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 |
---|---|---|---|---|---|---|
2007-12-28 | 82 | 84 | 81 | 81 | 322,000 | 270 |
2007-12-27 | 87 | 87 | 84 | 86 | 431,000 | 286.67 |
2007-12-26 | 84 | 89 | 81 | 88 | 1,038,000 | 293.33 |
2007-12-25 | 87 | 89 | 81 | 83 | 1,771,000 | 276.67 |
2007-12-21 | 103 | 104 | 86 | 87 | 4,237,000 | 290 |
2007-12-20 | 99 | 110 | 94 | 98 | 11,358,000 | 326.67 |
2007-12-19 | 92 | 93 | 84 | 84 | 701,000 | 280 |
2007-12-18 | 91 | 96 | 87 | 90 | 1,124,000 | 300 |
2007-12-17 | 100 | 100 | 87 | 88 | 1,540,000 | 293.33 |
2007-12-14 | 105 | 106 | 97 | 102 | 946,000 | 340 |
2007-12-13 | 108 | 108 | 104 | 106 | 312,000 | 353.33 |
2007-12-12 | 106 | 107 | 105 | 107 | 604,000 | 356.67 |
2007-12-11 | 111 | 111 | 108 | 110 | 346,000 | 366.67 |
2007-12-10 | 110 | 111 | 107 | 109 | 415,000 | 363.33 |
2007-12-07 | 114 | 114 | 110 | 110 | 511,000 | 366.67 |
2007-12-06 | 118 | 118 | 113 | 115 | 483,000 | 383.33 |
2007-12-05 | 118 | 118 | 114 | 116 | 412,000 | 386.67 |
2007-12-04 | 120 | 120 | 117 | 119 | 474,000 | 396.67 |
2007-12-03 | 122 | 122 | 119 | 121 | 503,000 | 403.33 |
2007-11-30 | 124 | 124 | 120 | 120 | 804,000 | 400 |
2007-11-29 | 128 | 128 | 121 | 123 | 1,390,000 | 410 |
2007-11-28 | 119 | 131 | 118 | 122 | 4,247,000 | 406.67 |
2007-11-27 | 113 | 118 | 111 | 117 | 854,000 | 390 |
2007-11-26 | 119 | 122 | 116 | 117 | 762,000 | 390 |
2007-11-22 | 113 | 119 | 112 | 118 | 1,011,000 | 393.33 |
2007-11-21 | 112 | 117 | 110 | 113 | 866,000 | 376.67 |
2007-11-20 | 106 | 112 | 103 | 110 | 957,000 | 366.67 |
2007-11-19 | 119 | 122 | 110 | 112 | 1,139,000 | 373.33 |
2007-11-16 | 117 | 119 | 115 | 117 | 980,000 | 390 |
2007-11-15 | 122 | 124 | 118 | 121 | 1,749,000 | 403.33 |
2007-11-14 | 118 | 127 | 115 | 123 | 4,785,000 | 410 |
2007-11-13 | 103 | 115 | 101 | 109 | 2,483,000 | 363.33 |
2007-11-12 | 112 | 114 | 99 | 104 | 4,718,000 | 346.67 |
2007-11-09 | 128 | 129 | 120 | 122 | 1,663,000 | 406.67 |
2007-11-08 | 124 | 129 | 115 | 129 | 3,756,000 | 430 |
2007-11-07 | 138 | 139 | 115 | 121 | 6,116,000 | 403.33 |
2007-11-06 | 148 | 150 | 130 | 133 | 3,492,000 | 443.33 |
2007-11-05 | 146 | 154 | 144 | 147 | 4,120,000 | 490 |
2007-11-02 | 139 | 153 | 138 | 143 | 5,771,000 | 476.67 |
2007-11-01 | 140 | 158 | 139 | 144 | 14,956,000 | 480 |
2007-10-31 | 130 | 143 | 127 | 141 | 5,582,000 | 470 |
2007-10-30 | 137 | 139 | 129 | 132 | 3,483,000 | 440 |
2007-10-29 | 141 | 145 | 133 | 135 | 9,324,000 | 450 |
2007-10-26 | 120 | 150 | 119 | 146 | 24,827,000 | 486.67 |
2007-10-25 | 117 | 119 | 106 | 106 | 2,698,000 | 353.33 |
2007-10-24 | 122 | 123 | 115 | 118 | 2,687,000 | 393.33 |
2007-10-23 | 112 | 122 | 109 | 118 | 4,156,000 | 393.33 |
2007-10-22 | 102 | 110 | 102 | 106 | 2,436,000 | 353.33 |
2007-10-19 | 119 | 119 | 111 | 114 | 3,591,000 | 380 |
2007-10-18 | 117 | 126 | 113 | 119 | 8,451,000 | 396.67 |
2007-10-17 | 107 | 133 | 97 | 108 | 21,373,000 | 360 |
2007-10-16 | 108 | 111 | 103 | 107 | 4,313,000 | 356.67 |
2007-10-15 | 115 | 121 | 105 | 108 | 11,147,000 | 360 |
2007-10-12 | 94 | 114 | 92 | 110 | 8,430,000 | 366.67 |
2007-10-11 | 92 | 95 | 87 | 92 | 2,591,000 | 306.67 |
2007-10-10 | 103 | 104 | 89 | 90 | 7,675,000 | 300 |
2007-10-09 | 83 | 102 | 83 | 98 | 9,266,000 | 326.67 |
2007-10-05 | 79 | 86 | 78 | 82 | 2,625,000 | 273.33 |
2007-10-04 | 76 | 83 | 74 | 81 | 1,916,000 | 270 |
2007-10-03 | 82 | 82 | 76 | 76 | 1,598,000 | 253.33 |
2007-10-02 | 78 | 81 | 75 | 80 | 2,608,000 | 266.67 |
2007-10-01 | 70 | 75 | 69 | 74 | 1,470,000 | 246.67 |
2007-09-28 | 67 | 77 | 64 | 70 | 4,383,000 | 233.33 |
2007-09-27 | 63 | 69 | 63 | 66 | 2,312,000 | 220 |
2007-09-26 | 58 | 63 | 57 | 63 | 1,395,000 | 210 |
2007-09-25 | 60 | 61 | 57 | 58 | 1,222,000 | 193.33 |
2007-09-21 | 60 | 63 | 60 | 61 | 942,000 | 203.33 |
2007-09-20 | 60 | 67 | 58 | 60 | 2,327,000 | 200 |
2007-09-19 | 64 | 65 | 59 | 61 | 1,562,000 | 203.33 |
2007-09-18 | 67 | 68 | 60 | 60 | 2,203,000 | 200 |
2007-09-14 | 66 | 73 | 63 | 67 | 6,256,000 | 223.33 |
2007-09-13 | 68 | 80 | 63 | 63 | 9,867,000 | 210 |
2007-09-12 | 75 | 86 | 63 | 67 | 11,905,000 | 223.33 |
2007-09-11 | 60 | 85 | 57 | 80 | 14,128,000 | 266.67 |
2007-09-10 | 62 | 62 | 57 | 57 | 2,624,000 | 190 |
2007-09-07 | 68 | 72 | 60 | 63 | 4,366,000 | 210 |
2007-09-06 | 71 | 73 | 68 | 68 | 2,566,000 | 226.67 |
2007-09-05 | 77 | 79 | 72 | 75 | 2,995,000 | 250 |
2007-09-04 | 81 | 83 | 74 | 75 | 4,023,000 | 250 |
2007-09-03 | 84 | 90 | 80 | 81 | 6,929,000 | 270 |
2007-08-31 | 80 | 96 | 74 | 86 | 34,120,000 | 286.67 |
分割・併合履歴 : [2019-09-02]1株→3株 [2018-06-27]1株→0.1株