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 |
---|---|---|---|---|---|
2016/12/30 | 385 | 390 | 385 | 389 | 415,000 |
2016/12/29 | 388 | 390 | 386 | 388 | 646,000 |
2016/12/28 | 382 | 388 | 382 | 387 | 513,000 |
2016/12/27 | 381 | 383 | 377 | 382 | 812,000 |
2016/12/26 | 375 | 381 | 374 | 380 | 1,027,000 |
2016/12/22 | 371 | 372 | 368 | 370 | 420,000 |
2016/12/21 | 377 | 377 | 370 | 372 | 349,000 |
2016/12/20 | 377 | 378 | 372 | 378 | 421,000 |
2016/12/19 | 379 | 379 | 373 | 377 | 336,000 |
2016/12/16 | 379 | 380 | 376 | 378 | 436,000 |
2016/12/15 | 378 | 378 | 372 | 377 | 440,000 |
2016/12/14 | 381 | 381 | 372 | 376 | 383,000 |
2016/12/13 | 371 | 381 | 370 | 381 | 401,000 |
2016/12/12 | 385 | 385 | 374 | 377 | 462,000 |
2016/12/09 | 377 | 382 | 375 | 382 | 727,000 |
2016/12/08 | 368 | 379 | 367 | 379 | 640,000 |
2016/12/07 | 366 | 367 | 362 | 366 | 346,000 |
2016/12/06 | 372 | 373 | 359 | 363 | 992,000 |
2016/12/05 | 370 | 372 | 367 | 370 | 425,000 |
2016/12/02 | 375 | 377 | 370 | 373 | 593,000 |
2016/12/01 | 379 | 382 | 372 | 374 | 862,000 |
2016/11/30 | 376 | 378 | 374 | 378 | 597,000 |
2016/11/29 | 382 | 382 | 373 | 378 | 579,000 |
2016/11/28 | 382 | 383 | 376 | 382 | 656,000 |
2016/11/25 | 363 | 381 | 363 | 380 | 1,424,000 |
2016/11/24 | 370 | 370 | 360 | 362 | 594,000 |
2016/11/22 | 368 | 371 | 365 | 370 | 386,000 |
2016/11/21 | 368 | 370 | 366 | 367 | 371,000 |
2016/11/18 | 362 | 368 | 360 | 365 | 464,000 |
2016/11/17 | 356 | 362 | 354 | 358 | 579,000 |
2016/11/16 | 360 | 363 | 358 | 362 | 597,000 |
2016/11/15 | 366 | 367 | 355 | 359 | 566,000 |
2016/11/14 | 362 | 370 | 361 | 366 | 501,000 |
2016/11/11 | 370 | 372 | 357 | 359 | 531,000 |
2016/11/10 | 373 | 373 | 367 | 370 | 500,000 |
2016/11/09 | 370 | 372 | 352 | 355 | 764,000 |
2016/11/08 | 367 | 372 | 367 | 370 | 822,000 |
2016/11/07 | 360 | 371 | 359 | 369 | 945,000 |
2016/11/04 | 341 | 360 | 338 | 358 | 1,495,000 |
2016/11/02 | 345 | 348 | 343 | 345 | 609,000 |
2016/11/01 | 350 | 351 | 347 | 349 | 474,000 |
2016/10/31 | 346 | 355 | 346 | 353 | 612,000 |
2016/10/28 | 350 | 351 | 344 | 349 | 1,548,000 |
2016/10/27 | 346 | 350 | 346 | 350 | 302,000 |
2016/10/26 | 336 | 350 | 334 | 348 | 673,000 |
2016/10/25 | 339 | 345 | 337 | 338 | 653,000 |
2016/10/24 | 338 | 338 | 334 | 338 | 247,000 |
2016/10/21 | 327 | 340 | 326 | 337 | 777,000 |
2016/10/20 | 327 | 328 | 324 | 327 | 390,000 |
2016/10/19 | 325 | 329 | 325 | 327 | 511,000 |
2016/10/18 | 325 | 327 | 324 | 325 | 324,000 |
2016/10/17 | 326 | 328 | 325 | 327 | 194,000 |
2016/10/14 | 328 | 330 | 322 | 327 | 524,000 |
2016/10/13 | 329 | 332 | 324 | 332 | 447,000 |
2016/10/12 | 324 | 330 | 324 | 328 | 255,000 |
2016/10/11 | 325 | 330 | 325 | 327 | 335,000 |
2016/10/07 | 323 | 327 | 322 | 325 | 507,000 |
2016/10/06 | 326 | 326 | 322 | 323 | 358,000 |
2016/10/05 | 329 | 330 | 325 | 325 | 324,000 |
2016/10/04 | 332 | 334 | 327 | 329 | 300,000 |
2016/10/03 | 329 | 336 | 327 | 335 | 611,000 |
2016/09/30 | 327 | 328 | 323 | 325 | 399,000 |
2016/09/29 | 335 | 338 | 332 | 335 | 357,000 |
2016/09/28 | 325 | 340 | 325 | 337 | 790,000 |
2016/09/27 | 318 | 329 | 318 | 328 | 882,000 |
2016/09/26 | 327 | 327 | 320 | 320 | 606,000 |
2016/09/23 | 325 | 329 | 321 | 327 | 458,000 |
2016/09/21 | 310 | 330 | 310 | 327 | 712,000 |
2016/09/20 | 312 | 315 | 310 | 313 | 480,000 |
2016/09/16 | 311 | 314 | 310 | 312 | 313,000 |
2016/09/15 | 312 | 312 | 309 | 311 | 297,000 |
2016/09/14 | 311 | 314 | 311 | 314 | 175,000 |
2016/09/13 | 313 | 316 | 312 | 315 | 176,000 |
2016/09/12 | 309 | 314 | 307 | 314 | 250,000 |
2016/09/09 | 316 | 316 | 312 | 314 | 291,000 |
2016/09/08 | 315 | 315 | 311 | 314 | 203,000 |
2016/09/07 | 308 | 314 | 308 | 314 | 334,000 |
2016/09/06 | 306 | 308 | 305 | 308 | 146,000 |
2016/09/05 | 307 | 309 | 304 | 306 | 259,000 |
2016/09/02 | 302 | 304 | 301 | 304 | 232,000 |
2016/09/01 | 304 | 304 | 300 | 303 | 328,000 |
2016/08/31 | 315 | 315 | 303 | 305 | 451,000 |
2016/08/30 | 313 | 313 | 311 | 313 | 144,000 |
2016/08/29 | 315 | 315 | 310 | 313 | 196,000 |
2016/08/26 | 305 | 311 | 303 | 310 | 414,000 |
2016/08/25 | 305 | 307 | 303 | 304 | 114,000 |
2016/08/24 | 306 | 309 | 305 | 306 | 266,000 |
2016/08/23 | 306 | 308 | 301 | 302 | 262,000 |
2016/08/22 | 299 | 308 | 295 | 307 | 318,000 |
2016/08/19 | 296 | 297 | 294 | 296 | 274,000 |
2016/08/18 | 301 | 302 | 295 | 296 | 173,000 |
2016/08/17 | 300 | 305 | 298 | 303 | 414,000 |
2016/08/16 | 303 | 307 | 302 | 302 | 443,000 |
2016/08/15 | 305 | 306 | 303 | 304 | 133,000 |
2016/08/12 | 306 | 307 | 304 | 305 | 215,000 |
2016/08/10 | 303 | 305 | 302 | 304 | 125,000 |
2016/08/09 | 306 | 306 | 303 | 305 | 183,000 |
2016/08/08 | 305 | 308 | 304 | 306 | 306,000 |
2016/08/05 | 304 | 304 | 301 | 301 | 330,000 |
2016/08/04 | 290 | 304 | 284 | 302 | 884,000 |
2016/08/03 | 286 | 288 | 281 | 282 | 272,000 |
2016/08/02 | 288 | 290 | 286 | 289 | 239,000 |
2016/08/01 | 292 | 292 | 286 | 289 | 241,000 |
2016/07/29 | 296 | 297 | 292 | 296 | 149,000 |
2016/07/28 | 292 | 296 | 290 | 296 | 307,000 |
2016/07/27 | 296 | 296 | 289 | 292 | 433,000 |
2016/07/26 | 296 | 299 | 293 | 293 | 342,000 |
2016/07/25 | 297 | 300 | 296 | 298 | 204,000 |
2016/07/22 | 298 | 298 | 294 | 295 | 255,000 |
2016/07/21 | 299 | 301 | 298 | 301 | 277,000 |
2016/07/20 | 295 | 297 | 292 | 296 | 222,000 |
2016/07/19 | 293 | 295 | 292 | 295 | 195,000 |
2016/07/15 | 295 | 295 | 288 | 289 | 445,000 |
2016/07/14 | 291 | 294 | 289 | 293 | 338,000 |
2016/07/13 | 294 | 294 | 288 | 289 | 406,000 |
2016/07/12 | 287 | 295 | 287 | 290 | 404,000 |
2016/07/11 | 277 | 288 | 275 | 287 | 339,000 |
2016/07/08 | 283 | 284 | 271 | 272 | 470,000 |
2016/07/07 | 290 | 290 | 281 | 283 | 359,000 |
2016/07/06 | 287 | 288 | 280 | 285 | 308,000 |
2016/07/05 | 288 | 291 | 287 | 290 | 201,000 |
2016/07/04 | 292 | 292 | 288 | 290 | 293,000 |
2016/07/01 | 287 | 293 | 286 | 292 | 260,000 |
2016/06/30 | 292 | 293 | 285 | 286 | 452,000 |
2016/06/29 | 286 | 291 | 285 | 289 | 310,000 |
2016/06/28 | 288 | 288 | 279 | 286 | 450,000 |
2016/06/27 | 275 | 282 | 275 | 280 | 376,000 |
2016/06/24 | 289 | 290 | 266 | 270 | 791,000 |
2016/06/23 | 285 | 292 | 285 | 289 | 403,000 |
2016/06/22 | 291 | 292 | 285 | 287 | 351,000 |
2016/06/21 | 286 | 297 | 283 | 295 | 407,000 |
2016/06/20 | 284 | 292 | 282 | 288 | 673,000 |
2016/06/17 | 282 | 286 | 272 | 272 | 1,058,000 |
2016/06/16 | 290 | 292 | 281 | 281 | 572,000 |
2016/06/15 | 292 | 298 | 292 | 294 | 341,000 |
2016/06/14 | 296 | 300 | 293 | 294 | 297,000 |
2016/06/13 | 306 | 306 | 294 | 296 | 494,000 |
2016/06/10 | 310 | 312 | 307 | 309 | 400,000 |
2016/06/09 | 314 | 314 | 310 | 313 | 321,000 |
2016/06/08 | 314 | 315 | 310 | 314 | 248,000 |
2016/06/07 | 310 | 313 | 309 | 311 | 212,000 |
2016/06/06 | 310 | 313 | 304 | 310 | 378,000 |
2016/06/03 | 312 | 316 | 312 | 315 | 276,000 |
2016/06/02 | 315 | 318 | 311 | 312 | 360,000 |
2016/06/01 | 320 | 322 | 314 | 316 | 371,000 |
2016/05/31 | 328 | 328 | 321 | 324 | 522,000 |
2016/05/30 | 330 | 332 | 329 | 331 | 184,000 |
2016/05/27 | 332 | 332 | 329 | 330 | 244,000 |
2016/05/26 | 331 | 331 | 328 | 331 | 226,000 |
2016/05/25 | 328 | 329 | 326 | 329 | 196,000 |
2016/05/24 | 327 | 329 | 324 | 326 | 317,000 |
2016/05/23 | 329 | 329 | 322 | 327 | 267,000 |
2016/05/20 | 322 | 329 | 320 | 328 | 432,000 |
2016/05/19 | 327 | 327 | 318 | 322 | 262,000 |
2016/05/18 | 321 | 328 | 319 | 325 | 365,000 |
2016/05/17 | 318 | 321 | 316 | 321 | 263,000 |
2016/05/16 | 317 | 319 | 313 | 317 | 304,000 |
2016/05/13 | 320 | 320 | 309 | 316 | 490,000 |
2016/05/12 | 312 | 328 | 308 | 321 | 769,000 |
2016/05/11 | 312 | 312 | 304 | 309 | 380,000 |
2016/05/10 | 301 | 309 | 301 | 308 | 291,000 |
2016/05/09 | 301 | 305 | 298 | 301 | 379,000 |
2016/05/06 | 297 | 299 | 295 | 299 | 432,000 |
2016/05/02 | 298 | 301 | 293 | 293 | 353,000 |
2016/04/28 | 319 | 320 | 305 | 305 | 573,000 |
2016/04/27 | 313 | 315 | 311 | 314 | 194,000 |
2016/04/26 | 312 | 314 | 310 | 312 | 273,000 |
2016/04/25 | 321 | 321 | 311 | 312 | 499,000 |
2016/04/22 | 314 | 324 | 311 | 321 | 748,000 |
2016/04/21 | 324 | 325 | 322 | 324 | 217,000 |
2016/04/20 | 324 | 324 | 319 | 321 | 223,000 |
2016/04/19 | 322 | 322 | 318 | 321 | 165,000 |
2016/04/18 | 312 | 316 | 310 | 314 | 219,000 |
2016/04/15 | 317 | 322 | 314 | 320 | 334,000 |
2016/04/14 | 322 | 322 | 315 | 320 | 441,000 |
2016/04/13 | 309 | 318 | 309 | 316 | 319,000 |
2016/04/12 | 305 | 311 | 305 | 309 | 182,000 |
2016/04/11 | 304 | 306 | 299 | 304 | 323,000 |
2016/04/08 | 298 | 309 | 298 | 305 | 278,000 |
2016/04/07 | 302 | 307 | 301 | 304 | 299,000 |
2016/04/06 | 300 | 306 | 299 | 303 | 559,000 |
2016/04/05 | 316 | 316 | 306 | 306 | 653,000 |
2016/04/04 | 314 | 318 | 311 | 317 | 435,000 |
2016/04/01 | 323 | 323 | 309 | 311 | 691,000 |
2016/03/31 | 327 | 327 | 317 | 318 | 725,000 |
2016/03/30 | 330 | 331 | 325 | 326 | 394,000 |
2016/03/29 | 329 | 334 | 329 | 331 | 422,000 |
2016/03/28 | 337 | 337 | 331 | 337 | 530,000 |
2016/03/25 | 332 | 333 | 327 | 333 | 413,000 |
2016/03/24 | 331 | 337 | 330 | 331 | 537,000 |
2016/03/23 | 337 | 337 | 326 | 332 | 658,000 |
2016/03/22 | 339 | 341 | 332 | 335 | 769,000 |
2016/03/18 | 339 | 341 | 332 | 334 | 619,000 |
2016/03/17 | 341 | 344 | 333 | 339 | 740,000 |
2016/03/16 | 339 | 342 | 336 | 337 | 686,000 |
2016/03/15 | 333 | 341 | 331 | 338 | 962,000 |
2016/03/14 | 331 | 333 | 328 | 332 | 724,000 |
2016/03/11 | 317 | 329 | 317 | 326 | 1,393,000 |
2016/03/10 | 316 | 321 | 316 | 317 | 466,000 |
2016/03/09 | 314 | 315 | 307 | 312 | 357,000 |
2016/03/08 | 318 | 319 | 308 | 316 | 515,000 |
2016/03/07 | 313 | 318 | 311 | 316 | 460,000 |
2016/03/04 | 308 | 312 | 306 | 311 | 612,000 |
2016/03/03 | 307 | 312 | 306 | 308 | 445,000 |
2016/03/02 | 305 | 309 | 304 | 307 | 355,000 |
2016/03/01 | 299 | 300 | 294 | 298 | 520,000 |
2016/02/29 | 301 | 304 | 296 | 296 | 445,000 |
2016/02/26 | 300 | 302 | 296 | 297 | 384,000 |
2016/02/25 | 290 | 299 | 290 | 297 | 431,000 |
2016/02/24 | 285 | 291 | 283 | 287 | 516,000 |
2016/02/23 | 291 | 296 | 284 | 284 | 449,000 |
2016/02/22 | 285 | 290 | 284 | 286 | 545,000 |
2016/02/19 | 285 | 291 | 283 | 285 | 545,000 |
2016/02/18 | 287 | 289 | 284 | 285 | 587,000 |
2016/02/17 | 280 | 286 | 278 | 280 | 480,000 |
2016/02/16 | 284 | 288 | 280 | 280 | 570,000 |
2016/02/15 | 282 | 288 | 277 | 285 | 558,000 |
2016/02/12 | 271 | 276 | 266 | 266 | 979,000 |
2016/02/10 | 298 | 298 | 281 | 285 | 825,000 |
2016/02/09 | 299 | 302 | 293 | 298 | 802,000 |
2016/02/08 | 295 | 312 | 294 | 308 | 777,000 |
2016/02/05 | 323 | 325 | 298 | 298 | 1,104,000 |
2016/02/04 | 326 | 329 | 323 | 325 | 290,000 |
2016/02/03 | 332 | 332 | 323 | 328 | 356,000 |
2016/02/02 | 339 | 339 | 333 | 334 | 335,000 |
2016/02/01 | 334 | 339 | 331 | 339 | 601,000 |
2016/01/29 | 334 | 339 | 326 | 337 | 515,000 |
2016/01/28 | 337 | 339 | 332 | 334 | 399,000 |
2016/01/27 | 329 | 340 | 328 | 338 | 402,000 |
2016/01/26 | 330 | 330 | 325 | 325 | 178,000 |
2016/01/25 | 333 | 338 | 328 | 332 | 256,000 |
2016/01/22 | 316 | 325 | 314 | 325 | 344,000 |
2016/01/21 | 317 | 324 | 310 | 310 | 442,000 |
2016/01/20 | 328 | 331 | 317 | 318 | 515,000 |
2016/01/19 | 329 | 334 | 329 | 332 | 354,000 |
2016/01/18 | 330 | 332 | 325 | 329 | 287,000 |
2016/01/15 | 340 | 340 | 331 | 334 | 297,000 |
2016/01/14 | 335 | 339 | 329 | 335 | 714,000 |
2016/01/13 | 334 | 340 | 334 | 338 | 286,000 |
2016/01/12 | 336 | 341 | 329 | 329 | 418,000 |
2016/01/08 | 342 | 347 | 339 | 339 | 497,000 |
2016/01/07 | 349 | 353 | 343 | 343 | 274,000 |
2016/01/06 | 354 | 356 | 345 | 349 | 400,000 |
2016/01/05 | 350 | 357 | 350 | 352 | 271,000 |
2016/01/04 | 355 | 361 | 349 | 350 | 301,000 |