 267 | 269 | 347,000 |
2014/02/24 | 269 | 270 | 267 | 269 | 384,000 |
2014/02/21 | 265 | 269 | 265 | 269 | 447,000 |
2014/02/20 | 268 | 268 | 264 | 265 | 264,000 |
2014/02/19 | 267 | 268 | 265 | 267 | 241,000 |
2014/02/18 | 266 | 268 | 265 | 268 | 463,000 |
2014/02/17 | 261 | 267 | 260 | 267 | 540,000 |
2014/02/14 | 261 | 263 | 257 | 260 | 669,000 |
2014/02/13 | 265 | 266 | 261 | 261 | 330,000 |
2014/02/12 | 265 | 265 | 263 | 265 | 243,000 |
2014/02/10 | 264 | 265 | 261 | 262 | 422,000 |
2014/02/07 | 261 | 263 | 259 | 261 | 521,000 |
2014/02/06 | 257 | 260 | 256 | 257 | 560,000 |
2014/02/05 | 255 | 265 | 253 | 257 | 1,868,000 |
2014/02/04 | 259 | 259 | 248 | 249 | 1,606,000 |
2014/02/03 | 266 | 267 | 262 | 263 | 899,000 |
2014/01/31 | 264 | 270 | 264 | 268 | 1,428,000 |
2014/01/30 | 264 | 265 | 262 | 263 | 685,000 |
2014/01/29 | 267 | 268 | 259 | 267 | 1,705,000 |
2014/01/28 | 285 | 291 | 265 | 265 | 4,883,000 |
2014/01/27 | 261 | 263 | 259 | 261 | 789,000 |
2014/01/24 | 266 | 267 | 262 | 264 | 1,013,000 |
2014/01/23 | 269 | 270 | 266 | 266 | 651,000 |
2014/01/22 | 269 | 270 | 267 | 269 | 633,000 |
2014/01/21 | 271 | 271 | 268 | 268 | 635,000 |
2014/01/20 | 271 | 273 | 270 | 271 | 1,349,000 |
2014/01/17 | 261 | 265 | 261 | 265 | 457,000 |
2014/01/16 | 262 | 264 | 261 | 261 | 513,000 |
2014/01/15 | 264 | 265 | 260 | 262 | 826,000 |
2014/01/14 | 264 | 265 | 262 | 262 | 534,000 |
2014/01/10 | 264 | 267 | 264 | 267 | 485,000 |
2014/01/09 | 269 | 269 | 265 | 266 | 498,000 |
2014/01/08 | 265 | 269 | 263 | 269 | 538,000 |
2014/01/07 | 264 | 264 | 262 | 264 | 350,000 |
2014/01/06 | 264 | 265 | 263 | 263 | 372,000 |