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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,995 | 5,020 | 4,970 | 5,000 | 35,500 |
| 2023/12/28 | 5,030 | 5,030 | 4,960 | 5,010 | 43,600 |
| 2023/12/27 | 4,900 | 5,030 | 4,900 | 5,030 | 61,000 |
| 2023/12/26 | 4,955 | 4,970 | 4,910 | 4,915 | 35,200 |
| 2023/12/25 | 5,060 | 5,060 | 4,945 | 4,945 | 43,800 |
| 2023/12/22 | 5,000 | 5,080 | 5,000 | 5,050 | 60,900 |
| 2023/12/21 | 4,990 | 5,030 | 4,975 | 4,985 | 58,200 |
| 2023/12/20 | 5,110 | 5,120 | 5,010 | 5,010 | 56,700 |
| 2023/12/19 | 5,220 | 5,230 | 5,050 | 5,070 | 127,300 |
| 2023/12/18 | 5,120 | 5,240 | 5,090 | 5,220 | 107,800 |
| 2023/12/15 | 5,150 | 5,180 | 5,120 | 5,140 | 106,400 |
| 2023/12/14 | 5,240 | 5,240 | 5,150 | 5,150 | 66,100 |
| 2023/12/13 | 5,210 | 5,270 | 5,200 | 5,230 | 64,700 |
| 2023/12/12 | 5,220 | 5,220 | 5,150 | 5,180 | 63,100 |
| 2023/12/11 | 5,220 | 5,250 | 5,150 | 5,210 | 87,000 |
| 2023/12/08 | 5,170 | 5,230 | 5,150 | 5,210 | 121,300 |
| 2023/12/07 | 5,000 | 5,130 | 4,980 | 5,090 | 77,800 |
| 2023/12/06 | 4,870 | 5,030 | 4,860 | 5,020 | 80,000 |
| 2023/12/05 | 4,800 | 4,870 | 4,795 | 4,845 | 57,600 |
| 2023/12/04 | 4,795 | 4,815 | 4,765 | 4,815 | 53,700 |
| 2023/12/01 | 4,870 | 4,875 | 4,775 | 4,795 | 65,200 |
| 2023/11/30 | 4,825 | 4,840 | 4,775 | 4,800 | 80,800 |
| 2023/11/29 | 4,920 | 4,945 | 4,850 | 4,850 | 68,600 |
| 2023/11/28 | 4,830 | 4,950 | 4,820 | 4,930 | 131,600 |
| 2023/11/27 | 4,780 | 4,825 | 4,780 | 4,805 | 75,100 |
| 2023/11/24 | 4,795 | 4,805 | 4,755 | 4,790 | 31,600 |
| 2023/11/22 | 4,755 | 4,795 | 4,755 | 4,785 | 30,500 |
| 2023/11/21 | 4,725 | 4,780 | 4,715 | 4,760 | 41,400 |
| 2023/11/20 | 4,810 | 4,850 | 4,770 | 4,770 | 33,700 |
| 2023/11/17 | 4,765 | 4,810 | 4,745 | 4,810 | 31,900 |
| 2023/11/16 | 4,760 | 4,770 | 4,735 | 4,760 | 27,300 |
| 2023/11/15 | 4,770 | 4,795 | 4,745 | 4,760 | 43,300 |
| 2023/11/14 | 4,790 | 4,805 | 4,755 | 4,765 | 31,800 |
| 2023/11/13 | 4,845 | 4,855 | 4,795 | 4,810 | 32,200 |
| 2023/11/10 | 4,810 | 4,840 | 4,785 | 4,835 | 37,200 |
| 2023/11/09 | 4,780 | 4,840 | 4,775 | 4,840 | 53,100 |
| 2023/11/08 | 4,760 | 4,785 | 4,735 | 4,775 | 55,700 |
| 2023/11/07 | 4,690 | 4,755 | 4,660 | 4,755 | 70,500 |
| 2023/11/06 | 4,650 | 4,805 | 4,650 | 4,745 | 166,900 |
| 2023/11/02 | 4,545 | 4,565 | 4,490 | 4,510 | 41,500 |
| 2023/11/01 | 4,560 | 4,565 | 4,520 | 4,545 | 30,800 |
| 2023/10/31 | 4,410 | 4,530 | 4,410 | 4,515 | 63,000 |
| 2023/10/30 | 4,480 | 4,480 | 4,385 | 4,400 | 37,700 |
| 2023/10/27 | 4,510 | 4,520 | 4,465 | 4,520 | 35,400 |
| 2023/10/26 | 4,470 | 4,500 | 4,445 | 4,455 | 40,400 |
| 2023/10/25 | 4,500 | 4,520 | 4,460 | 4,460 | 38,100 |
| 2023/10/24 | 4,480 | 4,525 | 4,425 | 4,505 | 55,800 |
| 2023/10/23 | 4,510 | 4,520 | 4,475 | 4,475 | 39,800 |
| 2023/10/20 | 4,550 | 4,550 | 4,510 | 4,530 | 26,800 |
| 2023/10/19 | 4,505 | 4,560 | 4,495 | 4,540 | 40,600 |
| 2023/10/18 | 4,500 | 4,540 | 4,485 | 4,535 | 40,500 |
| 2023/10/17 | 4,515 | 4,560 | 4,490 | 4,515 | 27,600 |
| 2023/10/16 | 4,510 | 4,540 | 4,475 | 4,515 | 39,600 |
| 2023/10/13 | 4,555 | 4,565 | 4,495 | 4,510 | 42,400 |
| 2023/10/12 | 4,590 | 4,590 | 4,530 | 4,545 | 32,700 |
| 2023/10/11 | 4,540 | 4,585 | 4,540 | 4,545 | 46,000 |
| 2023/10/10 | 4,550 | 4,595 | 4,535 | 4,570 | 70,300 |
| 2023/10/06 | 4,405 | 4,490 | 4,405 | 4,470 | 56,800 |
| 2023/10/05 | 4,330 | 4,410 | 4,330 | 4,410 | 41,000 |
| 2023/10/04 | 4,410 | 4,425 | 4,325 | 4,335 | 84,400 |
| 2023/10/03 | 4,505 | 4,535 | 4,460 | 4,470 | 63,400 |
| 2023/10/02 | 4,525 | 4,605 | 4,515 | 4,520 | 52,100 |
| 2023/09/29 | 4,515 | 4,570 | 4,495 | 4,510 | 61,600 |
| 2023/09/28 | 4,560 | 4,575 | 4,500 | 4,515 | 57,700 |
| 2023/09/27 | 4,555 | 4,630 | 4,530 | 4,610 | 178,000 |
| 2023/09/26 | 4,580 | 4,580 | 4,555 | 4,555 | 119,100 |
| 2023/09/25 | 4,550 | 4,590 | 4,525 | 4,585 | 115,700 |
| 2023/09/22 | 4,525 | 4,535 | 4,480 | 4,525 | 73,500 |
| 2023/09/21 | 4,545 | 4,580 | 4,525 | 4,545 | 64,700 |
| 2023/09/20 | 4,620 | 4,620 | 4,540 | 4,540 | 76,500 |
| 2023/09/19 | 4,655 | 4,670 | 4,600 | 4,645 | 74,000 |
| 2023/09/15 | 4,640 | 4,660 | 4,625 | 4,650 | 77,400 |
| 2023/09/14 | 4,620 | 4,655 | 4,620 | 4,640 | 47,800 |
| 2023/09/13 | 4,665 | 4,665 | 4,610 | 4,620 | 46,300 |
| 2023/09/12 | 4,595 | 4,670 | 4,595 | 4,660 | 38,300 |
| 2023/09/11 | 4,585 | 4,620 | 4,560 | 4,590 | 48,500 |
| 2023/09/08 | 4,560 | 4,590 | 4,550 | 4,570 | 56,600 |
| 2023/09/07 | 4,555 | 4,600 | 4,550 | 4,590 | 55,200 |
| 2023/09/06 | 4,570 | 4,595 | 4,550 | 4,555 | 55,700 |
| 2023/09/05 | 4,585 | 4,600 | 4,555 | 4,590 | 91,300 |
| 2023/09/04 | 4,555 | 4,595 | 4,555 | 4,575 | 77,900 |
| 2023/09/01 | 4,590 | 4,590 | 4,550 | 4,570 | 42,800 |
| 2023/08/31 | 4,545 | 4,600 | 4,535 | 4,585 | 76,500 |
| 2023/08/30 | 4,505 | 4,540 | 4,505 | 4,535 | 32,000 |
| 2023/08/29 | 4,540 | 4,570 | 4,530 | 4,540 | 25,000 |
| 2023/08/28 | 4,505 | 4,525 | 4,490 | 4,520 | 30,700 |
| 2023/08/25 | 4,485 | 4,495 | 4,450 | 4,460 | 29,900 |
| 2023/08/24 | 4,495 | 4,520 | 4,480 | 4,515 | 20,000 |
| 2023/08/23 | 4,465 | 4,500 | 4,455 | 4,495 | 17,200 |
| 2023/08/22 | 4,490 | 4,490 | 4,450 | 4,470 | 24,300 |
| 2023/08/21 | 4,450 | 4,505 | 4,450 | 4,475 | 25,300 |
| 2023/08/18 | 4,440 | 4,465 | 4,410 | 4,420 | 28,100 |
| 2023/08/17 | 4,460 | 4,485 | 4,410 | 4,480 | 44,100 |
| 2023/08/16 | 4,495 | 4,495 | 4,460 | 4,475 | 26,700 |
| 2023/08/15 | 4,595 | 4,615 | 4,505 | 4,515 | 37,600 |
| 2023/08/14 | 4,600 | 4,635 | 4,580 | 4,595 | 31,400 |
| 2023/08/10 | 4,575 | 4,615 | 4,565 | 4,605 | 43,200 |
| 2023/08/09 | 4,565 | 4,580 | 4,535 | 4,555 | 39,200 |
| 2023/08/08 | 4,480 | 4,560 | 4,480 | 4,555 | 61,700 |
| 2023/08/07 | 4,400 | 4,520 | 4,395 | 4,520 | 82,500 |
| 2023/08/04 | 4,390 | 4,415 | 4,375 | 4,405 | 32,700 |
| 2023/08/03 | 4,415 | 4,415 | 4,385 | 4,405 | 33,900 |
| 2023/08/02 | 4,460 | 4,470 | 4,430 | 4,440 | 31,800 |
| 2023/08/01 | 4,485 | 4,500 | 4,465 | 4,490 | 27,400 |
| 2023/07/31 | 4,450 | 4,495 | 4,430 | 4,470 | 46,600 |
| 2023/07/28 | 4,390 | 4,425 | 4,370 | 4,410 | 51,200 |
| 2023/07/27 | 4,430 | 4,430 | 4,390 | 4,430 | 40,600 |
| 2023/07/26 | 4,410 | 4,425 | 4,380 | 4,420 | 23,800 |
| 2023/07/25 | 4,400 | 4,435 | 4,400 | 4,420 | 24,000 |
| 2023/07/24 | 4,390 | 4,415 | 4,385 | 4,395 | 17,900 |
| 2023/07/21 | 4,380 | 4,405 | 4,355 | 4,390 | 30,300 |
| 2023/07/20 | 4,395 | 4,400 | 4,355 | 4,380 | 20,700 |
| 2023/07/19 | 4,355 | 4,390 | 4,330 | 4,390 | 40,300 |
| 2023/07/18 | 4,300 | 4,325 | 4,285 | 4,320 | 37,400 |
| 2023/07/14 | 4,325 | 4,345 | 4,290 | 4,290 | 63,600 |
| 2023/07/13 | 4,410 | 4,410 | 4,330 | 4,340 | 34,300 |
| 2023/07/12 | 4,345 | 4,385 | 4,340 | 4,365 | 29,800 |
| 2023/07/11 | 4,355 | 4,370 | 4,330 | 4,340 | 32,900 |
| 2023/07/10 | 4,370 | 4,385 | 4,345 | 4,355 | 50,200 |
| 2023/07/07 | 4,410 | 4,415 | 4,370 | 4,370 | 52,800 |
| 2023/07/06 | 4,450 | 4,455 | 4,415 | 4,450 | 45,200 |
| 2023/07/05 | 4,450 | 4,455 | 4,420 | 4,425 | 29,700 |
| 2023/07/04 | 4,500 | 4,525 | 4,460 | 4,485 | 42,700 |
| 2023/07/03 | 4,485 | 4,500 | 4,460 | 4,485 | 37,800 |
| 2023/06/30 | 4,460 | 4,470 | 4,415 | 4,435 | 37,000 |
| 2023/06/29 | 4,505 | 4,525 | 4,450 | 4,460 | 34,100 |
| 2023/06/28 | 4,495 | 4,535 | 4,450 | 4,495 | 61,400 |
| 2023/06/27 | 4,455 | 4,475 | 4,420 | 4,475 | 38,000 |
| 2023/06/26 | 4,440 | 4,465 | 4,415 | 4,430 | 37,700 |
| 2023/06/23 | 4,505 | 4,525 | 4,440 | 4,460 | 38,500 |
| 2023/06/22 | 4,525 | 4,540 | 4,480 | 4,490 | 36,200 |
| 2023/06/21 | 4,460 | 4,520 | 4,450 | 4,510 | 34,700 |
| 2023/06/20 | 4,525 | 4,525 | 4,430 | 4,435 | 42,600 |
| 2023/06/19 | 4,520 | 4,540 | 4,470 | 4,520 | 51,600 |
| 2023/06/16 | 4,505 | 4,505 | 4,445 | 4,450 | 53,500 |
| 2023/06/15 | 4,590 | 4,590 | 4,505 | 4,505 | 59,100 |
| 2023/06/14 | 4,470 | 4,500 | 4,455 | 4,500 | 53,100 |
| 2023/06/13 | 4,485 | 4,490 | 4,425 | 4,425 | 48,300 |
| 2023/06/12 | 4,445 | 4,480 | 4,435 | 4,475 | 36,200 |
| 2023/06/09 | 4,390 | 4,440 | 4,390 | 4,420 | 55,000 |
| 2023/06/08 | 4,400 | 4,425 | 4,355 | 4,355 | 43,100 |
| 2023/06/07 | 4,420 | 4,425 | 4,360 | 4,375 | 54,500 |
| 2023/06/06 | 4,370 | 4,405 | 4,335 | 4,370 | 54,300 |
| 2023/06/05 | 4,475 | 4,480 | 4,400 | 4,425 | 34,400 |
| 2023/06/02 | 4,300 | 4,415 | 4,300 | 4,415 | 65,700 |
| 2023/06/01 | 4,355 | 4,365 | 4,300 | 4,300 | 38,400 |
| 2023/05/31 | 4,410 | 4,410 | 4,355 | 4,355 | 44,400 |
| 2023/05/30 | 4,505 | 4,505 | 4,415 | 4,430 | 39,500 |
| 2023/05/29 | 4,500 | 4,530 | 4,495 | 4,505 | 32,300 |
| 2023/05/26 | 4,465 | 4,510 | 4,460 | 4,470 | 33,500 |
| 2023/05/25 | 4,470 | 4,510 | 4,460 | 4,465 | 32,700 |
| 2023/05/24 | 4,520 | 4,540 | 4,495 | 4,500 | 37,300 |
| 2023/05/23 | 4,600 | 4,605 | 4,505 | 4,520 | 54,600 |
| 2023/05/22 | 4,580 | 4,615 | 4,580 | 4,615 | 23,500 |
| 2023/05/19 | 4,630 | 4,655 | 4,585 | 4,585 | 39,900 |
| 2023/05/18 | 4,700 | 4,700 | 4,625 | 4,625 | 42,100 |
| 2023/05/17 | 4,665 | 4,700 | 4,660 | 4,670 | 41,600 |
| 2023/05/16 | 4,600 | 4,715 | 4,600 | 4,715 | 60,100 |
| 2023/05/15 | 4,650 | 4,685 | 4,575 | 4,595 | 60,300 |
| 2023/05/12 | 4,675 | 4,750 | 4,610 | 4,695 | 86,400 |
| 2023/05/11 | 4,640 | 4,670 | 4,630 | 4,670 | 24,200 |
| 2023/05/10 | 4,645 | 4,650 | 4,615 | 4,640 | 43,500 |
| 2023/05/09 | 4,670 | 4,680 | 4,625 | 4,650 | 44,600 |
| 2023/05/08 | 4,650 | 4,715 | 4,650 | 4,685 | 41,500 |
| 2023/05/02 | 4,645 | 4,655 | 4,590 | 4,650 | 58,800 |
| 2023/05/01 | 4,695 | 4,705 | 4,635 | 4,645 | 43,000 |
| 2023/04/28 | 4,720 | 4,720 | 4,675 | 4,695 | 59,200 |
| 2023/04/27 | 4,610 | 4,670 | 4,610 | 4,665 | 87,600 |
| 2023/04/26 | 4,670 | 4,670 | 4,605 | 4,630 | 36,500 |
| 2023/04/25 | 4,715 | 4,755 | 4,675 | 4,690 | 35,100 |
| 2023/04/24 | 4,630 | 4,695 | 4,615 | 4,685 | 41,300 |
| 2023/04/21 | 4,595 | 4,620 | 4,595 | 4,600 | 32,600 |
| 2023/04/20 | 4,535 | 4,600 | 4,535 | 4,595 | 32,700 |
| 2023/04/19 | 4,580 | 4,580 | 4,525 | 4,540 | 31,600 |
| 2023/04/18 | 4,575 | 4,595 | 4,560 | 4,580 | 33,400 |
| 2023/04/17 | 4,570 | 4,570 | 4,545 | 4,570 | 22,100 |
| 2023/04/14 | 4,570 | 4,570 | 4,520 | 4,535 | 34,400 |
| 2023/04/13 | 4,550 | 4,565 | 4,525 | 4,560 | 24,800 |
| 2023/04/12 | 4,515 | 4,555 | 4,515 | 4,550 | 33,600 |
| 2023/04/11 | 4,505 | 4,530 | 4,480 | 4,500 | 27,900 |
| 2023/04/10 | 4,500 | 4,530 | 4,470 | 4,480 | 30,000 |
| 2023/04/07 | 4,500 | 4,520 | 4,480 | 4,490 | 23,300 |
| 2023/04/06 | 4,505 | 4,520 | 4,485 | 4,495 | 35,700 |
| 2023/04/05 | 4,600 | 4,605 | 4,535 | 4,555 | 36,200 |
| 2023/04/04 | 4,570 | 4,620 | 4,550 | 4,620 | 74,300 |
| 2023/04/03 | 4,510 | 4,555 | 4,490 | 4,545 | 46,700 |
| 2023/03/31 | 4,490 | 4,515 | 4,450 | 4,485 | 44,200 |
| 2023/03/30 | 4,470 | 4,480 | 4,430 | 4,480 | 44,100 |
| 2023/03/29 | 4,530 | 4,605 | 4,515 | 4,595 | 66,000 |
| 2023/03/28 | 4,550 | 4,575 | 4,510 | 4,510 | 42,600 |
| 2023/03/27 | 4,565 | 4,565 | 4,530 | 4,530 | 30,900 |
| 2023/03/24 | 4,555 | 4,560 | 4,515 | 4,535 | 38,700 |
| 2023/03/23 | 4,570 | 4,570 | 4,515 | 4,555 | 31,200 |
| 2023/03/22 | 4,570 | 4,605 | 4,570 | 4,590 | 46,700 |
| 2023/03/20 | 4,535 | 4,535 | 4,495 | 4,500 | 35,300 |
| 2023/03/17 | 4,540 | 4,575 | 4,525 | 4,550 | 43,700 |
| 2023/03/16 | 4,490 | 4,525 | 4,475 | 4,515 | 36,500 |
| 2023/03/15 | 4,530 | 4,580 | 4,530 | 4,575 | 36,500 |
| 2023/03/14 | 4,535 | 4,540 | 4,490 | 4,530 | 48,700 |
| 2023/03/13 | 4,615 | 4,620 | 4,550 | 4,605 | 43,500 |
| 2023/03/10 | 4,690 | 4,720 | 4,670 | 4,685 | 51,000 |
| 2023/03/09 | 4,760 | 4,770 | 4,705 | 4,715 | 68,100 |
| 2023/03/08 | 4,585 | 4,670 | 4,585 | 4,670 | 61,000 |
| 2023/03/07 | 4,570 | 4,605 | 4,555 | 4,585 | 34,800 |
| 2023/03/06 | 4,580 | 4,580 | 4,530 | 4,570 | 43,700 |
| 2023/03/03 | 4,495 | 4,570 | 4,485 | 4,565 | 75,900 |
| 2023/03/02 | 4,490 | 4,495 | 4,460 | 4,460 | 27,300 |
| 2023/03/01 | 4,460 | 4,505 | 4,450 | 4,465 | 31,900 |
| 2023/02/28 | 4,520 | 4,520 | 4,455 | 4,460 | 54,200 |
| 2023/02/27 | 4,445 | 4,515 | 4,445 | 4,515 | 33,000 |
| 2023/02/24 | 4,420 | 4,450 | 4,400 | 4,445 | 43,600 |
| 2023/02/22 | 4,405 | 4,415 | 4,325 | 4,385 | 48,300 |
| 2023/02/21 | 4,370 | 4,435 | 4,370 | 4,410 | 38,100 |
| 2023/02/20 | 4,330 | 4,375 | 4,330 | 4,365 | 23,900 |
| 2023/02/17 | 4,270 | 4,315 | 4,270 | 4,310 | 18,500 |
| 2023/02/16 | 4,285 | 4,315 | 4,285 | 4,285 | 21,000 |
| 2023/02/15 | 4,290 | 4,305 | 4,285 | 4,285 | 21,300 |
| 2023/02/14 | 4,290 | 4,330 | 4,290 | 4,290 | 20,000 |
| 2023/02/13 | 4,275 | 4,285 | 4,225 | 4,255 | 36,000 |
| 2023/02/10 | 4,265 | 4,295 | 4,260 | 4,280 | 23,100 |
| 2023/02/09 | 4,280 | 4,300 | 4,260 | 4,270 | 30,600 |
| 2023/02/08 | 4,240 | 4,290 | 4,240 | 4,290 | 22,600 |
| 2023/02/07 | 4,250 | 4,285 | 4,230 | 4,240 | 31,300 |
| 2023/02/06 | 4,185 | 4,240 | 4,145 | 4,225 | 63,500 |
| 2023/02/03 | 4,190 | 4,200 | 4,135 | 4,140 | 38,300 |
| 2023/02/02 | 4,255 | 4,255 | 4,215 | 4,225 | 25,400 |
| 2023/02/01 | 4,295 | 4,305 | 4,230 | 4,230 | 21,400 |
| 2023/01/31 | 4,245 | 4,300 | 4,245 | 4,270 | 35,800 |
| 2023/01/30 | 4,200 | 4,250 | 4,200 | 4,245 | 30,900 |
| 2023/01/27 | 4,190 | 4,200 | 4,175 | 4,190 | 19,600 |
| 2023/01/26 | 4,175 | 4,185 | 4,150 | 4,180 | 23,200 |
| 2023/01/25 | 4,150 | 4,190 | 4,145 | 4,175 | 18,500 |
| 2023/01/24 | 4,160 | 4,195 | 4,150 | 4,180 | 48,900 |
| 2023/01/23 | 4,110 | 4,150 | 4,095 | 4,140 | 36,700 |
| 2023/01/20 | 4,080 | 4,100 | 4,070 | 4,075 | 37,200 |
| 2023/01/19 | 4,090 | 4,115 | 4,065 | 4,085 | 45,700 |
| 2023/01/18 | 4,090 | 4,100 | 4,040 | 4,080 | 96,000 |
| 2023/01/17 | 4,045 | 4,095 | 4,040 | 4,090 | 76,200 |
| 2023/01/16 | 4,030 | 4,070 | 4,025 | 4,050 | 37,200 |
| 2023/01/13 | 4,080 | 4,105 | 4,050 | 4,050 | 49,500 |
| 2023/01/12 | 4,085 | 4,120 | 4,045 | 4,080 | 52,200 |
| 2023/01/11 | 4,125 | 4,145 | 4,105 | 4,125 | 20,500 |
| 2023/01/10 | 4,170 | 4,170 | 4,100 | 4,100 | 34,100 |
| 2023/01/06 | 4,165 | 4,180 | 4,125 | 4,135 | 37,700 |
| 2023/01/05 | 4,155 | 4,165 | 4,120 | 4,165 | 45,800 |
| 2023/01/04 | 4,200 | 4,200 | 4,150 | 4,155 | 24,900 |