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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,090 | 4,195 | 4,055 | 4,155 | 58,900 |
| 2018/12/27 | 4,060 | 4,145 | 4,035 | 4,125 | 87,000 |
| 2018/12/26 | 3,810 | 3,950 | 3,810 | 3,890 | 110,000 |
| 2018/12/25 | 3,775 | 3,775 | 3,670 | 3,745 | 105,500 |
| 2018/12/21 | 3,915 | 3,920 | 3,765 | 3,845 | 99,700 |
| 2018/12/20 | 4,055 | 4,055 | 3,935 | 3,940 | 70,500 |
| 2018/12/19 | 4,135 | 4,180 | 4,095 | 4,100 | 60,200 |
| 2018/12/18 | 4,190 | 4,195 | 4,105 | 4,135 | 69,100 |
| 2018/12/17 | 4,200 | 4,260 | 4,175 | 4,220 | 93,400 |
| 2018/12/14 | 4,335 | 4,340 | 4,190 | 4,205 | 73,200 |
| 2018/12/13 | 4,360 | 4,390 | 4,320 | 4,360 | 51,200 |
| 2018/12/12 | 4,265 | 4,340 | 4,260 | 4,325 | 53,600 |
| 2018/12/11 | 4,285 | 4,345 | 4,240 | 4,255 | 68,300 |
| 2018/12/10 | 4,345 | 4,360 | 4,215 | 4,260 | 59,000 |
| 2018/12/07 | 4,450 | 4,480 | 4,355 | 4,385 | 60,300 |
| 2018/12/06 | 4,405 | 4,480 | 4,360 | 4,450 | 79,600 |
| 2018/12/05 | 4,340 | 4,465 | 4,340 | 4,400 | 77,100 |
| 2018/12/04 | 4,475 | 4,485 | 4,390 | 4,390 | 62,600 |
| 2018/12/03 | 4,480 | 4,500 | 4,425 | 4,465 | 73,600 |
| 2018/11/30 | 4,385 | 4,455 | 4,375 | 4,455 | 51,800 |
| 2018/11/29 | 4,465 | 4,470 | 4,350 | 4,355 | 76,700 |
| 2018/11/28 | 4,385 | 4,465 | 4,385 | 4,415 | 82,500 |
| 2018/11/27 | 4,415 | 4,430 | 4,350 | 4,375 | 54,400 |
| 2018/11/26 | 4,320 | 4,400 | 4,295 | 4,370 | 48,000 |
| 2018/11/22 | 4,275 | 4,330 | 4,250 | 4,295 | 60,600 |
| 2018/11/21 | 4,315 | 4,320 | 4,235 | 4,255 | 110,100 |
| 2018/11/20 | 4,420 | 4,425 | 4,350 | 4,355 | 54,700 |
| 2018/11/19 | 4,415 | 4,470 | 4,415 | 4,445 | 41,700 |
| 2018/11/16 | 4,530 | 4,565 | 4,420 | 4,420 | 50,400 |
| 2018/11/15 | 4,470 | 4,530 | 4,425 | 4,530 | 54,400 |
| 2018/11/14 | 4,440 | 4,545 | 4,440 | 4,500 | 66,600 |
| 2018/11/13 | 4,550 | 4,550 | 4,405 | 4,435 | 147,500 |
| 2018/11/12 | 4,665 | 4,695 | 4,605 | 4,615 | 77,500 |
| 2018/11/09 | 4,675 | 4,705 | 4,605 | 4,665 | 149,000 |
| 2018/11/08 | 4,670 | 4,710 | 4,645 | 4,685 | 110,400 |
| 2018/11/07 | 4,745 | 4,770 | 4,650 | 4,685 | 114,200 |
| 2018/11/06 | 4,940 | 4,950 | 4,605 | 4,680 | 214,300 |
| 2018/11/05 | 4,965 | 5,030 | 4,880 | 4,990 | 104,000 |
| 2018/11/02 | 4,970 | 5,040 | 4,920 | 4,960 | 93,900 |
| 2018/11/01 | 5,020 | 5,100 | 4,970 | 4,990 | 84,000 |
| 2018/10/31 | 4,755 | 5,020 | 4,755 | 5,010 | 54,000 |
| 2018/10/30 | 4,580 | 4,800 | 4,580 | 4,780 | 135,400 |
| 2018/10/29 | 4,700 | 4,755 | 4,620 | 4,640 | 77,200 |
| 2018/10/26 | 4,875 | 4,875 | 4,655 | 4,705 | 120,400 |
| 2018/10/25 | 4,985 | 5,000 | 4,825 | 4,840 | 88,600 |
| 2018/10/24 | 5,050 | 5,140 | 4,990 | 5,110 | 63,700 |
| 2018/10/23 | 5,100 | 5,100 | 5,040 | 5,050 | 47,600 |
| 2018/10/22 | 5,110 | 5,160 | 5,030 | 5,140 | 73,200 |
| 2018/10/19 | 5,180 | 5,200 | 5,110 | 5,150 | 47,700 |
| 2018/10/18 | 5,230 | 5,270 | 5,200 | 5,210 | 33,800 |
| 2018/10/17 | 5,260 | 5,320 | 5,240 | 5,280 | 68,400 |
| 2018/10/16 | 5,170 | 5,210 | 5,150 | 5,190 | 76,100 |
| 2018/10/15 | 5,240 | 5,250 | 5,160 | 5,180 | 88,700 |
| 2018/10/12 | 5,200 | 5,320 | 5,200 | 5,260 | 80,500 |
| 2018/10/11 | 5,240 | 5,330 | 5,190 | 5,230 | 107,700 |
| 2018/10/10 | 5,310 | 5,420 | 5,250 | 5,400 | 72,100 |
| 2018/10/09 | 5,400 | 5,420 | 5,270 | 5,300 | 76,500 |
| 2018/10/05 | 5,490 | 5,530 | 5,460 | 5,480 | 53,000 |
| 2018/10/04 | 5,600 | 5,600 | 5,450 | 5,500 | 47,900 |
| 2018/10/03 | 5,600 | 5,630 | 5,500 | 5,510 | 46,700 |
| 2018/10/02 | 5,720 | 5,750 | 5,570 | 5,570 | 89,000 |
| 2018/10/01 | 5,700 | 5,740 | 5,650 | 5,690 | 54,100 |
| 2018/09/28 | 5,730 | 5,830 | 5,720 | 5,720 | 51,100 |
| 2018/09/27 | 5,800 | 5,830 | 5,700 | 5,710 | 59,100 |
| 2018/09/26 | 5,630 | 5,850 | 5,610 | 5,810 | 99,600 |
| 2018/09/25 | 5,440 | 5,580 | 5,360 | 5,580 | 165,600 |
| 2018/09/21 | 5,610 | 5,620 | 5,420 | 5,440 | 169,700 |
| 2018/09/20 | 5,750 | 5,750 | 5,560 | 5,620 | 121,900 |
| 2018/09/19 | 5,790 | 5,840 | 5,750 | 5,790 | 78,500 |
| 2018/09/18 | 5,550 | 5,770 | 5,470 | 5,740 | 104,400 |
| 2018/09/14 | 5,530 | 5,630 | 5,510 | 5,550 | 69,800 |
| 2018/09/13 | 5,380 | 5,560 | 5,380 | 5,450 | 54,900 |
| 2018/09/12 | 5,340 | 5,400 | 5,300 | 5,390 | 58,400 |
| 2018/09/11 | 5,310 | 5,370 | 5,220 | 5,270 | 108,200 |
| 2018/09/10 | 5,390 | 5,400 | 5,300 | 5,320 | 70,700 |
| 2018/09/07 | 5,520 | 5,530 | 5,390 | 5,430 | 49,800 |
| 2018/09/06 | 5,600 | 5,620 | 5,530 | 5,590 | 67,200 |
| 2018/09/05 | 5,730 | 5,800 | 5,590 | 5,650 | 82,000 |
| 2018/09/04 | 5,670 | 5,810 | 5,630 | 5,780 | 78,800 |
| 2018/09/03 | 5,800 | 5,900 | 5,660 | 5,720 | 94,200 |
| 2018/08/31 | 5,750 | 5,900 | 5,690 | 5,810 | 116,000 |
| 2018/08/30 | 5,740 | 5,840 | 5,660 | 5,790 | 121,100 |
| 2018/08/29 | 5,640 | 5,730 | 5,600 | 5,720 | 61,100 |
| 2018/08/28 | 5,710 | 5,750 | 5,580 | 5,630 | 74,200 |
| 2018/08/27 | 5,530 | 5,690 | 5,490 | 5,630 | 126,800 |
| 2018/08/24 | 5,370 | 5,480 | 5,350 | 5,450 | 58,800 |
| 2018/08/23 | 5,240 | 5,350 | 5,240 | 5,300 | 48,900 |
| 2018/08/22 | 5,250 | 5,280 | 5,200 | 5,270 | 54,400 |
| 2018/08/21 | 5,270 | 5,290 | 5,210 | 5,270 | 49,700 |
| 2018/08/20 | 5,330 | 5,350 | 5,260 | 5,300 | 65,100 |
| 2018/08/17 | 5,260 | 5,470 | 5,250 | 5,310 | 135,200 |
| 2018/08/16 | 5,310 | 5,330 | 5,130 | 5,160 | 91,800 |
| 2018/08/15 | 5,380 | 5,490 | 5,360 | 5,380 | 56,500 |
| 2018/08/14 | 5,290 | 5,370 | 5,210 | 5,370 | 71,900 |
| 2018/08/13 | 5,270 | 5,400 | 5,200 | 5,290 | 105,500 |
| 2018/08/10 | 5,510 | 5,510 | 5,240 | 5,280 | 133,700 |
| 2018/08/09 | 5,560 | 5,570 | 5,440 | 5,480 | 87,100 |
| 2018/08/08 | 5,500 | 5,660 | 5,440 | 5,570 | 142,700 |
| 2018/08/07 | 5,400 | 5,620 | 5,340 | 5,530 | 206,900 |
| 2018/08/06 | 5,540 | 5,850 | 5,540 | 5,540 | 395,500 |
| 2018/08/03 | 6,500 | 6,580 | 6,480 | 6,540 | 58,100 |
| 2018/08/02 | 6,510 | 6,620 | 6,500 | 6,530 | 61,000 |
| 2018/08/01 | 6,630 | 6,650 | 6,500 | 6,540 | 63,500 |
| 2018/07/31 | 6,670 | 6,750 | 6,610 | 6,620 | 67,700 |
| 2018/07/30 | 6,710 | 6,810 | 6,700 | 6,790 | 30,800 |
| 2018/07/27 | 6,710 | 6,790 | 6,710 | 6,750 | 33,700 |
| 2018/07/26 | 6,640 | 6,770 | 6,640 | 6,760 | 29,400 |
| 2018/07/25 | 6,600 | 6,690 | 6,590 | 6,610 | 62,700 |
| 2018/07/24 | 6,730 | 6,760 | 6,660 | 6,680 | 27,700 |
| 2018/07/23 | 6,740 | 6,810 | 6,580 | 6,630 | 62,400 |
| 2018/07/20 | 6,860 | 6,920 | 6,780 | 6,840 | 43,600 |
| 2018/07/19 | 6,960 | 6,990 | 6,870 | 6,870 | 25,400 |
| 2018/07/18 | 6,940 | 7,010 | 6,870 | 6,980 | 41,000 |
| 2018/07/17 | 6,820 | 6,920 | 6,800 | 6,920 | 61,500 |
| 2018/07/13 | 6,720 | 6,890 | 6,710 | 6,890 | 41,900 |
| 2018/07/12 | 6,540 | 6,770 | 6,540 | 6,750 | 66,400 |
| 2018/07/11 | 6,670 | 6,670 | 6,550 | 6,570 | 72,600 |
| 2018/07/10 | 6,880 | 6,940 | 6,760 | 6,760 | 52,800 |
| 2018/07/09 | 6,970 | 6,970 | 6,860 | 6,870 | 54,000 |
| 2018/07/06 | 6,810 | 7,040 | 6,800 | 7,030 | 83,800 |
| 2018/07/05 | 6,790 | 6,840 | 6,740 | 6,790 | 74,300 |
| 2018/07/04 | 6,710 | 6,940 | 6,680 | 6,890 | 48,200 |
| 2018/07/03 | 6,750 | 6,870 | 6,690 | 6,740 | 71,700 |
| 2018/07/02 | 7,060 | 7,060 | 6,780 | 6,800 | 68,800 |
| 2018/06/29 | 6,960 | 7,150 | 6,940 | 7,100 | 52,600 |
| 2018/06/28 | 6,920 | 7,000 | 6,810 | 6,980 | 66,000 |
| 2018/06/27 | 6,930 | 7,020 | 6,890 | 6,980 | 30,800 |
| 2018/06/26 | 6,840 | 6,880 | 6,750 | 6,870 | 50,900 |
| 2018/06/25 | 7,050 | 7,110 | 6,800 | 6,810 | 100,900 |
| 2018/06/22 | 6,960 | 7,140 | 6,920 | 7,130 | 61,900 |
| 2018/06/21 | 7,120 | 7,160 | 7,000 | 7,020 | 40,900 |
| 2018/06/20 | 7,030 | 7,090 | 6,940 | 7,050 | 48,700 |
| 2018/06/19 | 7,280 | 7,290 | 7,030 | 7,050 | 57,400 |
| 2018/06/18 | 7,220 | 7,350 | 7,220 | 7,270 | 71,300 |
| 2018/06/15 | 7,390 | 7,440 | 7,190 | 7,210 | 89,100 |
| 2018/06/14 | 7,460 | 7,480 | 7,350 | 7,380 | 50,800 |
| 2018/06/13 | 7,460 | 7,560 | 7,390 | 7,460 | 53,900 |
| 2018/06/12 | 7,460 | 7,500 | 7,360 | 7,460 | 43,000 |
| 2018/06/11 | 7,420 | 7,460 | 7,370 | 7,420 | 40,400 |
| 2018/06/08 | 7,250 | 7,470 | 7,250 | 7,430 | 121,700 |
| 2018/06/07 | 7,230 | 7,280 | 7,140 | 7,230 | 52,800 |
| 2018/06/06 | 7,200 | 7,270 | 7,110 | 7,160 | 54,300 |
| 2018/06/05 | 7,180 | 7,360 | 7,140 | 7,200 | 114,500 |
| 2018/06/04 | 7,260 | 7,370 | 7,100 | 7,140 | 116,600 |
| 2018/06/01 | 6,970 | 7,190 | 6,960 | 7,060 | 81,300 |
| 2018/05/31 | 6,970 | 7,040 | 6,920 | 7,000 | 79,000 |
| 2018/05/30 | 7,070 | 7,090 | 6,940 | 6,950 | 71,500 |
| 2018/05/29 | 7,190 | 7,250 | 7,140 | 7,150 | 69,000 |
| 2018/05/28 | 7,110 | 7,250 | 7,100 | 7,190 | 64,400 |
| 2018/05/25 | 7,040 | 7,140 | 7,020 | 7,110 | 36,700 |
| 2018/05/24 | 7,050 | 7,100 | 7,010 | 7,070 | 36,700 |
| 2018/05/23 | 7,000 | 7,080 | 6,980 | 7,050 | 60,700 |
| 2018/05/22 | 7,130 | 7,130 | 6,970 | 6,970 | 77,200 |
| 2018/05/21 | 7,160 | 7,230 | 7,140 | 7,170 | 34,800 |
| 2018/05/18 | 7,200 | 7,210 | 7,080 | 7,150 | 53,900 |
| 2018/05/17 | 7,280 | 7,400 | 7,160 | 7,200 | 111,800 |
| 2018/05/16 | 7,160 | 7,210 | 7,060 | 7,180 | 97,400 |
| 2018/05/15 | 7,200 | 7,680 | 7,090 | 7,250 | 391,300 |
| 2018/05/14 | 6,900 | 6,970 | 6,790 | 6,860 | 112,800 |
| 2018/05/11 | 6,770 | 6,890 | 6,770 | 6,890 | 42,000 |
| 2018/05/10 | 6,780 | 6,820 | 6,680 | 6,790 | 46,300 |
| 2018/05/09 | 6,770 | 6,830 | 6,660 | 6,730 | 74,000 |
| 2018/05/08 | 6,630 | 6,880 | 6,620 | 6,870 | 83,100 |
| 2018/05/07 | 6,620 | 6,630 | 6,560 | 6,600 | 24,000 |
| 2018/05/02 | 6,630 | 6,640 | 6,560 | 6,620 | 30,500 |
| 2018/05/01 | 6,630 | 6,670 | 6,570 | 6,630 | 31,300 |
| 2018/04/27 | 6,610 | 6,730 | 6,610 | 6,730 | 47,900 |
| 2018/04/26 | 6,740 | 6,740 | 6,640 | 6,680 | 43,500 |
| 2018/04/25 | 6,650 | 6,770 | 6,570 | 6,740 | 56,900 |
| 2018/04/24 | 6,650 | 6,700 | 6,630 | 6,690 | 29,500 |
| 2018/04/23 | 6,570 | 6,640 | 6,550 | 6,620 | 34,800 |
| 2018/04/20 | 6,530 | 6,670 | 6,510 | 6,610 | 46,200 |
| 2018/04/19 | 6,550 | 6,600 | 6,510 | 6,560 | 51,700 |
| 2018/04/18 | 6,280 | 6,610 | 6,260 | 6,570 | 100,300 |
| 2018/04/17 | 6,390 | 6,440 | 6,260 | 6,290 | 51,900 |
| 2018/04/16 | 6,340 | 6,400 | 6,320 | 6,390 | 34,900 |
| 2018/04/13 | 6,220 | 6,420 | 6,170 | 6,340 | 68,200 |
| 2018/04/12 | 6,140 | 6,230 | 6,120 | 6,200 | 37,400 |
| 2018/04/11 | 6,220 | 6,260 | 6,060 | 6,120 | 57,200 |
| 2018/04/10 | 6,320 | 6,420 | 6,250 | 6,270 | 63,200 |
| 2018/04/09 | 6,410 | 6,460 | 6,310 | 6,410 | 81,900 |
| 2018/04/06 | 6,300 | 6,550 | 6,280 | 6,470 | 187,900 |
| 2018/04/05 | 6,200 | 6,200 | 6,120 | 6,170 | 41,200 |
| 2018/04/04 | 5,950 | 6,200 | 5,950 | 6,160 | 55,400 |
| 2018/04/03 | 5,940 | 5,990 | 5,910 | 5,960 | 40,500 |
| 2018/04/02 | 6,050 | 6,110 | 6,010 | 6,070 | 48,700 |
| 2018/03/30 | 6,110 | 6,110 | 5,970 | 6,030 | 35,500 |
| 2018/03/29 | 6,120 | 6,130 | 5,960 | 6,020 | 50,400 |
| 2018/03/28 | 5,900 | 6,110 | 5,850 | 6,100 | 72,900 |
| 2018/03/27 | 5,970 | 6,070 | 5,930 | 6,030 | 59,800 |
| 2018/03/26 | 5,670 | 5,880 | 5,580 | 5,870 | 85,400 |
| 2018/03/23 | 5,880 | 5,960 | 5,750 | 5,760 | 49,700 |
| 2018/03/22 | 5,890 | 6,100 | 5,870 | 6,060 | 75,400 |
| 2018/03/20 | 5,990 | 5,990 | 5,890 | 5,900 | 35,300 |
| 2018/03/19 | 5,920 | 6,100 | 5,810 | 6,060 | 96,200 |
| 2018/03/16 | 6,050 | 6,070 | 6,000 | 6,020 | 38,000 |
| 2018/03/15 | 6,110 | 6,110 | 5,940 | 6,040 | 59,600 |
| 2018/03/14 | 6,190 | 6,200 | 6,110 | 6,140 | 28,600 |
| 2018/03/13 | 6,170 | 6,200 | 6,090 | 6,190 | 38,000 |
| 2018/03/12 | 6,300 | 6,300 | 6,130 | 6,200 | 49,300 |
| 2018/03/09 | 6,390 | 6,450 | 6,180 | 6,210 | 103,500 |
| 2018/03/08 | 6,190 | 6,330 | 6,140 | 6,260 | 110,900 |
| 2018/03/07 | 6,100 | 6,230 | 6,100 | 6,130 | 124,800 |
| 2018/03/06 | 5,850 | 6,070 | 5,830 | 6,050 | 73,100 |
| 2018/03/05 | 5,780 | 5,830 | 5,680 | 5,750 | 77,800 |
| 2018/03/02 | 5,710 | 5,930 | 5,710 | 5,870 | 59,300 |
| 2018/03/01 | 5,880 | 5,880 | 5,730 | 5,770 | 65,700 |
| 2018/02/28 | 5,840 | 6,080 | 5,840 | 5,980 | 100,600 |
| 2018/02/27 | 5,910 | 5,910 | 5,830 | 5,890 | 29,500 |
| 2018/02/26 | 5,950 | 5,960 | 5,810 | 5,830 | 33,100 |
| 2018/02/23 | 5,770 | 5,940 | 5,770 | 5,880 | 46,800 |
| 2018/02/22 | 5,850 | 5,870 | 5,770 | 5,780 | 27,500 |
| 2018/02/21 | 5,830 | 5,930 | 5,820 | 5,860 | 59,500 |
| 2018/02/20 | 5,930 | 5,930 | 5,820 | 5,860 | 44,000 |
| 2018/02/19 | 5,880 | 5,960 | 5,880 | 5,950 | 33,000 |
| 2018/02/16 | 5,850 | 5,940 | 5,830 | 5,840 | 47,400 |
| 2018/02/15 | 5,830 | 5,960 | 5,830 | 5,840 | 80,000 |
| 2018/02/14 | 5,990 | 6,010 | 5,790 | 5,830 | 102,600 |
| 2018/02/13 | 6,150 | 6,250 | 6,000 | 6,030 | 82,300 |
| 2018/02/09 | 5,920 | 6,070 | 5,910 | 6,060 | 59,000 |
| 2018/02/08 | 6,000 | 6,140 | 6,000 | 6,100 | 79,200 |
| 2018/02/07 | 6,320 | 6,370 | 5,980 | 6,000 | 101,700 |
| 2018/02/06 | 6,100 | 6,330 | 5,990 | 6,180 | 222,300 |
| 2018/02/05 | 6,760 | 6,810 | 6,650 | 6,670 | 109,000 |
| 2018/02/02 | 6,810 | 6,940 | 6,800 | 6,860 | 73,700 |
| 2018/02/01 | 6,800 | 6,830 | 6,590 | 6,780 | 124,700 |
| 2018/01/31 | 6,580 | 7,080 | 6,540 | 6,770 | 319,800 |
| 2018/01/30 | 6,540 | 6,550 | 6,380 | 6,410 | 61,600 |
| 2018/01/29 | 6,540 | 6,630 | 6,520 | 6,580 | 44,000 |
| 2018/01/26 | 6,580 | 6,620 | 6,530 | 6,560 | 49,800 |
| 2018/01/25 | 6,540 | 6,650 | 6,460 | 6,620 | 123,300 |
| 2018/01/24 | 6,700 | 6,700 | 6,580 | 6,590 | 54,500 |
| 2018/01/23 | 6,750 | 6,790 | 6,680 | 6,730 | 66,000 |
| 2018/01/22 | 6,780 | 6,780 | 6,660 | 6,740 | 61,000 |
| 2018/01/19 | 6,590 | 6,780 | 6,550 | 6,780 | 114,900 |
| 2018/01/18 | 6,650 | 6,670 | 6,550 | 6,610 | 117,300 |
| 2018/01/17 | 6,690 | 6,730 | 6,640 | 6,660 | 44,700 |
| 2018/01/16 | 6,660 | 6,730 | 6,600 | 6,690 | 84,900 |
| 2018/01/15 | 6,750 | 6,770 | 6,660 | 6,670 | 49,000 |
| 2018/01/12 | 6,800 | 6,840 | 6,730 | 6,750 | 66,200 |
| 2018/01/11 | 6,700 | 6,820 | 6,700 | 6,800 | 72,900 |
| 2018/01/10 | 6,590 | 6,790 | 6,590 | 6,740 | 98,400 |
| 2018/01/09 | 6,540 | 6,660 | 6,540 | 6,650 | 67,800 |
| 2018/01/05 | 6,590 | 6,700 | 6,480 | 6,640 | 103,900 |
| 2018/01/04 | 6,400 | 6,600 | 6,400 | 6,570 | 91,500 |