2160 (株)ジーエヌアイグループ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2882848181322,000270
2007-12-2787878486431,000286.67
2007-12-26848981881,038,000293.33
2007-12-25878981831,771,000276.67
2007-12-2110310486874,237,000290
2007-12-2099110949811,358,000326.67
2007-12-1992938484701,000280
2007-12-18919687901,124,000300
2007-12-1710010087881,540,000293.33
2007-12-1410510697102946,000340
2007-12-13108108104106312,000353.33
2007-12-12106107105107604,000356.67
2007-12-11111111108110346,000366.67
2007-12-10110111107109415,000363.33
2007-12-07114114110110511,000366.67
2007-12-06118118113115483,000383.33
2007-12-05118118114116412,000386.67
2007-12-04120120117119474,000396.67
2007-12-03122122119121503,000403.33
2007-11-30124124120120804,000400
2007-11-291281281211231,390,000410
2007-11-281191311181224,247,000406.67
2007-11-27113118111117854,000390
2007-11-26119122116117762,000390
2007-11-221131191121181,011,000393.33
2007-11-21112117110113866,000376.67
2007-11-20106112103110957,000366.67
2007-11-191191221101121,139,000373.33
2007-11-16117119115117980,000390
2007-11-151221241181211,749,000403.33
2007-11-141181271151234,785,000410
2007-11-131031151011092,483,000363.33
2007-11-12112114991044,718,000346.67
2007-11-091281291201221,663,000406.67
2007-11-081241291151293,756,000430
2007-11-071381391151216,116,000403.33
2007-11-061481501301333,492,000443.33
2007-11-051461541441474,120,000490
2007-11-021391531381435,771,000476.67
2007-11-0114015813914414,956,000480
2007-10-311301431271415,582,000470
2007-10-301371391291323,483,000440
2007-10-291411451331359,324,000450
2007-10-2612015011914624,827,000486.67
2007-10-251171191061062,698,000353.33
2007-10-241221231151182,687,000393.33
2007-10-231121221091184,156,000393.33
2007-10-221021101021062,436,000353.33
2007-10-191191191111143,591,000380
2007-10-181171261131198,451,000396.67
2007-10-171071339710821,373,000360
2007-10-161081111031074,313,000356.67
2007-10-1511512110510811,147,000360
2007-10-1294114921108,430,000366.67
2007-10-11929587922,591,000306.67
2007-10-1010310489907,675,000300
2007-10-098310283989,266,000326.67
2007-10-05798678822,625,000273.33
2007-10-04768374811,916,000270
2007-10-03828276761,598,000253.33
2007-10-02788175802,608,000266.67
2007-10-01707569741,470,000246.67
2007-09-28677764704,383,000233.33
2007-09-27636963662,312,000220
2007-09-26586357631,395,000210
2007-09-25606157581,222,000193.33
2007-09-2160636061942,000203.33
2007-09-20606758602,327,000200
2007-09-19646559611,562,000203.33
2007-09-18676860602,203,000200
2007-09-14667363676,256,000223.33
2007-09-13688063639,867,000210
2007-09-127586636711,905,000223.33
2007-09-116085578014,128,000266.67
2007-09-10626257572,624,000190
2007-09-07687260634,366,000210
2007-09-06717368682,566,000226.67
2007-09-05777972752,995,000250
2007-09-04818374754,023,000250
2007-09-03849080816,929,000270
2007-08-318096748634,120,000286.67

分割・併合履歴 : [2019-09-02]1株→3株 [2018-06-27]1株→0.1株