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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,885 | 4,955 | 4,875 | 4,890 | 34,300 |
| 2019/12/27 | 4,900 | 4,935 | 4,900 | 4,925 | 17,600 |
| 2019/12/26 | 4,850 | 4,890 | 4,835 | 4,890 | 30,900 |
| 2019/12/25 | 4,920 | 4,920 | 4,850 | 4,855 | 21,400 |
| 2019/12/24 | 4,845 | 4,900 | 4,840 | 4,875 | 18,000 |
| 2019/12/23 | 4,940 | 4,945 | 4,845 | 4,860 | 41,000 |
| 2019/12/20 | 4,960 | 5,020 | 4,930 | 4,935 | 49,400 |
| 2019/12/19 | 4,980 | 4,980 | 4,890 | 4,945 | 55,700 |
| 2019/12/18 | 5,070 | 5,070 | 4,965 | 5,000 | 49,600 |
| 2019/12/17 | 5,030 | 5,040 | 4,990 | 5,020 | 47,700 |
| 2019/12/16 | 5,130 | 5,130 | 5,060 | 5,060 | 13,500 |
| 2019/12/13 | 5,150 | 5,150 | 5,090 | 5,100 | 34,300 |
| 2019/12/12 | 5,140 | 5,180 | 5,070 | 5,070 | 32,900 |
| 2019/12/11 | 5,280 | 5,280 | 5,060 | 5,090 | 81,200 |
| 2019/12/10 | 5,250 | 5,350 | 5,220 | 5,310 | 48,100 |
| 2019/12/09 | 5,240 | 5,290 | 5,160 | 5,200 | 62,000 |
| 2019/12/06 | 5,130 | 5,220 | 5,120 | 5,220 | 40,600 |
| 2019/12/05 | 5,080 | 5,160 | 5,060 | 5,130 | 25,200 |
| 2019/12/04 | 5,070 | 5,120 | 5,010 | 5,030 | 47,100 |
| 2019/12/03 | 5,120 | 5,190 | 5,120 | 5,120 | 20,200 |
| 2019/12/02 | 5,200 | 5,210 | 5,180 | 5,200 | 22,500 |
| 2019/11/29 | 5,160 | 5,190 | 5,140 | 5,180 | 28,400 |
| 2019/11/28 | 5,150 | 5,150 | 5,100 | 5,130 | 16,100 |
| 2019/11/27 | 5,160 | 5,170 | 5,080 | 5,110 | 46,900 |
| 2019/11/26 | 5,130 | 5,250 | 5,100 | 5,190 | 87,100 |
| 2019/11/25 | 5,070 | 5,090 | 5,020 | 5,030 | 18,400 |
| 2019/11/22 | 5,050 | 5,090 | 5,050 | 5,050 | 26,800 |
| 2019/11/21 | 5,080 | 5,110 | 5,010 | 5,080 | 30,400 |
| 2019/11/20 | 5,180 | 5,190 | 5,090 | 5,100 | 24,700 |
| 2019/11/19 | 5,200 | 5,230 | 5,190 | 5,190 | 21,500 |
| 2019/11/18 | 5,290 | 5,290 | 5,220 | 5,220 | 25,800 |
| 2019/11/15 | 5,210 | 5,320 | 5,210 | 5,280 | 40,900 |
| 2019/11/14 | 5,250 | 5,270 | 5,210 | 5,210 | 27,200 |
| 2019/11/13 | 5,240 | 5,270 | 5,240 | 5,250 | 29,900 |
| 2019/11/12 | 5,230 | 5,300 | 5,230 | 5,290 | 25,400 |
| 2019/11/11 | 5,270 | 5,290 | 5,240 | 5,260 | 33,700 |
| 2019/11/08 | 5,290 | 5,300 | 5,250 | 5,250 | 41,200 |
| 2019/11/07 | 5,220 | 5,280 | 5,220 | 5,260 | 76,500 |
| 2019/11/06 | 5,100 | 5,470 | 5,100 | 5,260 | 181,700 |
| 2019/11/05 | 4,755 | 4,810 | 4,750 | 4,790 | 50,300 |
| 2019/11/01 | 4,715 | 4,775 | 4,715 | 4,750 | 30,000 |
| 2019/10/31 | 4,655 | 4,750 | 4,645 | 4,735 | 59,900 |
| 2019/10/30 | 4,640 | 4,665 | 4,635 | 4,655 | 107,200 |
| 2019/10/29 | 4,635 | 4,670 | 4,625 | 4,645 | 61,300 |
| 2019/10/28 | 4,695 | 4,700 | 4,605 | 4,630 | 54,800 |
| 2019/10/25 | 4,655 | 4,710 | 4,650 | 4,700 | 34,800 |
| 2019/10/24 | 4,625 | 4,660 | 4,605 | 4,650 | 39,200 |
| 2019/10/23 | 4,630 | 4,645 | 4,575 | 4,625 | 40,500 |
| 2019/10/21 | 4,560 | 4,650 | 4,560 | 4,625 | 50,300 |
| 2019/10/18 | 4,700 | 4,740 | 4,530 | 4,540 | 92,200 |
| 2019/10/17 | 4,685 | 4,740 | 4,660 | 4,715 | 39,600 |
| 2019/10/16 | 4,710 | 4,730 | 4,660 | 4,680 | 42,000 |
| 2019/10/15 | 4,670 | 4,730 | 4,660 | 4,660 | 54,700 |
| 2019/10/11 | 4,635 | 4,635 | 4,565 | 4,610 | 32,600 |
| 2019/10/10 | 4,625 | 4,635 | 4,555 | 4,605 | 42,600 |
| 2019/10/09 | 4,595 | 4,645 | 4,580 | 4,625 | 45,400 |
| 2019/10/08 | 4,610 | 4,675 | 4,600 | 4,625 | 54,800 |
| 2019/10/07 | 4,615 | 4,615 | 4,570 | 4,595 | 46,300 |
| 2019/10/04 | 4,535 | 4,570 | 4,525 | 4,550 | 39,600 |
| 2019/10/03 | 4,535 | 4,540 | 4,480 | 4,525 | 43,700 |
| 2019/10/02 | 4,580 | 4,625 | 4,535 | 4,605 | 39,500 |
| 2019/10/01 | 4,550 | 4,625 | 4,515 | 4,605 | 58,100 |
| 2019/09/30 | 4,480 | 4,545 | 4,455 | 4,510 | 53,900 |
| 2019/09/27 | 4,590 | 4,590 | 4,435 | 4,480 | 48,300 |
| 2019/09/26 | 4,625 | 4,685 | 4,590 | 4,595 | 93,000 |
| 2019/09/25 | 4,565 | 4,615 | 4,535 | 4,595 | 42,500 |
| 2019/09/24 | 4,525 | 4,625 | 4,515 | 4,595 | 61,400 |
| 2019/09/20 | 4,515 | 4,580 | 4,495 | 4,530 | 55,200 |
| 2019/09/19 | 4,430 | 4,530 | 4,420 | 4,530 | 67,200 |
| 2019/09/18 | 4,495 | 4,510 | 4,410 | 4,430 | 60,000 |
| 2019/09/17 | 4,520 | 4,540 | 4,490 | 4,510 | 46,300 |
| 2019/09/13 | 4,560 | 4,570 | 4,515 | 4,545 | 64,500 |
| 2019/09/12 | 4,515 | 4,580 | 4,505 | 4,560 | 39,900 |
| 2019/09/11 | 4,460 | 4,515 | 4,455 | 4,505 | 34,900 |
| 2019/09/10 | 4,430 | 4,495 | 4,430 | 4,450 | 38,000 |
| 2019/09/09 | 4,400 | 4,435 | 4,390 | 4,430 | 25,000 |
| 2019/09/06 | 4,360 | 4,395 | 4,350 | 4,385 | 34,100 |
| 2019/09/05 | 4,295 | 4,385 | 4,295 | 4,365 | 51,000 |
| 2019/09/04 | 4,305 | 4,305 | 4,270 | 4,270 | 39,500 |
| 2019/09/03 | 4,305 | 4,350 | 4,305 | 4,325 | 27,300 |
| 2019/09/02 | 4,370 | 4,385 | 4,305 | 4,310 | 33,300 |
| 2019/08/30 | 4,390 | 4,435 | 4,360 | 4,400 | 35,600 |
| 2019/08/29 | 4,375 | 4,375 | 4,300 | 4,350 | 32,800 |
| 2019/08/28 | 4,370 | 4,385 | 4,350 | 4,365 | 27,200 |
| 2019/08/27 | 4,355 | 4,415 | 4,355 | 4,370 | 30,600 |
| 2019/08/26 | 4,310 | 4,360 | 4,305 | 4,335 | 50,800 |
| 2019/08/23 | 4,430 | 4,495 | 4,425 | 4,445 | 36,400 |
| 2019/08/22 | 4,475 | 4,475 | 4,400 | 4,430 | 44,900 |
| 2019/08/21 | 4,495 | 4,495 | 4,435 | 4,460 | 35,600 |
| 2019/08/20 | 4,460 | 4,505 | 4,415 | 4,495 | 39,700 |
| 2019/08/19 | 4,390 | 4,410 | 4,355 | 4,405 | 44,500 |
| 2019/08/16 | 4,305 | 4,350 | 4,295 | 4,320 | 20,900 |
| 2019/08/15 | 4,300 | 4,325 | 4,285 | 4,320 | 28,800 |
| 2019/08/14 | 4,375 | 4,420 | 4,320 | 4,420 | 35,000 |
| 2019/08/13 | 4,305 | 4,330 | 4,290 | 4,295 | 42,400 |
| 2019/08/09 | 4,420 | 4,435 | 4,380 | 4,395 | 40,100 |
| 2019/08/08 | 4,440 | 4,450 | 4,365 | 4,385 | 53,000 |
| 2019/08/07 | 4,440 | 4,485 | 4,425 | 4,445 | 47,400 |
| 2019/08/06 | 4,360 | 4,460 | 4,335 | 4,455 | 57,000 |
| 2019/08/05 | 4,500 | 4,525 | 4,350 | 4,500 | 137,600 |
| 2019/08/02 | 4,700 | 4,710 | 4,605 | 4,615 | 50,200 |
| 2019/08/01 | 4,860 | 4,860 | 4,725 | 4,740 | 41,000 |
| 2019/07/31 | 4,960 | 4,995 | 4,860 | 4,860 | 39,300 |
| 2019/07/30 | 5,020 | 5,040 | 4,985 | 4,995 | 21,000 |
| 2019/07/29 | 4,965 | 4,995 | 4,950 | 4,990 | 26,100 |
| 2019/07/26 | 4,955 | 4,975 | 4,900 | 4,965 | 27,800 |
| 2019/07/25 | 4,965 | 4,985 | 4,910 | 4,930 | 23,400 |
| 2019/07/24 | 4,930 | 4,975 | 4,910 | 4,955 | 41,700 |
| 2019/07/23 | 4,880 | 4,965 | 4,870 | 4,930 | 31,400 |
| 2019/07/22 | 4,980 | 4,980 | 4,880 | 4,880 | 46,500 |
| 2019/07/19 | 4,925 | 5,000 | 4,920 | 4,980 | 41,000 |
| 2019/07/18 | 5,000 | 5,020 | 4,910 | 4,925 | 54,200 |
| 2019/07/17 | 5,020 | 5,030 | 4,980 | 5,000 | 19,800 |
| 2019/07/16 | 5,020 | 5,020 | 4,955 | 4,985 | 32,800 |
| 2019/07/12 | 5,040 | 5,050 | 5,000 | 5,030 | 20,200 |
| 2019/07/11 | 4,980 | 5,050 | 4,960 | 5,030 | 30,100 |
| 2019/07/10 | 4,970 | 5,000 | 4,950 | 4,980 | 27,900 |
| 2019/07/09 | 4,970 | 5,040 | 4,930 | 4,970 | 58,300 |
| 2019/07/08 | 4,945 | 5,000 | 4,920 | 4,955 | 43,300 |
| 2019/07/05 | 4,955 | 4,965 | 4,930 | 4,960 | 27,900 |
| 2019/07/04 | 4,940 | 4,950 | 4,905 | 4,930 | 16,400 |
| 2019/07/03 | 4,840 | 4,920 | 4,825 | 4,880 | 40,000 |
| 2019/07/02 | 4,760 | 4,875 | 4,760 | 4,845 | 46,700 |
| 2019/07/01 | 4,685 | 4,750 | 4,650 | 4,740 | 31,000 |
| 2019/06/28 | 4,640 | 4,695 | 4,635 | 4,635 | 35,800 |
| 2019/06/27 | 4,560 | 4,630 | 4,555 | 4,630 | 32,400 |
| 2019/06/26 | 4,670 | 4,670 | 4,565 | 4,565 | 30,600 |
| 2019/06/25 | 4,735 | 4,735 | 4,660 | 4,670 | 22,700 |
| 2019/06/24 | 4,725 | 4,725 | 4,685 | 4,705 | 29,000 |
| 2019/06/21 | 4,780 | 4,780 | 4,705 | 4,730 | 114,200 |
| 2019/06/20 | 4,840 | 4,850 | 4,750 | 4,755 | 41,900 |
| 2019/06/19 | 4,850 | 4,880 | 4,820 | 4,830 | 36,400 |
| 2019/06/18 | 4,805 | 4,875 | 4,790 | 4,820 | 50,400 |
| 2019/06/17 | 4,805 | 4,825 | 4,755 | 4,805 | 39,900 |
| 2019/06/14 | 4,820 | 4,830 | 4,775 | 4,785 | 25,900 |
| 2019/06/13 | 4,810 | 4,840 | 4,755 | 4,805 | 46,100 |
| 2019/06/12 | 4,865 | 4,885 | 4,820 | 4,840 | 25,600 |
| 2019/06/11 | 4,870 | 4,890 | 4,820 | 4,875 | 39,700 |
| 2019/06/10 | 4,800 | 4,885 | 4,800 | 4,865 | 42,100 |
| 2019/06/07 | 4,720 | 4,800 | 4,680 | 4,795 | 46,800 |
| 2019/06/06 | 4,665 | 4,720 | 4,665 | 4,705 | 33,600 |
| 2019/06/05 | 4,610 | 4,715 | 4,595 | 4,695 | 61,900 |
| 2019/06/04 | 4,395 | 4,525 | 4,390 | 4,500 | 67,500 |
| 2019/06/03 | 4,455 | 4,475 | 4,360 | 4,395 | 103,600 |
| 2019/05/31 | 4,630 | 4,630 | 4,510 | 4,545 | 74,100 |
| 2019/05/30 | 4,695 | 4,705 | 4,630 | 4,700 | 50,300 |
| 2019/05/29 | 4,720 | 4,775 | 4,685 | 4,750 | 54,200 |
| 2019/05/28 | 4,715 | 4,790 | 4,715 | 4,755 | 57,300 |
| 2019/05/27 | 4,710 | 4,755 | 4,710 | 4,750 | 23,800 |
| 2019/05/24 | 4,645 | 4,735 | 4,605 | 4,705 | 55,100 |
| 2019/05/23 | 4,630 | 4,760 | 4,630 | 4,700 | 49,600 |
| 2019/05/22 | 4,635 | 4,670 | 4,620 | 4,620 | 31,200 |
| 2019/05/21 | 4,640 | 4,665 | 4,625 | 4,640 | 43,500 |
| 2019/05/20 | 4,710 | 4,745 | 4,665 | 4,690 | 35,800 |
| 2019/05/17 | 4,670 | 4,700 | 4,625 | 4,695 | 38,400 |
| 2019/05/16 | 4,580 | 4,650 | 4,530 | 4,645 | 48,100 |
| 2019/05/15 | 4,600 | 4,770 | 4,470 | 4,560 | 123,900 |
| 2019/05/14 | 4,330 | 4,410 | 4,320 | 4,390 | 57,500 |
| 2019/05/13 | 4,400 | 4,435 | 4,390 | 4,430 | 36,000 |
| 2019/05/10 | 4,440 | 4,510 | 4,430 | 4,465 | 59,500 |
| 2019/05/09 | 4,490 | 4,525 | 4,425 | 4,430 | 67,700 |
| 2019/05/08 | 4,570 | 4,600 | 4,510 | 4,545 | 60,900 |
| 2019/05/07 | 4,700 | 4,710 | 4,625 | 4,635 | 39,000 |
| 2019/04/26 | 4,730 | 4,735 | 4,675 | 4,730 | 26,200 |
| 2019/04/25 | 4,760 | 4,795 | 4,715 | 4,760 | 34,200 |
| 2019/04/24 | 4,765 | 4,775 | 4,730 | 4,735 | 36,400 |
| 2019/04/23 | 4,750 | 4,770 | 4,710 | 4,765 | 26,300 |
| 2019/04/22 | 4,735 | 4,755 | 4,680 | 4,725 | 20,100 |
| 2019/04/19 | 4,775 | 4,785 | 4,710 | 4,740 | 16,300 |
| 2019/04/18 | 4,780 | 4,805 | 4,720 | 4,740 | 39,900 |
| 2019/04/17 | 4,835 | 4,835 | 4,770 | 4,795 | 25,200 |
| 2019/04/16 | 4,780 | 4,830 | 4,760 | 4,790 | 40,000 |
| 2019/04/15 | 4,700 | 4,795 | 4,700 | 4,785 | 37,900 |
| 2019/04/12 | 4,630 | 4,675 | 4,615 | 4,660 | 47,800 |
| 2019/04/11 | 4,620 | 4,655 | 4,590 | 4,635 | 25,700 |
| 2019/04/10 | 4,630 | 4,690 | 4,615 | 4,665 | 35,000 |
| 2019/04/09 | 4,705 | 4,710 | 4,565 | 4,615 | 54,000 |
| 2019/04/08 | 4,780 | 4,780 | 4,690 | 4,705 | 38,400 |
| 2019/04/05 | 4,735 | 4,790 | 4,725 | 4,775 | 37,500 |
| 2019/04/04 | 4,750 | 4,775 | 4,700 | 4,710 | 42,300 |
| 2019/04/03 | 4,610 | 4,740 | 4,580 | 4,730 | 72,800 |
| 2019/04/02 | 4,645 | 4,695 | 4,625 | 4,635 | 49,000 |
| 2019/04/01 | 4,525 | 4,620 | 4,525 | 4,610 | 42,100 |
| 2019/03/29 | 4,535 | 4,545 | 4,435 | 4,475 | 41,100 |
| 2019/03/28 | 4,550 | 4,550 | 4,435 | 4,505 | 72,400 |
| 2019/03/27 | 4,650 | 4,685 | 4,555 | 4,610 | 84,800 |
| 2019/03/26 | 4,655 | 4,755 | 4,635 | 4,755 | 86,500 |
| 2019/03/25 | 4,645 | 4,645 | 4,565 | 4,620 | 53,200 |
| 2019/03/22 | 4,745 | 4,760 | 4,675 | 4,690 | 74,000 |
| 2019/03/20 | 4,750 | 4,770 | 4,715 | 4,760 | 40,200 |
| 2019/03/19 | 4,845 | 4,855 | 4,755 | 4,780 | 51,000 |
| 2019/03/18 | 4,790 | 4,815 | 4,765 | 4,815 | 39,400 |
| 2019/03/15 | 4,800 | 4,820 | 4,750 | 4,795 | 57,800 |
| 2019/03/14 | 4,840 | 4,850 | 4,745 | 4,760 | 41,300 |
| 2019/03/13 | 4,845 | 4,925 | 4,820 | 4,840 | 47,900 |
| 2019/03/12 | 4,835 | 4,895 | 4,810 | 4,895 | 55,300 |
| 2019/03/11 | 4,785 | 4,845 | 4,735 | 4,835 | 51,000 |
| 2019/03/08 | 4,960 | 4,985 | 4,835 | 4,845 | 65,300 |
| 2019/03/07 | 4,990 | 5,050 | 4,965 | 5,020 | 47,900 |
| 2019/03/06 | 4,995 | 5,090 | 4,980 | 5,060 | 91,200 |
| 2019/03/05 | 4,895 | 4,980 | 4,865 | 4,975 | 56,600 |
| 2019/03/04 | 4,990 | 5,010 | 4,905 | 4,920 | 65,600 |
| 2019/03/01 | 5,040 | 5,060 | 4,895 | 4,945 | 111,100 |
| 2019/02/28 | 5,130 | 5,140 | 5,020 | 5,080 | 62,200 |
| 2019/02/27 | 5,230 | 5,240 | 5,090 | 5,120 | 59,700 |
| 2019/02/26 | 5,150 | 5,190 | 5,130 | 5,180 | 42,800 |
| 2019/02/25 | 5,070 | 5,120 | 5,050 | 5,120 | 23,900 |
| 2019/02/22 | 5,040 | 5,050 | 5,000 | 5,050 | 24,900 |
| 2019/02/21 | 5,070 | 5,080 | 5,030 | 5,060 | 16,700 |
| 2019/02/20 | 5,090 | 5,110 | 5,040 | 5,080 | 25,000 |
| 2019/02/19 | 5,110 | 5,120 | 5,040 | 5,080 | 23,700 |
| 2019/02/18 | 5,080 | 5,120 | 5,070 | 5,110 | 28,700 |
| 2019/02/15 | 5,010 | 5,050 | 4,975 | 5,050 | 25,400 |
| 2019/02/14 | 5,140 | 5,150 | 5,050 | 5,060 | 22,400 |
| 2019/02/13 | 5,100 | 5,140 | 5,020 | 5,120 | 45,600 |
| 2019/02/12 | 5,010 | 5,110 | 4,955 | 5,100 | 83,800 |
| 2019/02/08 | 5,080 | 5,100 | 4,850 | 5,010 | 153,900 |
| 2019/02/07 | 5,090 | 5,190 | 4,940 | 5,180 | 223,700 |
| 2019/02/06 | 4,900 | 5,160 | 4,900 | 5,110 | 185,900 |
| 2019/02/05 | 4,710 | 4,830 | 4,695 | 4,825 | 131,600 |
| 2019/02/04 | 4,655 | 4,740 | 4,630 | 4,735 | 75,300 |
| 2019/02/01 | 4,580 | 4,650 | 4,575 | 4,630 | 83,400 |
| 2019/01/31 | 4,555 | 4,580 | 4,495 | 4,535 | 57,800 |
| 2019/01/30 | 4,615 | 4,635 | 4,480 | 4,495 | 123,500 |
| 2019/01/29 | 4,600 | 4,665 | 4,520 | 4,655 | 70,600 |
| 2019/01/28 | 4,735 | 4,735 | 4,570 | 4,595 | 70,600 |
| 2019/01/25 | 4,550 | 4,770 | 4,525 | 4,735 | 127,400 |
| 2019/01/24 | 4,605 | 4,605 | 4,520 | 4,525 | 97,100 |
| 2019/01/23 | 4,655 | 4,715 | 4,590 | 4,595 | 93,800 |
| 2019/01/22 | 4,795 | 4,795 | 4,690 | 4,720 | 108,800 |
| 2019/01/21 | 4,670 | 4,755 | 4,645 | 4,735 | 149,300 |
| 2019/01/18 | 4,485 | 4,635 | 4,465 | 4,610 | 80,500 |
| 2019/01/17 | 4,510 | 4,550 | 4,415 | 4,450 | 60,500 |
| 2019/01/16 | 4,560 | 4,605 | 4,515 | 4,520 | 86,200 |
| 2019/01/15 | 4,350 | 4,545 | 4,335 | 4,520 | 94,700 |
| 2019/01/11 | 4,505 | 4,505 | 4,360 | 4,375 | 97,700 |
| 2019/01/10 | 4,390 | 4,475 | 4,370 | 4,455 | 110,600 |
| 2019/01/09 | 4,500 | 4,525 | 4,390 | 4,435 | 241,300 |
| 2019/01/08 | 4,450 | 4,575 | 4,440 | 4,505 | 184,400 |
| 2019/01/07 | 4,410 | 4,560 | 4,350 | 4,465 | 350,500 |
| 2019/01/04 | 4,085 | 4,215 | 3,995 | 4,160 | 88,800 |