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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,075 | 4,080 | 4,030 | 4,040 | 28,800 |
| 2021/12/29 | 4,105 | 4,130 | 4,100 | 4,130 | 16,600 |
| 2021/12/28 | 4,070 | 4,100 | 4,055 | 4,100 | 45,200 |
| 2021/12/27 | 4,020 | 4,040 | 3,995 | 4,030 | 28,100 |
| 2021/12/24 | 3,995 | 4,045 | 3,985 | 4,045 | 38,600 |
| 2021/12/23 | 4,000 | 4,020 | 3,985 | 3,995 | 24,800 |
| 2021/12/22 | 4,000 | 4,020 | 3,980 | 4,000 | 35,200 |
| 2021/12/21 | 3,985 | 4,000 | 3,945 | 3,965 | 45,300 |
| 2021/12/20 | 4,005 | 4,025 | 3,980 | 3,980 | 35,400 |
| 2021/12/17 | 4,070 | 4,090 | 4,030 | 4,065 | 46,300 |
| 2021/12/16 | 4,145 | 4,145 | 4,060 | 4,105 | 33,700 |
| 2021/12/15 | 4,105 | 4,145 | 4,080 | 4,095 | 24,900 |
| 2021/12/14 | 4,055 | 4,135 | 4,055 | 4,110 | 27,500 |
| 2021/12/13 | 4,115 | 4,120 | 4,040 | 4,055 | 28,500 |
| 2021/12/10 | 4,160 | 4,190 | 4,100 | 4,115 | 26,600 |
| 2021/12/09 | 4,175 | 4,210 | 4,155 | 4,155 | 19,900 |
| 2021/12/08 | 4,180 | 4,215 | 4,160 | 4,185 | 35,300 |
| 2021/12/07 | 4,100 | 4,175 | 4,095 | 4,165 | 31,000 |
| 2021/12/06 | 4,075 | 4,110 | 4,045 | 4,095 | 22,900 |
| 2021/12/03 | 3,965 | 4,095 | 3,965 | 4,075 | 49,500 |
| 2021/12/02 | 3,940 | 4,010 | 3,940 | 3,965 | 35,100 |
| 2021/12/01 | 3,965 | 4,010 | 3,920 | 3,995 | 57,200 |
| 2021/11/30 | 4,020 | 4,065 | 3,925 | 3,945 | 57,600 |
| 2021/11/29 | 4,000 | 4,040 | 3,965 | 3,970 | 44,100 |
| 2021/11/26 | 4,150 | 4,150 | 4,050 | 4,050 | 36,500 |
| 2021/11/25 | 4,125 | 4,155 | 4,125 | 4,125 | 12,100 |
| 2021/11/24 | 4,195 | 4,210 | 4,130 | 4,130 | 23,300 |
| 2021/11/22 | 4,195 | 4,200 | 4,155 | 4,170 | 15,400 |
| 2021/11/19 | 4,160 | 4,210 | 4,135 | 4,205 | 26,500 |
| 2021/11/18 | 4,140 | 4,180 | 4,115 | 4,145 | 30,500 |
| 2021/11/17 | 4,190 | 4,190 | 4,145 | 4,165 | 23,400 |
| 2021/11/16 | 4,185 | 4,205 | 4,165 | 4,180 | 19,500 |
| 2021/11/15 | 4,175 | 4,180 | 4,140 | 4,170 | 24,600 |
| 2021/11/12 | 4,110 | 4,175 | 4,105 | 4,160 | 27,300 |
| 2021/11/11 | 4,135 | 4,145 | 4,090 | 4,110 | 36,000 |
| 2021/11/10 | 4,185 | 4,205 | 4,125 | 4,135 | 27,900 |
| 2021/11/09 | 4,310 | 4,310 | 4,180 | 4,180 | 52,000 |
| 2021/11/08 | 4,465 | 4,485 | 4,325 | 4,335 | 63,600 |
| 2021/11/05 | 4,475 | 4,490 | 4,415 | 4,470 | 35,300 |
| 2021/11/04 | 4,485 | 4,510 | 4,460 | 4,490 | 47,300 |
| 2021/11/02 | 4,470 | 4,505 | 4,435 | 4,465 | 31,700 |
| 2021/11/01 | 4,430 | 4,485 | 4,405 | 4,470 | 34,500 |
| 2021/10/29 | 4,360 | 4,405 | 4,330 | 4,385 | 42,000 |
| 2021/10/28 | 4,325 | 4,360 | 4,270 | 4,360 | 135,400 |
| 2021/10/27 | 4,325 | 4,375 | 4,315 | 4,335 | 30,000 |
| 2021/10/26 | 4,345 | 4,365 | 4,320 | 4,325 | 26,700 |
| 2021/10/25 | 4,280 | 4,355 | 4,280 | 4,300 | 25,400 |
| 2021/10/22 | 4,260 | 4,325 | 4,250 | 4,310 | 25,700 |
| 2021/10/21 | 4,290 | 4,315 | 4,270 | 4,275 | 23,400 |
| 2021/10/20 | 4,325 | 4,350 | 4,305 | 4,310 | 22,900 |
| 2021/10/19 | 4,300 | 4,330 | 4,300 | 4,325 | 19,200 |
| 2021/10/18 | 4,340 | 4,340 | 4,295 | 4,295 | 37,600 |
| 2021/10/15 | 4,300 | 4,350 | 4,280 | 4,350 | 33,900 |
| 2021/10/14 | 4,240 | 4,315 | 4,210 | 4,300 | 43,500 |
| 2021/10/13 | 4,230 | 4,290 | 4,215 | 4,240 | 44,700 |
| 2021/10/12 | 4,195 | 4,245 | 4,190 | 4,205 | 41,800 |
| 2021/10/11 | 4,165 | 4,220 | 4,165 | 4,220 | 40,000 |
| 2021/10/08 | 4,170 | 4,215 | 4,170 | 4,180 | 53,600 |
| 2021/10/07 | 4,220 | 4,225 | 4,160 | 4,165 | 55,000 |
| 2021/10/06 | 4,215 | 4,270 | 4,200 | 4,220 | 41,400 |
| 2021/10/05 | 4,195 | 4,225 | 4,175 | 4,195 | 45,500 |
| 2021/10/04 | 4,295 | 4,305 | 4,225 | 4,235 | 33,300 |
| 2021/10/01 | 4,350 | 4,350 | 4,240 | 4,250 | 53,800 |
| 2021/09/30 | 4,390 | 4,425 | 4,370 | 4,370 | 30,200 |
| 2021/09/29 | 4,395 | 4,395 | 4,335 | 4,390 | 63,800 |
| 2021/09/28 | 4,470 | 4,470 | 4,385 | 4,455 | 132,200 |
| 2021/09/27 | 4,460 | 4,505 | 4,420 | 4,425 | 84,400 |
| 2021/09/24 | 4,415 | 4,440 | 4,380 | 4,430 | 89,700 |
| 2021/09/22 | 4,370 | 4,380 | 4,320 | 4,335 | 56,000 |
| 2021/09/21 | 4,395 | 4,430 | 4,370 | 4,385 | 74,700 |
| 2021/09/17 | 4,485 | 4,530 | 4,450 | 4,490 | 84,800 |
| 2021/09/16 | 4,440 | 4,465 | 4,395 | 4,455 | 60,500 |
| 2021/09/15 | 4,505 | 4,515 | 4,450 | 4,490 | 56,000 |
| 2021/09/14 | 4,535 | 4,575 | 4,510 | 4,575 | 55,000 |
| 2021/09/13 | 4,500 | 4,560 | 4,500 | 4,560 | 44,700 |
| 2021/09/10 | 4,505 | 4,550 | 4,485 | 4,550 | 59,500 |
| 2021/09/09 | 4,525 | 4,545 | 4,480 | 4,500 | 44,000 |
| 2021/09/08 | 4,560 | 4,590 | 4,520 | 4,570 | 50,800 |
| 2021/09/07 | 4,555 | 4,605 | 4,545 | 4,565 | 47,700 |
| 2021/09/06 | 4,540 | 4,545 | 4,490 | 4,540 | 45,400 |
| 2021/09/03 | 4,450 | 4,535 | 4,430 | 4,505 | 61,400 |
| 2021/09/02 | 4,440 | 4,450 | 4,410 | 4,450 | 42,900 |
| 2021/09/01 | 4,430 | 4,485 | 4,415 | 4,425 | 77,200 |
| 2021/08/31 | 4,515 | 4,535 | 4,445 | 4,460 | 72,000 |
| 2021/08/30 | 4,525 | 4,540 | 4,465 | 4,535 | 31,300 |
| 2021/08/27 | 4,495 | 4,510 | 4,395 | 4,475 | 40,500 |
| 2021/08/26 | 4,500 | 4,510 | 4,475 | 4,510 | 22,600 |
| 2021/08/25 | 4,435 | 4,510 | 4,435 | 4,500 | 51,000 |
| 2021/08/24 | 4,390 | 4,420 | 4,370 | 4,395 | 30,400 |
| 2021/08/23 | 4,325 | 4,410 | 4,325 | 4,365 | 42,400 |
| 2021/08/20 | 4,475 | 4,490 | 4,310 | 4,315 | 42,300 |
| 2021/08/19 | 4,510 | 4,545 | 4,475 | 4,475 | 25,900 |
| 2021/08/18 | 4,495 | 4,585 | 4,485 | 4,550 | 34,000 |
| 2021/08/17 | 4,505 | 4,530 | 4,485 | 4,495 | 29,700 |
| 2021/08/16 | 4,515 | 4,545 | 4,485 | 4,500 | 44,700 |
| 2021/08/13 | 4,475 | 4,525 | 4,470 | 4,515 | 22,700 |
| 2021/08/12 | 4,510 | 4,530 | 4,455 | 4,475 | 28,400 |
| 2021/08/11 | 4,460 | 4,510 | 4,455 | 4,455 | 31,800 |
| 2021/08/10 | 4,485 | 4,545 | 4,420 | 4,420 | 40,000 |
| 2021/08/06 | 4,495 | 4,570 | 4,480 | 4,480 | 55,600 |
| 2021/08/05 | 4,655 | 4,710 | 4,455 | 4,465 | 161,300 |
| 2021/08/04 | 4,730 | 4,765 | 4,705 | 4,750 | 54,200 |
| 2021/08/03 | 4,775 | 4,790 | 4,725 | 4,755 | 37,700 |
| 2021/08/02 | 4,800 | 4,825 | 4,760 | 4,810 | 37,200 |
| 2021/07/30 | 4,770 | 4,815 | 4,730 | 4,730 | 37,300 |
| 2021/07/29 | 4,815 | 4,850 | 4,750 | 4,785 | 42,500 |
| 2021/07/28 | 4,755 | 4,810 | 4,750 | 4,790 | 49,100 |
| 2021/07/27 | 4,740 | 4,790 | 4,720 | 4,765 | 38,800 |
| 2021/07/26 | 4,680 | 4,715 | 4,670 | 4,700 | 23,600 |
| 2021/07/21 | 4,605 | 4,660 | 4,595 | 4,610 | 24,400 |
| 2021/07/20 | 4,510 | 4,575 | 4,495 | 4,555 | 30,500 |
| 2021/07/19 | 4,620 | 4,620 | 4,545 | 4,570 | 33,900 |
| 2021/07/16 | 4,640 | 4,680 | 4,625 | 4,655 | 18,800 |
| 2021/07/15 | 4,695 | 4,740 | 4,675 | 4,675 | 25,700 |
| 2021/07/14 | 4,740 | 4,775 | 4,715 | 4,720 | 34,400 |
| 2021/07/13 | 4,670 | 4,780 | 4,665 | 4,780 | 45,300 |
| 2021/07/12 | 4,630 | 4,675 | 4,625 | 4,670 | 38,300 |
| 2021/07/09 | 4,500 | 4,550 | 4,460 | 4,530 | 70,500 |
| 2021/07/08 | 4,605 | 4,645 | 4,570 | 4,570 | 33,300 |
| 2021/07/07 | 4,655 | 4,690 | 4,610 | 4,610 | 30,000 |
| 2021/07/06 | 4,655 | 4,690 | 4,645 | 4,675 | 26,600 |
| 2021/07/05 | 4,610 | 4,670 | 4,590 | 4,655 | 33,700 |
| 2021/07/02 | 4,600 | 4,635 | 4,595 | 4,605 | 23,400 |
| 2021/07/01 | 4,630 | 4,660 | 4,585 | 4,595 | 37,500 |
| 2021/06/30 | 4,655 | 4,680 | 4,600 | 4,625 | 56,900 |
| 2021/06/29 | 4,750 | 4,750 | 4,655 | 4,670 | 65,300 |
| 2021/06/28 | 4,785 | 4,830 | 4,665 | 4,775 | 148,100 |
| 2021/06/25 | 4,710 | 4,730 | 4,645 | 4,715 | 46,600 |
| 2021/06/24 | 4,600 | 4,750 | 4,600 | 4,700 | 88,100 |
| 2021/06/23 | 4,600 | 4,665 | 4,590 | 4,600 | 58,400 |
| 2021/06/22 | 4,505 | 4,640 | 4,505 | 4,570 | 88,500 |
| 2021/06/21 | 4,450 | 4,465 | 4,405 | 4,405 | 61,400 |
| 2021/06/18 | 4,570 | 4,580 | 4,500 | 4,510 | 66,300 |
| 2021/06/17 | 4,590 | 4,600 | 4,515 | 4,570 | 59,000 |
| 2021/06/16 | 4,650 | 4,685 | 4,650 | 4,660 | 27,000 |
| 2021/06/15 | 4,740 | 4,745 | 4,670 | 4,675 | 44,200 |
| 2021/06/14 | 4,795 | 4,795 | 4,710 | 4,740 | 35,100 |
| 2021/06/11 | 4,730 | 4,760 | 4,690 | 4,740 | 41,900 |
| 2021/06/10 | 4,690 | 4,805 | 4,660 | 4,750 | 83,800 |
| 2021/06/09 | 4,760 | 4,815 | 4,710 | 4,710 | 68,000 |
| 2021/06/08 | 4,620 | 4,715 | 4,590 | 4,690 | 94,000 |
| 2021/06/07 | 4,550 | 4,580 | 4,530 | 4,535 | 38,300 |
| 2021/06/04 | 4,450 | 4,545 | 4,450 | 4,535 | 100,100 |
| 2021/06/03 | 4,450 | 4,475 | 4,435 | 4,455 | 36,200 |
| 2021/06/02 | 4,420 | 4,460 | 4,405 | 4,450 | 47,000 |
| 2021/06/01 | 4,380 | 4,420 | 4,345 | 4,420 | 41,100 |
| 2021/05/31 | 4,360 | 4,395 | 4,340 | 4,365 | 32,500 |
| 2021/05/28 | 4,410 | 4,410 | 4,305 | 4,365 | 57,400 |
| 2021/05/27 | 4,415 | 4,470 | 4,355 | 4,355 | 73,800 |
| 2021/05/26 | 4,430 | 4,445 | 4,400 | 4,410 | 31,300 |
| 2021/05/25 | 4,430 | 4,475 | 4,415 | 4,435 | 46,100 |
| 2021/05/24 | 4,380 | 4,465 | 4,375 | 4,420 | 49,200 |
| 2021/05/21 | 4,380 | 4,415 | 4,310 | 4,315 | 64,000 |
| 2021/05/20 | 4,285 | 4,385 | 4,285 | 4,360 | 43,600 |
| 2021/05/19 | 4,250 | 4,370 | 4,240 | 4,310 | 77,300 |
| 2021/05/18 | 4,410 | 4,520 | 4,370 | 4,375 | 173,500 |
| 2021/05/17 | 4,200 | 4,365 | 4,200 | 4,205 | 236,500 |
| 2021/05/14 | 3,890 | 4,175 | 3,875 | 4,080 | 159,600 |
| 2021/05/13 | 3,900 | 3,930 | 3,860 | 3,875 | 33,400 |
| 2021/05/12 | 3,995 | 4,005 | 3,905 | 3,935 | 33,400 |
| 2021/05/11 | 4,000 | 4,055 | 3,990 | 3,995 | 43,100 |
| 2021/05/10 | 4,045 | 4,080 | 4,015 | 4,055 | 29,400 |
| 2021/05/07 | 3,930 | 4,020 | 3,905 | 4,010 | 49,900 |
| 2021/05/06 | 3,875 | 3,940 | 3,870 | 3,915 | 34,300 |
| 2021/04/30 | 3,880 | 3,925 | 3,865 | 3,870 | 32,000 |
| 2021/04/28 | 3,900 | 3,915 | 3,875 | 3,880 | 31,200 |
| 2021/04/27 | 3,930 | 3,930 | 3,885 | 3,885 | 26,900 |
| 2021/04/26 | 3,990 | 3,990 | 3,905 | 3,920 | 30,900 |
| 2021/04/23 | 3,890 | 3,960 | 3,865 | 3,940 | 55,100 |
| 2021/04/22 | 3,910 | 3,940 | 3,860 | 3,875 | 28,100 |
| 2021/04/21 | 3,850 | 3,875 | 3,800 | 3,860 | 63,500 |
| 2021/04/20 | 4,000 | 4,000 | 3,930 | 3,935 | 49,300 |
| 2021/04/19 | 4,070 | 4,080 | 4,000 | 4,005 | 25,900 |
| 2021/04/16 | 4,070 | 4,085 | 4,035 | 4,045 | 19,700 |
| 2021/04/15 | 4,100 | 4,115 | 4,030 | 4,070 | 47,700 |
| 2021/04/14 | 4,125 | 4,140 | 4,050 | 4,100 | 33,200 |
| 2021/04/13 | 4,100 | 4,180 | 4,095 | 4,145 | 51,100 |
| 2021/04/12 | 4,085 | 4,105 | 4,065 | 4,100 | 30,900 |
| 2021/04/09 | 4,050 | 4,070 | 4,000 | 4,055 | 35,500 |
| 2021/04/08 | 4,095 | 4,110 | 4,005 | 4,010 | 47,600 |
| 2021/04/07 | 4,020 | 4,130 | 4,020 | 4,105 | 46,200 |
| 2021/04/06 | 4,100 | 4,135 | 4,010 | 4,020 | 61,100 |
| 2021/04/05 | 4,095 | 4,135 | 4,070 | 4,135 | 40,900 |
| 2021/04/02 | 4,135 | 4,155 | 4,060 | 4,085 | 59,000 |
| 2021/04/01 | 4,205 | 4,210 | 4,125 | 4,135 | 57,100 |
| 2021/03/31 | 4,225 | 4,225 | 4,130 | 4,155 | 55,400 |
| 2021/03/30 | 4,235 | 4,280 | 4,210 | 4,220 | 66,200 |
| 2021/03/29 | 4,490 | 4,515 | 4,320 | 4,365 | 116,400 |
| 2021/03/26 | 4,300 | 4,520 | 4,290 | 4,455 | 156,900 |
| 2021/03/25 | 4,145 | 4,290 | 4,145 | 4,225 | 91,100 |
| 2021/03/24 | 4,190 | 4,225 | 4,100 | 4,115 | 142,600 |
| 2021/03/23 | 4,140 | 4,150 | 4,050 | 4,050 | 63,200 |
| 2021/03/22 | 4,125 | 4,170 | 4,095 | 4,150 | 45,900 |
| 2021/03/19 | 4,100 | 4,140 | 4,070 | 4,140 | 52,200 |
| 2021/03/18 | 4,090 | 4,115 | 4,075 | 4,100 | 51,300 |
| 2021/03/17 | 4,080 | 4,110 | 4,080 | 4,110 | 32,300 |
| 2021/03/16 | 4,070 | 4,105 | 4,065 | 4,100 | 42,500 |
| 2021/03/15 | 4,015 | 4,055 | 4,015 | 4,040 | 41,400 |
| 2021/03/12 | 4,040 | 4,040 | 3,965 | 3,985 | 59,800 |
| 2021/03/11 | 4,035 | 4,060 | 4,025 | 4,055 | 50,100 |
| 2021/03/10 | 3,995 | 4,060 | 3,985 | 4,005 | 74,600 |
| 2021/03/09 | 3,955 | 3,980 | 3,935 | 3,975 | 57,400 |
| 2021/03/08 | 3,955 | 3,955 | 3,880 | 3,915 | 46,800 |
| 2021/03/05 | 3,835 | 3,920 | 3,820 | 3,915 | 44,800 |
| 2021/03/04 | 3,860 | 3,875 | 3,810 | 3,865 | 46,800 |
| 2021/03/03 | 3,780 | 3,895 | 3,780 | 3,860 | 127,500 |
| 2021/03/02 | 3,765 | 3,780 | 3,715 | 3,765 | 142,900 |
| 2021/03/01 | 3,645 | 3,775 | 3,645 | 3,760 | 168,200 |
| 2021/02/26 | 3,715 | 3,720 | 3,635 | 3,635 | 78,200 |
| 2021/02/25 | 3,710 | 3,740 | 3,710 | 3,715 | 61,000 |
| 2021/02/24 | 3,765 | 3,805 | 3,705 | 3,705 | 64,200 |
| 2021/02/22 | 3,815 | 3,835 | 3,785 | 3,790 | 31,000 |
| 2021/02/19 | 3,805 | 3,810 | 3,745 | 3,800 | 61,600 |
| 2021/02/18 | 3,755 | 3,815 | 3,755 | 3,805 | 61,300 |
| 2021/02/17 | 3,740 | 3,775 | 3,740 | 3,740 | 27,600 |
| 2021/02/16 | 3,785 | 3,785 | 3,730 | 3,740 | 46,800 |
| 2021/02/15 | 3,790 | 3,810 | 3,725 | 3,740 | 47,100 |
| 2021/02/12 | 3,770 | 3,770 | 3,720 | 3,720 | 47,000 |
| 2021/02/10 | 3,810 | 3,810 | 3,730 | 3,745 | 52,800 |
| 2021/02/09 | 3,820 | 3,850 | 3,760 | 3,830 | 100,300 |
| 2021/02/08 | 3,720 | 3,890 | 3,720 | 3,870 | 241,500 |
| 2021/02/05 | 3,490 | 3,585 | 3,470 | 3,585 | 133,700 |
| 2021/02/04 | 3,390 | 3,475 | 3,380 | 3,450 | 97,900 |
| 2021/02/03 | 3,350 | 3,405 | 3,350 | 3,390 | 64,800 |
| 2021/02/02 | 3,340 | 3,350 | 3,310 | 3,345 | 60,500 |
| 2021/02/01 | 3,300 | 3,335 | 3,300 | 3,315 | 61,000 |
| 2021/01/29 | 3,365 | 3,370 | 3,330 | 3,335 | 61,800 |
| 2021/01/28 | 3,310 | 3,385 | 3,290 | 3,355 | 84,300 |
| 2021/01/27 | 3,325 | 3,355 | 3,320 | 3,330 | 73,200 |
| 2021/01/26 | 3,305 | 3,320 | 3,280 | 3,305 | 59,300 |
| 2021/01/25 | 3,320 | 3,320 | 3,270 | 3,300 | 169,000 |
| 2021/01/22 | 3,305 | 3,315 | 3,270 | 3,295 | 187,200 |
| 2021/01/21 | 3,335 | 3,380 | 3,320 | 3,325 | 81,000 |
| 2021/01/20 | 3,335 | 3,350 | 3,315 | 3,335 | 54,500 |
| 2021/01/19 | 3,345 | 3,365 | 3,330 | 3,330 | 94,000 |
| 2021/01/18 | 3,430 | 3,430 | 3,390 | 3,405 | 30,400 |
| 2021/01/15 | 3,430 | 3,440 | 3,410 | 3,420 | 45,800 |
| 2021/01/14 | 3,450 | 3,465 | 3,420 | 3,430 | 72,600 |
| 2021/01/13 | 3,405 | 3,440 | 3,395 | 3,410 | 63,200 |
| 2021/01/12 | 3,385 | 3,410 | 3,355 | 3,395 | 56,800 |
| 2021/01/08 | 3,355 | 3,380 | 3,345 | 3,370 | 47,500 |
| 2021/01/07 | 3,340 | 3,385 | 3,340 | 3,345 | 49,100 |
| 2021/01/06 | 3,305 | 3,320 | 3,295 | 3,320 | 49,300 |
| 2021/01/05 | 3,310 | 3,310 | 3,285 | 3,305 | 54,800 |
| 2021/01/04 | 3,355 | 3,355 | 3,310 | 3,335 | 66,600 |