Ｇｕｎｏｓｙ(6047)の株価時系列情報
Ｇｕｎｏｓｙ(6047)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 | 1,522 | 1,525 | 1,492 | 1,494 | 225,100 |
| 2019/12/27 | 1,501 | 1,551 | 1,497 | 1,537 | 324,100 |
| 2019/12/26 | 1,516 | 1,530 | 1,499 | 1,500 | 262,100 |
| 2019/12/25 | 1,540 | 1,554 | 1,515 | 1,516 | 266,300 |
| 2019/12/24 | 1,554 | 1,576 | 1,542 | 1,547 | 179,600 |
| 2019/12/23 | 1,563 | 1,592 | 1,553 | 1,558 | 279,800 |
| 2019/12/20 | 1,530 | 1,569 | 1,525 | 1,568 | 253,800 |
| 2019/12/19 | 1,540 | 1,565 | 1,532 | 1,533 | 254,600 |
| 2019/12/18 | 1,546 | 1,576 | 1,532 | 1,542 | 292,800 |
| 2019/12/17 | 1,532 | 1,549 | 1,521 | 1,546 | 260,900 |
| 2019/12/16 | 1,502 | 1,537 | 1,501 | 1,520 | 216,900 |
| 2019/12/13 | 1,548 | 1,550 | 1,504 | 1,510 | 283,900 |
| 2019/12/12 | 1,548 | 1,550 | 1,496 | 1,527 | 282,300 |
| 2019/12/11 | 1,565 | 1,583 | 1,527 | 1,534 | 227,700 |
| 2019/12/10 | 1,555 | 1,574 | 1,548 | 1,555 | 278,600 |
| 2019/12/09 | 1,593 | 1,600 | 1,565 | 1,572 | 205,900 |
| 2019/12/06 | 1,575 | 1,597 | 1,557 | 1,582 | 369,200 |
| 2019/12/05 | 1,637 | 1,649 | 1,597 | 1,597 | 192,000 |
| 2019/12/04 | 1,628 | 1,654 | 1,615 | 1,624 | 209,700 |
| 2019/12/03 | 1,643 | 1,656 | 1,632 | 1,636 | 160,000 |
| 2019/12/02 | 1,693 | 1,698 | 1,658 | 1,658 | 165,400 |
| 2019/11/29 | 1,710 | 1,734 | 1,695 | 1,697 | 120,600 |
| 2019/11/28 | 1,737 | 1,737 | 1,702 | 1,715 | 200,100 |
| 2019/11/27 | 1,708 | 1,724 | 1,691 | 1,716 | 164,600 |
| 2019/11/26 | 1,684 | 1,716 | 1,674 | 1,714 | 246,400 |
| 2019/11/25 | 1,636 | 1,693 | 1,632 | 1,667 | 241,200 |
| 2019/11/22 | 1,654 | 1,671 | 1,621 | 1,622 | 285,600 |
| 2019/11/21 | 1,722 | 1,725 | 1,657 | 1,672 | 271,100 |
| 2019/11/20 | 1,720 | 1,742 | 1,711 | 1,731 | 211,400 |
| 2019/11/19 | 1,724 | 1,746 | 1,716 | 1,725 | 152,400 |
| 2019/11/18 | 1,721 | 1,746 | 1,710 | 1,724 | 148,500 |
| 2019/11/15 | 1,674 | 1,729 | 1,666 | 1,720 | 374,000 |
| 2019/11/14 | 1,713 | 1,734 | 1,678 | 1,684 | 202,800 |
| 2019/11/13 | 1,740 | 1,741 | 1,711 | 1,724 | 209,000 |
| 2019/11/12 | 1,749 | 1,770 | 1,737 | 1,748 | 215,400 |
| 2019/11/11 | 1,700 | 1,746 | 1,699 | 1,744 | 242,500 |
| 2019/11/08 | 1,705 | 1,723 | 1,685 | 1,698 | 221,800 |
| 2019/11/07 | 1,653 | 1,745 | 1,640 | 1,694 | 579,700 |
| 2019/11/06 | 1,677 | 1,703 | 1,653 | 1,654 | 348,700 |
| 2019/11/05 | 1,749 | 1,754 | 1,665 | 1,675 | 713,000 |
| 2019/11/01 | 1,782 | 1,802 | 1,715 | 1,715 | 539,800 |
| 2019/10/31 | 1,799 | 1,830 | 1,782 | 1,785 | 378,000 |
| 2019/10/30 | 1,756 | 1,792 | 1,749 | 1,791 | 380,700 |
| 2019/10/29 | 1,767 | 1,784 | 1,745 | 1,766 | 337,100 |
| 2019/10/28 | 1,745 | 1,791 | 1,732 | 1,780 | 376,000 |
| 2019/10/25 | 1,760 | 1,765 | 1,711 | 1,747 | 563,700 |
| 2019/10/24 | 1,733 | 1,775 | 1,725 | 1,761 | 536,700 |
| 2019/10/23 | 1,683 | 1,724 | 1,663 | 1,717 | 560,200 |
| 2019/10/21 | 1,701 | 1,714 | 1,628 | 1,685 | 1,184,600 |
| 2019/10/18 | 1,582 | 1,677 | 1,576 | 1,670 | 1,118,400 |
| 2019/10/17 | 1,569 | 1,629 | 1,559 | 1,567 | 1,426,300 |
| 2019/10/16 | 1,619 | 1,658 | 1,510 | 1,559 | 3,086,600 |
| 2019/10/15 | 1,445 | 1,484 | 1,430 | 1,475 | 813,500 |
| 2019/10/11 | 1,419 | 1,446 | 1,397 | 1,424 | 557,500 |
| 2019/10/10 | 1,415 | 1,427 | 1,382 | 1,423 | 586,200 |
| 2019/10/09 | 1,415 | 1,430 | 1,384 | 1,425 | 475,300 |
| 2019/10/08 | 1,393 | 1,457 | 1,393 | 1,443 | 514,600 |
| 2019/10/07 | 1,395 | 1,404 | 1,368 | 1,390 | 228,000 |
| 2019/10/04 | 1,347 | 1,384 | 1,345 | 1,378 | 282,200 |
| 2019/10/03 | 1,382 | 1,387 | 1,344 | 1,348 | 409,100 |
| 2019/10/02 | 1,396 | 1,427 | 1,394 | 1,408 | 242,300 |
| 2019/10/01 | 1,403 | 1,421 | 1,384 | 1,403 | 259,300 |
| 2019/09/30 | 1,361 | 1,406 | 1,358 | 1,397 | 264,200 |
| 2019/09/27 | 1,400 | 1,401 | 1,371 | 1,381 | 308,100 |
| 2019/09/26 | 1,420 | 1,437 | 1,398 | 1,402 | 225,200 |
| 2019/09/25 | 1,409 | 1,436 | 1,401 | 1,409 | 184,000 |
| 2019/09/24 | 1,400 | 1,438 | 1,394 | 1,415 | 273,400 |
| 2019/09/20 | 1,402 | 1,416 | 1,390 | 1,402 | 213,400 |
| 2019/09/19 | 1,432 | 1,461 | 1,401 | 1,406 | 308,800 |
| 2019/09/18 | 1,453 | 1,453 | 1,412 | 1,424 | 366,000 |
| 2019/09/17 | 1,414 | 1,483 | 1,406 | 1,460 | 406,200 |
| 2019/09/13 | 1,430 | 1,431 | 1,403 | 1,409 | 196,400 |
| 2019/09/12 | 1,443 | 1,459 | 1,426 | 1,428 | 276,300 |
| 2019/09/11 | 1,460 | 1,466 | 1,429 | 1,434 | 374,400 |
| 2019/09/10 | 1,406 | 1,455 | 1,385 | 1,446 | 400,700 |
| 2019/09/09 | 1,380 | 1,408 | 1,370 | 1,405 | 190,000 |
| 2019/09/06 | 1,414 | 1,416 | 1,379 | 1,381 | 223,800 |
| 2019/09/05 | 1,400 | 1,422 | 1,389 | 1,403 | 292,800 |
| 2019/09/04 | 1,393 | 1,408 | 1,380 | 1,384 | 212,000 |
| 2019/09/03 | 1,375 | 1,404 | 1,361 | 1,399 | 257,500 |
| 2019/09/02 | 1,378 | 1,389 | 1,353 | 1,372 | 190,100 |
| 2019/08/30 | 1,348 | 1,392 | 1,340 | 1,384 | 389,400 |
| 2019/08/29 | 1,371 | 1,372 | 1,313 | 1,337 | 417,400 |
| 2019/08/28 | 1,404 | 1,415 | 1,373 | 1,378 | 202,400 |
| 2019/08/27 | 1,377 | 1,418 | 1,377 | 1,404 | 229,600 |
| 2019/08/26 | 1,356 | 1,405 | 1,354 | 1,375 | 323,200 |
| 2019/08/23 | 1,392 | 1,439 | 1,373 | 1,397 | 653,800 |
| 2019/08/22 | 1,387 | 1,391 | 1,345 | 1,347 | 299,300 |
| 2019/08/21 | 1,394 | 1,394 | 1,366 | 1,381 | 232,100 |
| 2019/08/20 | 1,365 | 1,419 | 1,353 | 1,404 | 571,600 |
| 2019/08/19 | 1,368 | 1,374 | 1,334 | 1,355 | 447,600 |
| 2019/08/16 | 1,400 | 1,404 | 1,362 | 1,368 | 455,300 |
| 2019/08/15 | 1,443 | 1,456 | 1,412 | 1,423 | 380,100 |
| 2019/08/14 | 1,535 | 1,535 | 1,486 | 1,491 | 224,200 |
| 2019/08/13 | 1,486 | 1,536 | 1,485 | 1,525 | 216,100 |
| 2019/08/09 | 1,522 | 1,535 | 1,496 | 1,503 | 208,800 |
| 2019/08/08 | 1,511 | 1,522 | 1,493 | 1,517 | 216,900 |
| 2019/08/07 | 1,530 | 1,537 | 1,492 | 1,496 | 210,600 |
| 2019/08/06 | 1,467 | 1,528 | 1,462 | 1,527 | 308,800 |
| 2019/08/05 | 1,550 | 1,561 | 1,481 | 1,533 | 549,500 |
| 2019/08/02 | 1,565 | 1,588 | 1,545 | 1,566 | 527,400 |
| 2019/08/01 | 1,597 | 1,604 | 1,571 | 1,589 | 586,700 |
| 2019/07/31 | 1,591 | 1,647 | 1,576 | 1,637 | 356,900 |
| 2019/07/30 | 1,611 | 1,623 | 1,588 | 1,598 | 310,800 |
| 2019/07/29 | 1,660 | 1,662 | 1,602 | 1,612 | 359,200 |
| 2019/07/26 | 1,652 | 1,682 | 1,636 | 1,667 | 272,000 |
| 2019/07/25 | 1,667 | 1,675 | 1,629 | 1,647 | 455,200 |
| 2019/07/24 | 1,712 | 1,731 | 1,681 | 1,681 | 463,500 |
| 2019/07/23 | 1,699 | 1,749 | 1,690 | 1,731 | 680,400 |
| 2019/07/22 | 1,740 | 1,742 | 1,661 | 1,699 | 785,700 |
| 2019/07/19 | 1,815 | 1,823 | 1,750 | 1,761 | 1,000,000 |
| 2019/07/18 | 1,897 | 1,964 | 1,774 | 1,829 | 2,920,100 |
| 2019/07/17 | 1,750 | 1,939 | 1,748 | 1,879 | 1,627,500 |
| 2019/07/16 | 1,539 | 1,750 | 1,539 | 1,750 | 2,194,200 |
| 2019/07/12 | 1,820 | 1,831 | 1,716 | 1,739 | 834,700 |
| 2019/07/11 | 1,871 | 1,876 | 1,770 | 1,803 | 779,400 |
| 2019/07/10 | 1,833 | 1,899 | 1,830 | 1,870 | 323,000 |
| 2019/07/09 | 1,954 | 1,955 | 1,835 | 1,841 | 425,400 |
| 2019/07/08 | 1,994 | 2,002 | 1,918 | 1,927 | 364,900 |
| 2019/07/05 | 1,940 | 1,988 | 1,930 | 1,985 | 268,400 |
| 2019/07/04 | 1,924 | 1,967 | 1,914 | 1,960 | 341,500 |
| 2019/07/03 | 1,912 | 1,925 | 1,858 | 1,906 | 527,400 |
| 2019/07/02 | 1,852 | 1,918 | 1,852 | 1,914 | 332,100 |
| 2019/07/01 | 1,836 | 1,880 | 1,820 | 1,850 | 378,800 |
| 2019/06/28 | 1,770 | 1,815 | 1,770 | 1,808 | 176,800 |
| 2019/06/27 | 1,799 | 1,841 | 1,766 | 1,771 | 270,700 |
| 2019/06/26 | 1,762 | 1,832 | 1,760 | 1,807 | 299,400 |
| 2019/06/25 | 1,730 | 1,783 | 1,730 | 1,763 | 327,900 |
| 2019/06/24 | 1,777 | 1,779 | 1,727 | 1,750 | 548,200 |
| 2019/06/21 | 1,840 | 1,857 | 1,799 | 1,800 | 299,500 |
| 2019/06/20 | 1,770 | 1,832 | 1,759 | 1,831 | 440,000 |
| 2019/06/19 | 1,739 | 1,788 | 1,712 | 1,768 | 561,300 |
| 2019/06/18 | 1,890 | 1,890 | 1,707 | 1,720 | 1,086,800 |
| 2019/06/17 | 1,940 | 1,942 | 1,896 | 1,901 | 229,800 |
| 2019/06/14 | 1,950 | 1,971 | 1,935 | 1,938 | 170,000 |
| 2019/06/13 | 1,973 | 1,996 | 1,937 | 1,953 | 277,200 |
| 2019/06/12 | 1,901 | 1,976 | 1,893 | 1,970 | 338,900 |
| 2019/06/11 | 1,980 | 1,995 | 1,898 | 1,910 | 446,400 |
| 2019/06/10 | 1,980 | 2,015 | 1,978 | 1,982 | 444,400 |
| 2019/06/07 | 1,900 | 1,952 | 1,900 | 1,944 | 391,000 |
| 2019/06/06 | 1,906 | 1,939 | 1,894 | 1,900 | 379,600 |
| 2019/06/05 | 1,922 | 1,937 | 1,888 | 1,890 | 364,600 |
| 2019/06/04 | 1,883 | 1,907 | 1,862 | 1,887 | 436,200 |
| 2019/06/03 | 1,913 | 1,920 | 1,856 | 1,890 | 374,000 |
| 2019/05/31 | 1,882 | 1,940 | 1,880 | 1,913 | 419,800 |
| 2019/05/30 | 1,916 | 1,965 | 1,870 | 1,879 | 631,100 |
| 2019/05/29 | 1,870 | 1,940 | 1,833 | 1,924 | 621,300 |
| 2019/05/28 | 1,864 | 1,879 | 1,843 | 1,870 | 530,000 |
| 2019/05/27 | 1,827 | 1,848 | 1,819 | 1,842 | 368,300 |
| 2019/05/24 | 1,779 | 1,835 | 1,760 | 1,822 | 487,300 |
| 2019/05/23 | 1,850 | 1,856 | 1,778 | 1,797 | 553,100 |
| 2019/05/22 | 1,802 | 1,863 | 1,786 | 1,860 | 822,500 |
| 2019/05/21 | 1,735 | 1,789 | 1,729 | 1,782 | 382,200 |
| 2019/05/20 | 1,789 | 1,804 | 1,728 | 1,757 | 436,500 |
| 2019/05/17 | 1,775 | 1,791 | 1,755 | 1,758 | 673,100 |
| 2019/05/16 | 1,720 | 1,755 | 1,692 | 1,751 | 552,800 |
| 2019/05/15 | 1,673 | 1,708 | 1,661 | 1,701 | 373,800 |
| 2019/05/14 | 1,590 | 1,665 | 1,588 | 1,660 | 365,900 |
| 2019/05/13 | 1,658 | 1,678 | 1,630 | 1,642 | 318,200 |
| 2019/05/10 | 1,660 | 1,686 | 1,630 | 1,663 | 606,000 |
| 2019/05/09 | 1,650 | 1,660 | 1,614 | 1,641 | 367,800 |
| 2019/05/08 | 1,615 | 1,642 | 1,601 | 1,639 | 463,800 |
| 2019/05/07 | 1,635 | 1,680 | 1,585 | 1,648 | 692,200 |
| 2019/04/26 | 1,641 | 1,661 | 1,608 | 1,657 | 444,500 |
| 2019/04/25 | 1,680 | 1,690 | 1,646 | 1,650 | 546,800 |
| 2019/04/24 | 1,670 | 1,717 | 1,665 | 1,695 | 632,300 |
| 2019/04/23 | 1,693 | 1,698 | 1,642 | 1,658 | 795,900 |
| 2019/04/22 | 1,727 | 1,740 | 1,701 | 1,705 | 525,900 |
| 2019/04/19 | 1,714 | 1,747 | 1,680 | 1,711 | 1,026,100 |
| 2019/04/18 | 1,768 | 1,778 | 1,684 | 1,685 | 1,630,400 |
| 2019/04/17 | 1,842 | 1,860 | 1,751 | 1,784 | 2,561,200 |
| 2019/04/16 | 1,825 | 1,989 | 1,793 | 1,882 | 5,417,900 |
| 2019/04/15 | 1,860 | 1,860 | 1,860 | 1,860 | 164,900 |
| 2019/04/12 | 2,320 | 2,371 | 2,281 | 2,360 | 1,335,900 |
| 2019/04/11 | 2,304 | 2,314 | 2,249 | 2,285 | 470,700 |
| 2019/04/10 | 2,265 | 2,302 | 2,248 | 2,286 | 374,600 |
| 2019/04/09 | 2,316 | 2,377 | 2,267 | 2,281 | 718,000 |
| 2019/04/08 | 2,317 | 2,346 | 2,292 | 2,312 | 382,800 |
| 2019/04/05 | 2,355 | 2,373 | 2,291 | 2,295 | 696,300 |
| 2019/04/04 | 2,481 | 2,481 | 2,311 | 2,344 | 1,108,800 |
| 2019/04/03 | 2,405 | 2,479 | 2,381 | 2,450 | 907,200 |
| 2019/04/02 | 2,426 | 2,465 | 2,396 | 2,400 | 724,800 |
| 2019/04/01 | 2,410 | 2,427 | 2,371 | 2,395 | 413,300 |
| 2019/03/29 | 2,450 | 2,490 | 2,367 | 2,390 | 987,700 |
| 2019/03/28 | 2,381 | 2,520 | 2,325 | 2,474 | 918,500 |
| 2019/03/27 | 2,387 | 2,412 | 2,369 | 2,389 | 383,200 |
| 2019/03/26 | 2,325 | 2,417 | 2,322 | 2,387 | 751,400 |
| 2019/03/25 | 2,240 | 2,290 | 2,228 | 2,275 | 339,500 |
| 2019/03/22 | 2,371 | 2,384 | 2,247 | 2,315 | 833,700 |
| 2019/03/20 | 2,400 | 2,422 | 2,360 | 2,373 | 466,000 |
| 2019/03/19 | 2,410 | 2,410 | 2,356 | 2,399 | 494,500 |
| 2019/03/18 | 2,440 | 2,448 | 2,389 | 2,420 | 307,600 |
| 2019/03/15 | 2,407 | 2,440 | 2,388 | 2,432 | 674,600 |
| 2019/03/14 | 2,380 | 2,414 | 2,371 | 2,392 | 349,500 |
| 2019/03/13 | 2,385 | 2,402 | 2,363 | 2,379 | 356,200 |
| 2019/03/12 | 2,439 | 2,463 | 2,406 | 2,418 | 531,900 |
| 2019/03/11 | 2,398 | 2,435 | 2,350 | 2,389 | 518,300 |
| 2019/03/08 | 2,486 | 2,491 | 2,358 | 2,397 | 1,042,500 |
| 2019/03/07 | 2,572 | 2,592 | 2,519 | 2,536 | 410,200 |
| 2019/03/06 | 2,631 | 2,651 | 2,582 | 2,587 | 476,500 |
| 2019/03/05 | 2,610 | 2,635 | 2,576 | 2,634 | 475,500 |
| 2019/03/04 | 2,700 | 2,706 | 2,596 | 2,597 | 805,300 |
| 2019/03/01 | 2,620 | 2,679 | 2,576 | 2,676 | 1,059,900 |
| 2019/02/28 | 2,534 | 2,621 | 2,495 | 2,615 | 1,122,600 |
| 2019/02/27 | 2,554 | 2,586 | 2,521 | 2,544 | 474,100 |
| 2019/02/26 | 2,586 | 2,598 | 2,523 | 2,541 | 511,900 |
| 2019/02/25 | 2,515 | 2,607 | 2,502 | 2,579 | 1,318,600 |
| 2019/02/22 | 2,589 | 2,612 | 2,479 | 2,480 | 2,191,500 |
| 2019/02/21 | 2,636 | 2,680 | 2,553 | 2,633 | 1,671,600 |
| 2019/02/20 | 2,568 | 2,642 | 2,552 | 2,633 | 1,070,700 |
| 2019/02/19 | 2,590 | 2,600 | 2,512 | 2,533 | 682,700 |
| 2019/02/18 | 2,550 | 2,619 | 2,540 | 2,593 | 688,300 |
| 2019/02/15 | 2,540 | 2,553 | 2,482 | 2,482 | 476,100 |
| 2019/02/14 | 2,567 | 2,598 | 2,540 | 2,556 | 369,500 |
| 2019/02/13 | 2,506 | 2,590 | 2,506 | 2,567 | 700,000 |
| 2019/02/12 | 2,495 | 2,535 | 2,458 | 2,498 | 656,400 |
| 2019/02/08 | 2,480 | 2,510 | 2,448 | 2,496 | 454,400 |
| 2019/02/07 | 2,520 | 2,555 | 2,491 | 2,527 | 369,100 |
| 2019/02/06 | 2,539 | 2,573 | 2,497 | 2,523 | 351,100 |
| 2019/02/05 | 2,519 | 2,562 | 2,477 | 2,511 | 459,200 |
| 2019/02/04 | 2,442 | 2,551 | 2,442 | 2,518 | 581,200 |
| 2019/02/01 | 2,417 | 2,494 | 2,385 | 2,462 | 697,600 |
| 2019/01/31 | 2,418 | 2,491 | 2,384 | 2,407 | 1,222,500 |
| 2019/01/30 | 2,519 | 2,528 | 2,320 | 2,351 | 1,931,600 |
| 2019/01/29 | 2,607 | 2,673 | 2,541 | 2,559 | 1,273,300 |
| 2019/01/28 | 2,600 | 2,638 | 2,573 | 2,629 | 1,176,900 |
| 2019/01/25 | 2,600 | 2,643 | 2,579 | 2,596 | 1,168,400 |
| 2019/01/24 | 2,575 | 2,605 | 2,540 | 2,589 | 959,400 |
| 2019/01/23 | 2,627 | 2,674 | 2,576 | 2,605 | 1,870,000 |
| 2019/01/22 | 2,850 | 2,857 | 2,661 | 2,663 | 2,825,600 |
| 2019/01/21 | 2,720 | 2,914 | 2,655 | 2,891 | 3,153,300 |
| 2019/01/18 | 2,620 | 2,711 | 2,596 | 2,701 | 2,039,400 |
| 2019/01/17 | 2,623 | 2,664 | 2,467 | 2,617 | 4,304,100 |
| 2019/01/16 | 2,900 | 3,020 | 2,597 | 2,621 | 6,900,100 |
| 2019/01/15 | 2,920 | 2,920 | 2,773 | 2,890 | 1,518,900 |
| 2019/01/11 | 2,800 | 2,952 | 2,780 | 2,940 | 1,237,500 |
| 2019/01/10 | 2,768 | 2,792 | 2,712 | 2,781 | 542,200 |
| 2019/01/09 | 2,782 | 2,834 | 2,730 | 2,752 | 761,600 |
| 2019/01/08 | 2,896 | 2,924 | 2,770 | 2,783 | 1,016,100 |
| 2019/01/07 | 2,850 | 2,911 | 2,784 | 2,889 | 508,900 |
| 2019/01/04 | 2,744 | 2,810 | 2,697 | 2,765 | 536,900 |