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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,540 | 6,580 | 6,430 | 6,450 | 31,500 |
| 2017/12/28 | 6,440 | 6,550 | 6,400 | 6,520 | 94,800 |
| 2017/12/27 | 6,480 | 6,560 | 6,400 | 6,480 | 43,600 |
| 2017/12/26 | 6,400 | 6,580 | 6,400 | 6,460 | 174,600 |
| 2017/12/25 | 6,260 | 6,390 | 6,210 | 6,300 | 135,700 |
| 2017/12/22 | 6,160 | 6,210 | 6,110 | 6,170 | 72,300 |
| 2017/12/21 | 6,100 | 6,250 | 6,020 | 6,200 | 76,800 |
| 2017/12/20 | 5,950 | 6,280 | 5,940 | 6,190 | 163,800 |
| 2017/12/19 | 5,870 | 6,000 | 5,840 | 5,930 | 96,900 |
| 2017/12/18 | 5,890 | 5,970 | 5,860 | 5,900 | 59,200 |
| 2017/12/15 | 5,840 | 5,900 | 5,810 | 5,850 | 59,100 |
| 2017/12/14 | 5,820 | 5,910 | 5,800 | 5,890 | 57,800 |
| 2017/12/13 | 5,840 | 5,860 | 5,770 | 5,810 | 36,400 |
| 2017/12/12 | 5,860 | 5,860 | 5,770 | 5,850 | 54,500 |
| 2017/12/11 | 5,940 | 5,940 | 5,740 | 5,790 | 60,600 |
| 2017/12/08 | 5,660 | 5,950 | 5,640 | 5,930 | 138,300 |
| 2017/12/07 | 5,690 | 5,750 | 5,680 | 5,710 | 40,700 |
| 2017/12/06 | 5,720 | 5,780 | 5,650 | 5,670 | 62,000 |
| 2017/12/05 | 5,670 | 5,720 | 5,610 | 5,700 | 51,600 |
| 2017/12/04 | 5,880 | 5,880 | 5,660 | 5,660 | 82,000 |
| 2017/12/01 | 5,900 | 5,900 | 5,820 | 5,870 | 52,800 |
| 2017/11/30 | 5,770 | 5,880 | 5,700 | 5,880 | 130,300 |
| 2017/11/29 | 5,570 | 5,830 | 5,520 | 5,770 | 129,300 |
| 2017/11/28 | 5,510 | 5,650 | 5,460 | 5,610 | 73,000 |
| 2017/11/27 | 5,480 | 5,540 | 5,450 | 5,510 | 65,400 |
| 2017/11/24 | 5,390 | 5,490 | 5,380 | 5,460 | 61,000 |
| 2017/11/22 | 5,330 | 5,430 | 5,320 | 5,430 | 66,200 |
| 2017/11/21 | 5,300 | 5,340 | 5,280 | 5,310 | 25,400 |
| 2017/11/20 | 5,150 | 5,330 | 5,150 | 5,300 | 77,800 |
| 2017/11/17 | 5,230 | 5,240 | 5,140 | 5,170 | 64,600 |
| 2017/11/16 | 5,000 | 5,200 | 5,000 | 5,160 | 59,300 |
| 2017/11/15 | 5,060 | 5,120 | 5,020 | 5,050 | 81,300 |
| 2017/11/14 | 5,160 | 5,160 | 5,070 | 5,090 | 65,600 |
| 2017/11/13 | 5,220 | 5,220 | 5,130 | 5,160 | 42,800 |
| 2017/11/10 | 5,100 | 5,250 | 5,100 | 5,220 | 133,200 |
| 2017/11/09 | 5,130 | 5,270 | 5,090 | 5,140 | 153,300 |
| 2017/11/08 | 5,230 | 5,240 | 5,050 | 5,080 | 284,500 |
| 2017/11/07 | 5,440 | 5,520 | 5,300 | 5,300 | 177,300 |
| 2017/11/06 | 5,680 | 5,820 | 5,560 | 5,620 | 282,300 |
| 2017/11/02 | 5,140 | 5,220 | 5,110 | 5,180 | 78,300 |
| 2017/11/01 | 5,200 | 5,200 | 5,100 | 5,120 | 86,100 |
| 2017/10/31 | 5,180 | 5,190 | 5,140 | 5,150 | 43,000 |
| 2017/10/30 | 5,200 | 5,210 | 5,150 | 5,180 | 61,400 |
| 2017/10/27 | 5,200 | 5,220 | 5,180 | 5,210 | 47,100 |
| 2017/10/26 | 5,160 | 5,220 | 5,150 | 5,180 | 68,300 |
| 2017/10/25 | 5,220 | 5,260 | 5,180 | 5,200 | 55,900 |
| 2017/10/24 | 5,220 | 5,260 | 5,220 | 5,230 | 45,400 |
| 2017/10/23 | 5,260 | 5,290 | 5,230 | 5,250 | 36,900 |
| 2017/10/20 | 5,320 | 5,320 | 5,240 | 5,250 | 73,900 |
| 2017/10/19 | 5,280 | 5,380 | 5,250 | 5,340 | 100,000 |
| 2017/10/18 | 5,270 | 5,340 | 5,230 | 5,310 | 123,000 |
| 2017/10/17 | 5,180 | 5,290 | 5,160 | 5,270 | 131,000 |
| 2017/10/16 | 5,060 | 5,180 | 5,040 | 5,170 | 116,100 |
| 2017/10/13 | 5,060 | 5,080 | 5,030 | 5,060 | 49,600 |
| 2017/10/12 | 5,100 | 5,120 | 5,070 | 5,090 | 37,700 |
| 2017/10/11 | 5,110 | 5,110 | 5,050 | 5,100 | 42,100 |
| 2017/10/10 | 5,060 | 5,110 | 5,050 | 5,100 | 48,200 |
| 2017/10/06 | 5,180 | 5,190 | 5,040 | 5,050 | 81,100 |
| 2017/10/05 | 5,180 | 5,200 | 5,150 | 5,180 | 43,800 |
| 2017/10/04 | 5,170 | 5,200 | 5,140 | 5,200 | 56,000 |
| 2017/10/03 | 5,200 | 5,200 | 5,130 | 5,170 | 60,900 |
| 2017/10/02 | 5,160 | 5,240 | 5,150 | 5,170 | 80,000 |
| 2017/09/29 | 5,160 | 5,170 | 5,100 | 5,140 | 89,400 |
| 2017/09/28 | 5,120 | 5,190 | 5,080 | 5,180 | 83,600 |
| 2017/09/27 | 5,150 | 5,150 | 5,020 | 5,110 | 86,500 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 503 | 508 | 501 | 506 | 1,052,000 |
| 2017/09/25 | 497 | 504 | 496 | 502 | 854,000 |
| 2017/09/22 | 502 | 504 | 496 | 497 | 896,000 |
| 2017/09/21 | 512 | 514 | 502 | 502 | 1,352,000 |
| 2017/09/20 | 530 | 531 | 508 | 515 | 1,277,000 |
| 2017/09/19 | 524 | 538 | 522 | 535 | 1,132,000 |
| 2017/09/15 | 518 | 523 | 517 | 522 | 1,069,000 |
| 2017/09/14 | 525 | 537 | 517 | 519 | 1,554,000 |
| 2017/09/13 | 510 | 519 | 508 | 514 | 842,000 |
| 2017/09/12 | 511 | 514 | 507 | 507 | 708,000 |
| 2017/09/11 | 500 | 511 | 500 | 506 | 843,000 |
| 2017/09/08 | 498 | 502 | 495 | 498 | 599,000 |
| 2017/09/07 | 494 | 505 | 494 | 502 | 751,000 |
| 2017/09/06 | 486 | 492 | 480 | 491 | 675,000 |
| 2017/09/05 | 490 | 501 | 489 | 495 | 1,117,000 |
| 2017/09/04 | 503 | 503 | 480 | 490 | 987,000 |
| 2017/09/01 | 496 | 504 | 491 | 502 | 1,254,000 |
| 2017/08/31 | 486 | 501 | 484 | 491 | 1,675,000 |
| 2017/08/30 | 472 | 485 | 471 | 485 | 1,575,000 |
| 2017/08/29 | 462 | 467 | 461 | 465 | 398,000 |
| 2017/08/28 | 465 | 466 | 462 | 463 | 335,000 |
| 2017/08/25 | 461 | 465 | 456 | 463 | 473,000 |
| 2017/08/24 | 455 | 460 | 454 | 458 | 418,000 |
| 2017/08/23 | 463 | 465 | 456 | 458 | 580,000 |
| 2017/08/22 | 458 | 460 | 457 | 459 | 430,000 |
| 2017/08/21 | 454 | 459 | 451 | 458 | 567,000 |
| 2017/08/18 | 450 | 453 | 448 | 453 | 570,000 |
| 2017/08/17 | 453 | 456 | 450 | 455 | 765,000 |
| 2017/08/16 | 451 | 454 | 445 | 450 | 889,000 |
| 2017/08/15 | 456 | 457 | 452 | 452 | 698,000 |
| 2017/08/14 | 455 | 457 | 450 | 453 | 708,000 |
| 2017/08/10 | 464 | 470 | 463 | 464 | 892,000 |
| 2017/08/09 | 473 | 473 | 462 | 469 | 1,345,000 |
| 2017/08/08 | 477 | 479 | 473 | 478 | 1,018,000 |
| 2017/08/07 | 480 | 486 | 476 | 481 | 1,618,000 |
| 2017/08/04 | 460 | 494 | 460 | 487 | 6,139,000 |
| 2017/08/03 | 430 | 436 | 428 | 436 | 865,000 |
| 2017/08/02 | 423 | 429 | 416 | 428 | 834,000 |
| 2017/08/01 | 426 | 430 | 424 | 426 | 295,000 |
| 2017/07/31 | 421 | 429 | 421 | 426 | 480,000 |
| 2017/07/28 | 426 | 427 | 422 | 424 | 503,000 |
| 2017/07/27 | 432 | 432 | 425 | 426 | 745,000 |
| 2017/07/26 | 433 | 434 | 429 | 432 | 825,000 |
| 2017/07/25 | 432 | 433 | 427 | 431 | 986,000 |
| 2017/07/24 | 423 | 431 | 419 | 430 | 1,099,000 |
| 2017/07/21 | 416 | 423 | 416 | 422 | 1,187,000 |
| 2017/07/20 | 412 | 417 | 410 | 417 | 503,000 |
| 2017/07/19 | 408 | 413 | 407 | 412 | 512,000 |
| 2017/07/18 | 404 | 408 | 401 | 407 | 589,000 |
| 2017/07/14 | 408 | 412 | 407 | 410 | 328,000 |
| 2017/07/13 | 408 | 408 | 403 | 406 | 551,000 |
| 2017/07/12 | 413 | 413 | 407 | 408 | 413,000 |
| 2017/07/11 | 405 | 413 | 405 | 413 | 741,000 |
| 2017/07/10 | 405 | 406 | 402 | 405 | 579,000 |
| 2017/07/07 | 403 | 406 | 401 | 403 | 622,000 |
| 2017/07/06 | 403 | 406 | 400 | 405 | 630,000 |
| 2017/07/05 | 400 | 403 | 398 | 403 | 707,000 |
| 2017/07/04 | 406 | 406 | 397 | 399 | 884,000 |
| 2017/07/03 | 405 | 408 | 403 | 404 | 460,000 |
| 2017/06/30 | 406 | 406 | 400 | 403 | 1,026,000 |
| 2017/06/29 | 413 | 415 | 408 | 409 | 753,000 |
| 2017/06/28 | 411 | 420 | 409 | 417 | 2,045,000 |
| 2017/06/27 | 413 | 413 | 404 | 406 | 1,079,000 |
| 2017/06/26 | 410 | 412 | 408 | 411 | 1,113,000 |
| 2017/06/23 | 406 | 407 | 404 | 407 | 818,000 |
| 2017/06/22 | 400 | 404 | 398 | 404 | 706,000 |
| 2017/06/21 | 397 | 400 | 395 | 397 | 986,000 |
| 2017/06/20 | 399 | 399 | 393 | 394 | 918,000 |
| 2017/06/19 | 393 | 397 | 392 | 396 | 587,000 |
| 2017/06/16 | 393 | 396 | 391 | 395 | 1,117,000 |
| 2017/06/15 | 387 | 393 | 387 | 390 | 1,258,000 |
| 2017/06/14 | 381 | 387 | 381 | 384 | 1,325,000 |
| 2017/06/13 | 382 | 383 | 379 | 379 | 763,000 |
| 2017/06/12 | 383 | 386 | 380 | 383 | 1,048,000 |
| 2017/06/09 | 384 | 385 | 381 | 381 | 1,030,000 |
| 2017/06/08 | 390 | 390 | 385 | 387 | 855,000 |
| 2017/06/07 | 387 | 390 | 385 | 390 | 1,178,000 |
| 2017/06/06 | 390 | 390 | 382 | 384 | 1,876,000 |
| 2017/06/05 | 394 | 395 | 389 | 390 | 1,686,000 |
| 2017/06/02 | 393 | 398 | 392 | 396 | 971,000 |
| 2017/06/01 | 392 | 393 | 388 | 390 | 2,210,000 |
| 2017/05/31 | 398 | 398 | 394 | 394 | 366,000 |
| 2017/05/30 | 392 | 397 | 390 | 396 | 1,100,000 |
| 2017/05/29 | 400 | 402 | 393 | 394 | 1,014,000 |
| 2017/05/26 | 405 | 406 | 399 | 402 | 1,002,000 |
| 2017/05/25 | 400 | 408 | 400 | 403 | 1,754,000 |
| 2017/05/24 | 398 | 398 | 394 | 397 | 881,000 |
| 2017/05/23 | 394 | 396 | 392 | 395 | 1,314,000 |
| 2017/05/22 | 398 | 398 | 392 | 396 | 1,231,000 |
| 2017/05/19 | 399 | 399 | 391 | 396 | 1,190,000 |
| 2017/05/18 | 392 | 397 | 386 | 395 | 1,535,000 |
| 2017/05/17 | 405 | 407 | 396 | 397 | 2,259,000 |
| 2017/05/16 | 420 | 420 | 408 | 410 | 3,093,000 |
| 2017/05/15 | 438 | 439 | 419 | 421 | 4,996,000 |
| 2017/05/12 | 466 | 468 | 463 | 467 | 441,000 |
| 2017/05/11 | 465 | 469 | 465 | 468 | 520,000 |
| 2017/05/10 | 463 | 467 | 461 | 465 | 782,000 |
| 2017/05/09 | 470 | 470 | 465 | 466 | 663,000 |
| 2017/05/08 | 460 | 470 | 457 | 470 | 892,000 |
| 2017/05/02 | 458 | 460 | 457 | 457 | 642,000 |
| 2017/05/01 | 451 | 456 | 451 | 456 | 495,000 |
| 2017/04/28 | 450 | 451 | 448 | 451 | 665,000 |
| 2017/04/27 | 451 | 452 | 448 | 450 | 641,000 |
| 2017/04/26 | 445 | 451 | 444 | 451 | 819,000 |
| 2017/04/25 | 440 | 448 | 440 | 445 | 802,000 |
| 2017/04/24 | 439 | 445 | 439 | 444 | 709,000 |
| 2017/04/21 | 438 | 438 | 435 | 437 | 475,000 |
| 2017/04/20 | 435 | 438 | 434 | 435 | 627,000 |
| 2017/04/19 | 434 | 438 | 433 | 436 | 783,000 |
| 2017/04/18 | 435 | 440 | 435 | 439 | 833,000 |
| 2017/04/17 | 425 | 432 | 425 | 431 | 732,000 |
| 2017/04/14 | 431 | 435 | 430 | 432 | 915,000 |
| 2017/04/13 | 440 | 441 | 437 | 439 | 932,000 |
| 2017/04/12 | 448 | 450 | 442 | 447 | 739,000 |
| 2017/04/11 | 453 | 454 | 450 | 453 | 559,000 |
| 2017/04/10 | 455 | 456 | 450 | 453 | 625,000 |
| 2017/04/07 | 448 | 451 | 445 | 449 | 739,000 |
| 2017/04/06 | 457 | 458 | 444 | 444 | 664,000 |
| 2017/04/05 | 449 | 459 | 449 | 456 | 1,508,000 |
| 2017/04/04 | 450 | 452 | 442 | 444 | 1,063,000 |
| 2017/04/03 | 453 | 458 | 449 | 454 | 798,000 |
| 2017/03/31 | 460 | 465 | 455 | 455 | 844,000 |
| 2017/03/30 | 464 | 466 | 457 | 458 | 679,000 |
| 2017/03/29 | 462 | 464 | 456 | 464 | 870,000 |
| 2017/03/28 | 448 | 466 | 448 | 465 | 1,817,000 |
| 2017/03/27 | 441 | 442 | 438 | 440 | 464,000 |
| 2017/03/24 | 438 | 446 | 434 | 444 | 917,000 |
| 2017/03/23 | 436 | 440 | 434 | 436 | 528,000 |
| 2017/03/22 | 440 | 442 | 436 | 437 | 519,000 |
| 2017/03/21 | 445 | 449 | 442 | 445 | 551,000 |
| 2017/03/17 | 447 | 447 | 441 | 444 | 646,000 |
| 2017/03/16 | 438 | 447 | 437 | 447 | 616,000 |
| 2017/03/15 | 440 | 441 | 438 | 438 | 361,000 |
| 2017/03/14 | 439 | 443 | 439 | 440 | 472,000 |
| 2017/03/13 | 433 | 447 | 432 | 438 | 1,017,000 |
| 2017/03/10 | 440 | 441 | 435 | 435 | 780,000 |
| 2017/03/09 | 430 | 436 | 427 | 435 | 815,000 |
| 2017/03/08 | 423 | 427 | 421 | 427 | 381,000 |
| 2017/03/07 | 420 | 425 | 420 | 424 | 389,000 |
| 2017/03/06 | 421 | 423 | 421 | 421 | 255,000 |
| 2017/03/03 | 423 | 426 | 420 | 423 | 489,000 |
| 2017/03/02 | 430 | 431 | 421 | 423 | 554,000 |
| 2017/03/01 | 417 | 430 | 415 | 427 | 1,107,000 |
| 2017/02/28 | 414 | 419 | 412 | 413 | 543,000 |
| 2017/02/27 | 416 | 416 | 409 | 413 | 912,000 |
| 2017/02/24 | 420 | 423 | 418 | 420 | 529,000 |
| 2017/02/23 | 423 | 424 | 420 | 423 | 759,000 |
| 2017/02/22 | 422 | 423 | 418 | 423 | 386,000 |
| 2017/02/21 | 420 | 421 | 416 | 420 | 372,000 |
| 2017/02/20 | 422 | 424 | 419 | 422 | 377,000 |
| 2017/02/17 | 423 | 423 | 418 | 421 | 568,000 |
| 2017/02/16 | 423 | 428 | 421 | 427 | 512,000 |
| 2017/02/15 | 424 | 427 | 423 | 426 | 757,000 |
| 2017/02/14 | 429 | 433 | 422 | 424 | 858,000 |
| 2017/02/13 | 432 | 435 | 429 | 430 | 838,000 |
| 2017/02/10 | 435 | 438 | 426 | 429 | 1,057,000 |
| 2017/02/09 | 433 | 442 | 426 | 430 | 1,778,000 |
| 2017/02/08 | 417 | 426 | 412 | 425 | 849,000 |
| 2017/02/07 | 407 | 422 | 404 | 417 | 1,616,000 |
| 2017/02/06 | 400 | 414 | 395 | 409 | 1,380,000 |
| 2017/02/03 | 384 | 393 | 384 | 391 | 375,000 |
| 2017/02/02 | 394 | 396 | 385 | 387 | 586,000 |
| 2017/02/01 | 388 | 393 | 385 | 392 | 361,000 |
| 2017/01/31 | 388 | 391 | 386 | 389 | 448,000 |
| 2017/01/30 | 388 | 390 | 383 | 389 | 436,000 |
| 2017/01/27 | 388 | 392 | 384 | 388 | 566,000 |
| 2017/01/26 | 387 | 389 | 382 | 384 | 720,000 |
| 2017/01/25 | 378 | 383 | 376 | 383 | 648,000 |
| 2017/01/24 | 374 | 378 | 371 | 377 | 641,000 |
| 2017/01/23 | 376 | 376 | 372 | 375 | 485,000 |
| 2017/01/20 | 384 | 384 | 378 | 379 | 591,000 |
| 2017/01/19 | 381 | 389 | 381 | 386 | 653,000 |
| 2017/01/18 | 381 | 382 | 376 | 379 | 687,000 |
| 2017/01/17 | 388 | 389 | 381 | 381 | 729,000 |
| 2017/01/16 | 390 | 395 | 390 | 392 | 553,000 |
| 2017/01/13 | 390 | 396 | 390 | 393 | 587,000 |
| 2017/01/12 | 400 | 400 | 392 | 395 | 724,000 |
| 2017/01/11 | 407 | 412 | 404 | 404 | 1,196,000 |
| 2017/01/10 | 408 | 408 | 400 | 407 | 707,000 |
| 2017/01/06 | 403 | 409 | 401 | 408 | 784,000 |
| 2017/01/05 | 400 | 405 | 399 | 403 | 614,000 |
| 2017/01/04 | 391 | 400 | 391 | 400 | 904,000 |