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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,240 | 4,260 | 4,220 | 4,220 | 28,800 |
| 2022/12/29 | 4,200 | 4,245 | 4,150 | 4,235 | 48,600 |
| 2022/12/28 | 4,260 | 4,280 | 4,190 | 4,205 | 54,700 |
| 2022/12/27 | 4,190 | 4,265 | 4,190 | 4,255 | 56,300 |
| 2022/12/26 | 4,210 | 4,220 | 4,170 | 4,175 | 32,300 |
| 2022/12/23 | 4,120 | 4,200 | 4,115 | 4,200 | 93,200 |
| 2022/12/22 | 3,995 | 4,135 | 3,985 | 4,135 | 103,000 |
| 2022/12/21 | 3,970 | 4,000 | 3,955 | 3,975 | 98,700 |
| 2022/12/20 | 4,030 | 4,045 | 3,965 | 3,985 | 98,000 |
| 2022/12/19 | 3,970 | 4,040 | 3,970 | 3,995 | 108,400 |
| 2022/12/16 | 3,995 | 4,020 | 3,990 | 3,990 | 42,400 |
| 2022/12/15 | 4,025 | 4,035 | 4,010 | 4,010 | 22,100 |
| 2022/12/14 | 4,000 | 4,030 | 4,000 | 4,015 | 36,700 |
| 2022/12/13 | 3,995 | 4,035 | 3,990 | 4,020 | 30,900 |
| 2022/12/12 | 4,000 | 4,010 | 3,995 | 4,005 | 17,800 |
| 2022/12/09 | 4,000 | 4,040 | 4,000 | 4,000 | 37,600 |
| 2022/12/08 | 4,010 | 4,025 | 3,965 | 4,015 | 35,800 |
| 2022/12/07 | 3,960 | 4,030 | 3,960 | 4,030 | 40,300 |
| 2022/12/06 | 3,920 | 3,980 | 3,915 | 3,960 | 25,700 |
| 2022/12/05 | 3,925 | 3,940 | 3,895 | 3,925 | 37,100 |
| 2022/12/02 | 3,915 | 3,920 | 3,860 | 3,905 | 63,800 |
| 2022/12/01 | 3,990 | 3,990 | 3,930 | 3,935 | 39,200 |
| 2022/11/30 | 3,995 | 4,040 | 3,965 | 3,980 | 65,600 |
| 2022/11/29 | 3,925 | 4,000 | 3,905 | 3,995 | 96,500 |
| 2022/11/28 | 3,915 | 3,935 | 3,900 | 3,910 | 42,100 |
| 2022/11/25 | 3,900 | 3,920 | 3,885 | 3,905 | 36,400 |
| 2022/11/24 | 3,855 | 3,905 | 3,855 | 3,890 | 71,900 |
| 2022/11/22 | 3,835 | 3,860 | 3,835 | 3,835 | 82,300 |
| 2022/11/21 | 3,820 | 3,835 | 3,795 | 3,835 | 78,400 |
| 2022/11/18 | 3,785 | 3,820 | 3,775 | 3,815 | 44,500 |
| 2022/11/17 | 3,745 | 3,800 | 3,745 | 3,775 | 39,200 |
| 2022/11/16 | 3,765 | 3,785 | 3,750 | 3,780 | 58,500 |
| 2022/11/15 | 3,750 | 3,810 | 3,730 | 3,790 | 23,900 |
| 2022/11/14 | 3,820 | 3,825 | 3,770 | 3,770 | 36,900 |
| 2022/11/11 | 3,850 | 3,850 | 3,785 | 3,820 | 40,300 |
| 2022/11/10 | 3,765 | 3,820 | 3,765 | 3,810 | 38,500 |
| 2022/11/09 | 3,795 | 3,825 | 3,780 | 3,795 | 21,600 |
| 2022/11/08 | 3,780 | 3,825 | 3,750 | 3,795 | 47,800 |
| 2022/11/07 | 3,735 | 3,775 | 3,695 | 3,770 | 59,600 |
| 2022/11/04 | 3,800 | 3,865 | 3,745 | 3,750 | 78,600 |
| 2022/11/02 | 3,770 | 3,805 | 3,760 | 3,790 | 55,100 |
| 2022/11/01 | 3,825 | 3,840 | 3,790 | 3,790 | 17,300 |
| 2022/10/31 | 3,775 | 3,825 | 3,775 | 3,820 | 39,900 |
| 2022/10/28 | 3,750 | 3,800 | 3,735 | 3,735 | 240,600 |
| 2022/10/27 | 3,825 | 3,825 | 3,765 | 3,765 | 36,400 |
| 2022/10/26 | 3,805 | 3,820 | 3,790 | 3,805 | 28,600 |
| 2022/10/25 | 3,810 | 3,810 | 3,780 | 3,780 | 31,200 |
| 2022/10/24 | 3,810 | 3,815 | 3,780 | 3,780 | 22,400 |
| 2022/10/21 | 3,800 | 3,825 | 3,790 | 3,810 | 28,800 |
| 2022/10/20 | 3,835 | 3,855 | 3,800 | 3,820 | 37,500 |
| 2022/10/19 | 3,840 | 3,880 | 3,830 | 3,850 | 24,400 |
| 2022/10/18 | 3,855 | 3,855 | 3,815 | 3,820 | 21,700 |
| 2022/10/17 | 3,835 | 3,855 | 3,800 | 3,800 | 33,400 |
| 2022/10/14 | 3,850 | 3,875 | 3,795 | 3,845 | 41,800 |
| 2022/10/13 | 3,830 | 3,835 | 3,785 | 3,785 | 34,100 |
| 2022/10/12 | 3,825 | 3,840 | 3,805 | 3,825 | 26,300 |
| 2022/10/11 | 3,865 | 3,865 | 3,805 | 3,825 | 50,200 |
| 2022/10/07 | 3,900 | 3,935 | 3,870 | 3,900 | 58,400 |
| 2022/10/06 | 3,895 | 3,970 | 3,885 | 3,950 | 59,000 |
| 2022/10/05 | 3,895 | 3,900 | 3,875 | 3,895 | 28,200 |
| 2022/10/04 | 3,810 | 3,885 | 3,810 | 3,860 | 55,900 |
| 2022/10/03 | 3,840 | 3,840 | 3,780 | 3,800 | 31,700 |
| 2022/09/30 | 3,850 | 3,885 | 3,840 | 3,865 | 43,700 |
| 2022/09/29 | 3,850 | 3,900 | 3,840 | 3,890 | 67,500 |
| 2022/09/28 | 3,825 | 3,840 | 3,805 | 3,835 | 147,700 |
| 2022/09/27 | 3,810 | 3,850 | 3,810 | 3,840 | 70,800 |
| 2022/09/26 | 3,810 | 3,840 | 3,805 | 3,820 | 89,900 |
| 2022/09/22 | 3,895 | 3,900 | 3,845 | 3,860 | 119,700 |
| 2022/09/21 | 3,890 | 3,925 | 3,875 | 3,915 | 92,100 |
| 2022/09/20 | 3,895 | 3,920 | 3,890 | 3,905 | 46,300 |
| 2022/09/16 | 3,865 | 3,890 | 3,850 | 3,880 | 67,200 |
| 2022/09/15 | 3,890 | 3,895 | 3,860 | 3,865 | 57,300 |
| 2022/09/14 | 3,860 | 3,920 | 3,860 | 3,905 | 46,900 |
| 2022/09/13 | 3,920 | 3,920 | 3,890 | 3,920 | 22,800 |
| 2022/09/12 | 3,925 | 3,925 | 3,890 | 3,905 | 24,600 |
| 2022/09/09 | 3,875 | 3,925 | 3,875 | 3,895 | 40,200 |
| 2022/09/08 | 3,895 | 3,910 | 3,880 | 3,910 | 34,400 |
| 2022/09/07 | 3,870 | 3,870 | 3,830 | 3,840 | 21,200 |
| 2022/09/06 | 3,875 | 3,890 | 3,865 | 3,870 | 30,700 |
| 2022/09/05 | 3,880 | 3,880 | 3,830 | 3,845 | 23,000 |
| 2022/09/02 | 3,880 | 3,895 | 3,850 | 3,890 | 32,800 |
| 2022/09/01 | 3,910 | 3,920 | 3,855 | 3,855 | 50,700 |
| 2022/08/31 | 3,935 | 3,975 | 3,925 | 3,940 | 47,700 |
| 2022/08/30 | 3,915 | 3,945 | 3,915 | 3,930 | 44,500 |
| 2022/08/29 | 3,850 | 3,915 | 3,815 | 3,890 | 78,500 |
| 2022/08/26 | 3,900 | 3,900 | 3,855 | 3,875 | 82,400 |
| 2022/08/25 | 3,875 | 3,895 | 3,875 | 3,875 | 27,000 |
| 2022/08/24 | 3,870 | 3,885 | 3,860 | 3,865 | 27,800 |
| 2022/08/23 | 3,855 | 3,885 | 3,850 | 3,850 | 41,900 |
| 2022/08/22 | 3,905 | 3,940 | 3,900 | 3,925 | 43,600 |
| 2022/08/19 | 3,950 | 3,960 | 3,935 | 3,950 | 17,200 |
| 2022/08/18 | 3,975 | 3,980 | 3,940 | 3,950 | 17,100 |
| 2022/08/17 | 3,990 | 4,015 | 3,970 | 3,990 | 40,600 |
| 2022/08/16 | 3,965 | 3,980 | 3,940 | 3,980 | 30,500 |
| 2022/08/15 | 3,975 | 3,975 | 3,935 | 3,940 | 9,700 |
| 2022/08/12 | 3,950 | 3,980 | 3,910 | 3,955 | 46,200 |
| 2022/08/10 | 3,865 | 3,910 | 3,860 | 3,910 | 13,500 |
| 2022/08/09 | 3,905 | 3,935 | 3,885 | 3,920 | 20,700 |
| 2022/08/08 | 3,920 | 3,945 | 3,900 | 3,910 | 32,500 |
| 2022/08/05 | 3,820 | 3,925 | 3,800 | 3,925 | 55,400 |
| 2022/08/04 | 3,825 | 3,830 | 3,780 | 3,830 | 21,700 |
| 2022/08/03 | 3,810 | 3,815 | 3,785 | 3,810 | 18,400 |
| 2022/08/02 | 3,855 | 3,870 | 3,775 | 3,780 | 68,100 |
| 2022/08/01 | 3,895 | 3,900 | 3,870 | 3,900 | 22,800 |
| 2022/07/29 | 3,890 | 3,900 | 3,870 | 3,870 | 12,700 |
| 2022/07/28 | 3,905 | 3,905 | 3,855 | 3,885 | 38,100 |
| 2022/07/27 | 3,915 | 3,925 | 3,875 | 3,900 | 20,200 |
| 2022/07/26 | 3,880 | 3,940 | 3,880 | 3,935 | 21,300 |
| 2022/07/25 | 3,905 | 3,915 | 3,870 | 3,875 | 17,200 |
| 2022/07/22 | 3,855 | 3,910 | 3,850 | 3,910 | 43,300 |
| 2022/07/21 | 3,810 | 3,855 | 3,810 | 3,855 | 28,300 |
| 2022/07/20 | 3,820 | 3,840 | 3,815 | 3,840 | 38,200 |
| 2022/07/19 | 3,790 | 3,790 | 3,765 | 3,785 | 16,700 |
| 2022/07/15 | 3,745 | 3,790 | 3,745 | 3,780 | 33,400 |
| 2022/07/14 | 3,715 | 3,730 | 3,710 | 3,730 | 18,400 |
| 2022/07/13 | 3,745 | 3,750 | 3,725 | 3,725 | 16,600 |
| 2022/07/12 | 3,790 | 3,790 | 3,715 | 3,720 | 26,700 |
| 2022/07/11 | 3,730 | 3,800 | 3,730 | 3,800 | 41,500 |
| 2022/07/08 | 3,755 | 3,760 | 3,720 | 3,730 | 49,800 |
| 2022/07/07 | 3,720 | 3,750 | 3,715 | 3,745 | 22,100 |
| 2022/07/06 | 3,730 | 3,730 | 3,695 | 3,720 | 17,000 |
| 2022/07/05 | 3,750 | 3,750 | 3,730 | 3,735 | 16,700 |
| 2022/07/04 | 3,725 | 3,765 | 3,720 | 3,750 | 30,100 |
| 2022/07/01 | 3,680 | 3,715 | 3,660 | 3,695 | 42,600 |
| 2022/06/30 | 3,735 | 3,745 | 3,675 | 3,680 | 47,000 |
| 2022/06/29 | 3,735 | 3,770 | 3,725 | 3,740 | 39,800 |
| 2022/06/28 | 3,775 | 3,775 | 3,715 | 3,760 | 60,400 |
| 2022/06/27 | 3,705 | 3,705 | 3,665 | 3,705 | 19,100 |
| 2022/06/24 | 3,660 | 3,690 | 3,650 | 3,660 | 36,000 |
| 2022/06/23 | 3,605 | 3,650 | 3,605 | 3,640 | 27,400 |
| 2022/06/22 | 3,650 | 3,655 | 3,600 | 3,600 | 21,400 |
| 2022/06/21 | 3,615 | 3,650 | 3,600 | 3,645 | 34,300 |
| 2022/06/20 | 3,650 | 3,650 | 3,575 | 3,595 | 41,300 |
| 2022/06/17 | 3,615 | 3,640 | 3,595 | 3,615 | 57,500 |
| 2022/06/16 | 3,650 | 3,675 | 3,630 | 3,630 | 49,500 |
| 2022/06/15 | 3,645 | 3,670 | 3,630 | 3,635 | 31,400 |
| 2022/06/14 | 3,660 | 3,690 | 3,635 | 3,650 | 41,000 |
| 2022/06/13 | 3,710 | 3,715 | 3,680 | 3,700 | 28,800 |
| 2022/06/10 | 3,745 | 3,770 | 3,725 | 3,725 | 30,500 |
| 2022/06/09 | 3,800 | 3,825 | 3,775 | 3,785 | 19,300 |
| 2022/06/08 | 3,785 | 3,815 | 3,760 | 3,815 | 35,000 |
| 2022/06/07 | 3,760 | 3,800 | 3,755 | 3,775 | 26,400 |
| 2022/06/06 | 3,710 | 3,755 | 3,710 | 3,745 | 26,700 |
| 2022/06/03 | 3,730 | 3,730 | 3,675 | 3,690 | 23,700 |
| 2022/06/02 | 3,760 | 3,760 | 3,715 | 3,730 | 16,500 |
| 2022/06/01 | 3,685 | 3,780 | 3,685 | 3,775 | 30,800 |
| 2022/05/31 | 3,680 | 3,705 | 3,660 | 3,665 | 29,300 |
| 2022/05/30 | 3,695 | 3,710 | 3,660 | 3,665 | 48,400 |
| 2022/05/27 | 3,700 | 3,705 | 3,650 | 3,665 | 25,100 |
| 2022/05/26 | 3,640 | 3,680 | 3,640 | 3,665 | 17,800 |
| 2022/05/25 | 3,680 | 3,680 | 3,635 | 3,635 | 22,200 |
| 2022/05/24 | 3,690 | 3,715 | 3,675 | 3,675 | 33,000 |
| 2022/05/23 | 3,720 | 3,725 | 3,700 | 3,720 | 20,700 |
| 2022/05/20 | 3,655 | 3,700 | 3,640 | 3,685 | 24,600 |
| 2022/05/19 | 3,625 | 3,650 | 3,600 | 3,645 | 35,100 |
| 2022/05/18 | 3,670 | 3,700 | 3,655 | 3,670 | 29,900 |
| 2022/05/17 | 3,680 | 3,710 | 3,670 | 3,670 | 19,300 |
| 2022/05/16 | 3,790 | 3,790 | 3,665 | 3,685 | 34,100 |
| 2022/05/13 | 3,705 | 3,785 | 3,705 | 3,765 | 35,900 |
| 2022/05/12 | 3,770 | 3,770 | 3,690 | 3,715 | 29,200 |
| 2022/05/11 | 3,780 | 3,780 | 3,745 | 3,770 | 20,700 |
| 2022/05/10 | 3,770 | 3,785 | 3,725 | 3,785 | 40,600 |
| 2022/05/09 | 3,755 | 3,800 | 3,755 | 3,800 | 51,200 |
| 2022/05/06 | 3,755 | 3,780 | 3,735 | 3,755 | 33,500 |
| 2022/05/02 | 3,760 | 3,790 | 3,750 | 3,775 | 25,900 |
| 2022/04/28 | 3,705 | 3,775 | 3,645 | 3,760 | 78,700 |
| 2022/04/27 | 3,690 | 3,695 | 3,610 | 3,610 | 87,400 |
| 2022/04/26 | 3,730 | 3,730 | 3,705 | 3,715 | 16,700 |
| 2022/04/25 | 3,675 | 3,710 | 3,675 | 3,695 | 20,600 |
| 2022/04/22 | 3,720 | 3,745 | 3,705 | 3,730 | 13,300 |
| 2022/04/21 | 3,740 | 3,770 | 3,740 | 3,755 | 17,000 |
| 2022/04/20 | 3,705 | 3,745 | 3,690 | 3,745 | 26,500 |
| 2022/04/19 | 3,685 | 3,695 | 3,670 | 3,680 | 21,000 |
| 2022/04/18 | 3,670 | 3,680 | 3,630 | 3,665 | 17,900 |
| 2022/04/15 | 3,680 | 3,680 | 3,650 | 3,670 | 16,500 |
| 2022/04/14 | 3,690 | 3,705 | 3,665 | 3,690 | 25,200 |
| 2022/04/13 | 3,635 | 3,690 | 3,635 | 3,675 | 21,000 |
| 2022/04/12 | 3,675 | 3,695 | 3,630 | 3,630 | 33,600 |
| 2022/04/11 | 3,700 | 3,715 | 3,670 | 3,700 | 32,700 |
| 2022/04/08 | 3,710 | 3,720 | 3,675 | 3,685 | 44,200 |
| 2022/04/07 | 3,720 | 3,735 | 3,710 | 3,730 | 23,400 |
| 2022/04/06 | 3,815 | 3,830 | 3,750 | 3,770 | 25,700 |
| 2022/04/05 | 3,870 | 3,885 | 3,820 | 3,860 | 40,300 |
| 2022/04/04 | 3,820 | 3,885 | 3,815 | 3,870 | 42,500 |
| 2022/04/01 | 3,725 | 3,800 | 3,710 | 3,800 | 38,600 |
| 2022/03/31 | 3,735 | 3,795 | 3,735 | 3,745 | 43,300 |
| 2022/03/30 | 3,810 | 3,815 | 3,730 | 3,770 | 77,800 |
| 2022/03/29 | 3,950 | 3,950 | 3,895 | 3,935 | 50,700 |
| 2022/03/28 | 3,960 | 3,960 | 3,905 | 3,930 | 37,800 |
| 2022/03/25 | 3,895 | 3,925 | 3,875 | 3,895 | 38,800 |
| 2022/03/24 | 3,945 | 3,945 | 3,885 | 3,895 | 41,400 |
| 2022/03/23 | 3,925 | 3,995 | 3,905 | 3,985 | 64,100 |
| 2022/03/22 | 3,820 | 3,890 | 3,805 | 3,880 | 58,600 |
| 2022/03/18 | 3,820 | 3,850 | 3,790 | 3,805 | 86,800 |
| 2022/03/17 | 3,840 | 3,845 | 3,795 | 3,845 | 48,300 |
| 2022/03/16 | 3,855 | 3,855 | 3,775 | 3,780 | 40,100 |
| 2022/03/15 | 3,750 | 3,835 | 3,750 | 3,820 | 32,600 |
| 2022/03/14 | 3,755 | 3,770 | 3,740 | 3,755 | 20,200 |
| 2022/03/11 | 3,740 | 3,755 | 3,705 | 3,745 | 38,500 |
| 2022/03/10 | 3,785 | 3,810 | 3,760 | 3,785 | 57,600 |
| 2022/03/09 | 3,695 | 3,745 | 3,660 | 3,705 | 69,000 |
| 2022/03/08 | 3,680 | 3,700 | 3,615 | 3,625 | 52,500 |
| 2022/03/07 | 3,790 | 3,790 | 3,690 | 3,715 | 70,400 |
| 2022/03/04 | 3,880 | 3,885 | 3,815 | 3,830 | 44,200 |
| 2022/03/03 | 3,870 | 3,940 | 3,855 | 3,880 | 46,700 |
| 2022/03/02 | 3,860 | 3,900 | 3,820 | 3,820 | 43,500 |
| 2022/03/01 | 3,950 | 3,950 | 3,890 | 3,905 | 40,800 |
| 2022/02/28 | 3,895 | 3,945 | 3,865 | 3,935 | 48,300 |
| 2022/02/25 | 3,860 | 3,900 | 3,840 | 3,880 | 122,700 |
| 2022/02/24 | 3,790 | 3,815 | 3,765 | 3,795 | 42,000 |
| 2022/02/22 | 3,820 | 3,845 | 3,795 | 3,820 | 33,100 |
| 2022/02/21 | 3,850 | 3,855 | 3,830 | 3,840 | 22,600 |
| 2022/02/18 | 3,845 | 3,890 | 3,840 | 3,880 | 26,900 |
| 2022/02/17 | 3,880 | 3,885 | 3,850 | 3,870 | 22,600 |
| 2022/02/16 | 3,905 | 3,925 | 3,870 | 3,885 | 29,000 |
| 2022/02/15 | 3,840 | 3,895 | 3,840 | 3,885 | 41,000 |
| 2022/02/14 | 3,790 | 3,845 | 3,770 | 3,835 | 41,300 |
| 2022/02/10 | 3,825 | 3,855 | 3,800 | 3,825 | 39,200 |
| 2022/02/09 | 3,840 | 3,850 | 3,785 | 3,785 | 50,000 |
| 2022/02/08 | 3,800 | 3,805 | 3,745 | 3,790 | 106,600 |
| 2022/02/07 | 3,920 | 3,925 | 3,850 | 3,855 | 93,900 |
| 2022/02/04 | 3,970 | 4,000 | 3,945 | 3,985 | 34,000 |
| 2022/02/03 | 3,945 | 3,990 | 3,935 | 3,975 | 44,000 |
| 2022/02/02 | 3,935 | 3,985 | 3,935 | 3,975 | 31,300 |
| 2022/02/01 | 4,020 | 4,020 | 3,920 | 3,935 | 41,100 |
| 2022/01/31 | 3,965 | 3,985 | 3,950 | 3,975 | 29,000 |
| 2022/01/28 | 3,925 | 3,975 | 3,915 | 3,950 | 46,300 |
| 2022/01/27 | 3,940 | 3,950 | 3,850 | 3,855 | 55,500 |
| 2022/01/26 | 3,975 | 3,980 | 3,910 | 3,910 | 45,500 |
| 2022/01/25 | 4,030 | 4,030 | 3,940 | 3,970 | 31,800 |
| 2022/01/24 | 3,960 | 4,025 | 3,935 | 4,025 | 27,100 |
| 2022/01/21 | 3,935 | 3,970 | 3,905 | 3,970 | 22,800 |
| 2022/01/20 | 3,950 | 4,000 | 3,940 | 3,955 | 35,800 |
| 2022/01/19 | 4,005 | 4,020 | 3,920 | 3,920 | 59,600 |
| 2022/01/18 | 4,040 | 4,045 | 4,005 | 4,015 | 14,600 |
| 2022/01/17 | 4,070 | 4,080 | 4,025 | 4,040 | 13,700 |
| 2022/01/14 | 4,060 | 4,070 | 4,015 | 4,065 | 27,800 |
| 2022/01/13 | 4,090 | 4,090 | 4,050 | 4,050 | 13,900 |
| 2022/01/12 | 4,025 | 4,110 | 4,025 | 4,090 | 25,400 |
| 2022/01/11 | 4,045 | 4,060 | 3,995 | 4,025 | 27,200 |
| 2022/01/07 | 4,065 | 4,095 | 4,045 | 4,070 | 20,100 |
| 2022/01/06 | 4,095 | 4,125 | 4,050 | 4,050 | 19,500 |
| 2022/01/05 | 4,115 | 4,140 | 4,090 | 4,125 | 26,500 |
| 2022/01/04 | 4,065 | 4,095 | 4,040 | 4,090 | 23,200 |