2160 (株)ジーエヌアイグループ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 9 | 10 | 8 | 9 | 732,000 | 30 |
| 2008-12-29 | 9 | 9 | 8 | 8 | 683,000 | 26.67 |
| 2008-12-26 | 7 | 9 | 7 | 9 | 674,000 | 30 |
| 2008-12-25 | 7 | 8 | 7 | 8 | 42,000 | 26.67 |
| 2008-12-24 | 7 | 8 | 7 | 7 | 252,000 | 23.33 |
| 2008-12-22 | 7 | 8 | 6 | 7 | 202,000 | 23.33 |
| 2008-12-19 | 7 | 8 | 7 | 8 | 192,000 | 26.67 |
| 2008-12-18 | 7 | 8 | 7 | 8 | 449,000 | 26.67 |
| 2008-12-17 | 8 | 8 | 7 | 7 | 621,000 | 23.33 |
| 2008-12-16 | 7 | 9 | 7 | 8 | 1,819,000 | 26.67 |
| 2008-12-15 | 7 | 7 | 6 | 7 | 77,000 | 23.33 |
| 2008-12-12 | 6 | 7 | 6 | 7 | 150,000 | 23.33 |
| 2008-12-11 | 6 | 7 | 6 | 7 | 54,000 | 23.33 |
| 2008-12-10 | 7 | 7 | 6 | 6 | 25,000 | 20 |
| 2008-12-09 | 6 | 7 | 6 | 6 | 81,000 | 20 |
| 2008-12-08 | 7 | 7 | 6 | 7 | 162,000 | 23.33 |
| 2008-12-05 | 7 | 7 | 6 | 6 | 86,000 | 20 |
| 2008-12-04 | 7 | 7 | 6 | 7 | 148,000 | 23.33 |
| 2008-12-03 | 7 | 8 | 6 | 7 | 632,000 | 23.33 |
| 2008-12-02 | 7 | 8 | 7 | 8 | 174,000 | 26.67 |
| 2008-12-01 | 7 | 8 | 7 | 8 | 141,000 | 26.67 |
| 2008-11-28 | 8 | 8 | 7 | 7 | 233,000 | 23.33 |
| 2008-11-27 | 8 | 8 | 7 | 7 | 338,000 | 23.33 |
| 2008-11-26 | 8 | 8 | 7 | 8 | 130,000 | 26.67 |
| 2008-11-25 | 8 | 8 | 7 | 7 | 63,000 | 23.33 |
| 2008-11-21 | 7 | 8 | 7 | 7 | 142,000 | 23.33 |
| 2008-11-20 | 8 | 8 | 7 | 7 | 195,000 | 23.33 |
| 2008-11-19 | 8 | 8 | 7 | 8 | 433,000 | 26.67 |
| 2008-11-18 | 9 | 9 | 8 | 8 | 412,000 | 26.67 |
| 2008-11-17 | 8 | 9 | 8 | 8 | 160,000 | 26.67 |
| 2008-11-14 | 9 | 9 | 8 | 8 | 481,000 | 26.67 |
| 2008-11-13 | 9 | 9 | 8 | 9 | 412,000 | 30 |
| 2008-11-12 | 9 | 10 | 9 | 9 | 338,000 | 30 |
| 2008-11-11 | 9 | 12 | 8 | 8 | 3,030,000 | 26.67 |
| 2008-11-10 | 8 | 9 | 8 | 9 | 108,000 | 30 |
| 2008-11-07 | 8 | 8 | 7 | 8 | 612,000 | 26.67 |
| 2008-11-06 | 9 | 9 | 8 | 8 | 277,000 | 26.67 |
| 2008-11-05 | 10 | 10 | 8 | 8 | 584,000 | 26.67 |
| 2008-11-04 | 8 | 9 | 8 | 9 | 900,000 | 30 |
| 2008-10-31 | 7 | 8 | 7 | 7 | 256,000 | 23.33 |
| 2008-10-30 | 7 | 8 | 7 | 8 | 185,000 | 26.67 |
| 2008-10-29 | 7 | 8 | 7 | 8 | 118,000 | 26.67 |
| 2008-10-28 | 7 | 8 | 7 | 7 | 491,000 | 23.33 |
| 2008-10-27 | 8 | 8 | 7 | 7 | 119,000 | 23.33 |
| 2008-10-24 | 8 | 8 | 7 | 8 | 240,000 | 26.67 |
| 2008-10-23 | 7 | 8 | 7 | 8 | 302,000 | 26.67 |
| 2008-10-22 | 8 | 8 | 7 | 7 | 1,099,000 | 23.33 |
| 2008-10-21 | 8 | 9 | 8 | 9 | 203,000 | 30 |
| 2008-10-20 | 8 | 9 | 8 | 8 | 319,000 | 26.67 |
| 2008-10-17 | 9 | 9 | 8 | 9 | 198,000 | 30 |
| 2008-10-16 | 7 | 9 | 7 | 9 | 741,000 | 30 |
| 2008-10-15 | 9 | 9 | 8 | 8 | 414,000 | 26.67 |
| 2008-10-14 | 10 | 10 | 9 | 9 | 1,195,000 | 30 |
| 2008-10-10 | 9 | 9 | 7 | 9 | 535,000 | 30 |
| 2008-10-09 | 8 | 10 | 8 | 9 | 1,012,000 | 30 |
| 2008-10-08 | 9 | 9 | 7 | 8 | 1,680,000 | 26.67 |
| 2008-10-07 | 9 | 10 | 8 | 10 | 1,834,000 | 33.33 |
| 2008-10-06 | 13 | 13 | 11 | 11 | 1,047,000 | 36.67 |
| 2008-10-03 | 14 | 14 | 13 | 13 | 428,000 | 43.33 |
| 2008-10-02 | 14 | 14 | 13 | 14 | 310,000 | 46.67 |
| 2008-10-01 | 14 | 15 | 14 | 14 | 372,000 | 46.67 |
| 2008-09-30 | 14 | 15 | 14 | 14 | 500,000 | 46.67 |
| 2008-09-29 | 15 | 15 | 14 | 15 | 545,000 | 50 |
| 2008-09-26 | 16 | 18 | 14 | 15 | 2,208,000 | 50 |
| 2008-09-25 | 14 | 16 | 14 | 16 | 913,000 | 53.33 |
| 2008-09-24 | 15 | 15 | 14 | 14 | 496,000 | 46.67 |
| 2008-09-22 | 15 | 16 | 14 | 15 | 474,000 | 50 |
| 2008-09-19 | 16 | 16 | 14 | 15 | 2,321,000 | 50 |
| 2008-09-18 | 18 | 18 | 15 | 16 | 1,387,000 | 53.33 |
| 2008-09-17 | 17 | 19 | 17 | 18 | 717,000 | 60 |
| 2008-09-16 | 16 | 20 | 15 | 16 | 1,412,000 | 53.33 |
| 2008-09-12 | 23 | 23 | 17 | 18 | 2,508,000 | 60 |
| 2008-09-11 | 16 | 21 | 16 | 21 | 2,601,000 | 70 |
| 2008-09-10 | 15 | 15 | 14 | 15 | 249,000 | 50 |
| 2008-09-09 | 15 | 15 | 14 | 15 | 127,000 | 50 |
| 2008-09-08 | 15 | 16 | 14 | 15 | 255,000 | 50 |
| 2008-09-05 | 14 | 15 | 14 | 15 | 421,000 | 50 |
| 2008-09-04 | 15 | 15 | 14 | 14 | 130,000 | 46.67 |
| 2008-09-03 | 15 | 16 | 14 | 15 | 250,000 | 50 |
| 2008-09-02 | 15 | 16 | 15 | 15 | 304,000 | 50 |
| 2008-09-01 | 17 | 17 | 15 | 15 | 399,000 | 50 |
| 2008-08-29 | 17 | 17 | 16 | 16 | 267,000 | 53.33 |
| 2008-08-28 | 18 | 18 | 16 | 17 | 635,000 | 56.67 |
| 2008-08-27 | 14 | 18 | 14 | 16 | 1,390,000 | 53.33 |
| 2008-08-26 | 14 | 15 | 14 | 15 | 168,000 | 50 |
| 2008-08-25 | 14 | 14 | 13 | 14 | 335,000 | 46.67 |
| 2008-08-22 | 14 | 14 | 13 | 14 | 285,000 | 46.67 |
| 2008-08-21 | 14 | 16 | 13 | 14 | 785,000 | 46.67 |
| 2008-08-20 | 15 | 16 | 13 | 14 | 1,554,000 | 46.67 |
| 2008-08-19 | 16 | 21 | 15 | 16 | 5,525,000 | 53.33 |
| 2008-08-18 | 15 | 15 | 14 | 15 | 488,000 | 50 |
| 2008-08-15 | 18 | 18 | 16 | 16 | 614,000 | 53.33 |
| 2008-08-14 | 18 | 19 | 17 | 18 | 347,000 | 60 |
| 2008-08-13 | 18 | 19 | 18 | 18 | 137,000 | 60 |
| 2008-08-12 | 18 | 19 | 18 | 18 | 255,000 | 60 |
| 2008-08-11 | 18 | 19 | 17 | 18 | 574,000 | 60 |
| 2008-08-08 | 19 | 19 | 18 | 18 | 398,000 | 60 |
| 2008-08-07 | 20 | 20 | 19 | 20 | 510,000 | 66.67 |
| 2008-08-06 | 19 | 21 | 18 | 21 | 1,432,000 | 70 |
| 2008-08-05 | 20 | 20 | 17 | 17 | 1,129,000 | 56.67 |
| 2008-08-04 | 21 | 22 | 20 | 21 | 458,000 | 70 |
| 2008-08-01 | 19 | 21 | 19 | 21 | 821,000 | 70 |
| 2008-07-31 | 23 | 23 | 20 | 20 | 1,112,000 | 66.67 |
| 2008-07-30 | 23 | 24 | 21 | 22 | 1,345,000 | 73.33 |
| 2008-07-29 | 24 | 25 | 23 | 24 | 607,000 | 80 |
| 2008-07-28 | 26 | 27 | 24 | 24 | 1,075,000 | 80 |
| 2008-07-25 | 25 | 28 | 24 | 24 | 1,404,000 | 80 |
| 2008-07-24 | 27 | 28 | 25 | 25 | 1,277,000 | 83.33 |
| 2008-07-23 | 28 | 29 | 26 | 27 | 1,587,000 | 90 |
| 2008-07-22 | 31 | 31 | 23 | 25 | 2,319,000 | 83.33 |
| 2008-07-18 | 33 | 33 | 30 | 31 | 842,000 | 103.33 |
| 2008-07-17 | 34 | 36 | 33 | 33 | 279,000 | 110 |
| 2008-07-16 | 35 | 36 | 33 | 34 | 536,000 | 113.33 |
| 2008-07-15 | 37 | 39 | 36 | 37 | 365,000 | 123.33 |
| 2008-07-14 | 38 | 39 | 37 | 39 | 192,000 | 130 |
| 2008-07-11 | 39 | 40 | 37 | 39 | 247,000 | 130 |
| 2008-07-10 | 38 | 39 | 38 | 39 | 253,000 | 130 |
| 2008-07-09 | 39 | 40 | 38 | 39 | 303,000 | 130 |
| 2008-07-08 | 42 | 42 | 39 | 40 | 589,000 | 133.33 |
| 2008-07-07 | 42 | 43 | 41 | 42 | 350,000 | 140 |
| 2008-07-04 | 40 | 44 | 40 | 42 | 1,327,000 | 140 |
| 2008-07-03 | 39 | 41 | 39 | 41 | 500,000 | 136.67 |
| 2008-07-02 | 41 | 41 | 39 | 39 | 495,000 | 130 |
| 2008-07-01 | 39 | 41 | 39 | 41 | 441,000 | 136.67 |
| 2008-06-30 | 40 | 41 | 39 | 39 | 347,000 | 130 |
| 2008-06-27 | 42 | 42 | 39 | 41 | 844,000 | 136.67 |
| 2008-06-26 | 43 | 43 | 41 | 42 | 280,000 | 140 |
| 2008-06-25 | 43 | 44 | 42 | 42 | 349,000 | 140 |
| 2008-06-24 | 43 | 43 | 41 | 43 | 1,326,000 | 143.33 |
| 2008-06-23 | 46 | 48 | 42 | 43 | 1,890,000 | 143.33 |
| 2008-06-20 | 46 | 50 | 45 | 46 | 2,503,000 | 153.33 |
| 2008-06-19 | 52 | 52 | 46 | 48 | 3,783,000 | 160 |
| 2008-06-18 | 42 | 45 | 42 | 43 | 1,020,000 | 143.33 |
| 2008-06-17 | 42 | 45 | 42 | 45 | 916,000 | 150 |
| 2008-06-16 | 46 | 46 | 43 | 44 | 955,000 | 146.67 |
| 2008-06-13 | 47 | 47 | 46 | 46 | 224,000 | 153.33 |
| 2008-06-12 | 48 | 50 | 44 | 46 | 861,000 | 153.33 |
| 2008-06-11 | 52 | 52 | 47 | 49 | 844,000 | 163.33 |
| 2008-06-10 | 55 | 57 | 52 | 52 | 734,000 | 173.33 |
| 2008-06-09 | 54 | 56 | 54 | 56 | 355,000 | 186.67 |
| 2008-06-06 | 57 | 57 | 54 | 56 | 603,000 | 186.67 |
| 2008-06-05 | 57 | 59 | 56 | 56 | 514,000 | 186.67 |
| 2008-06-04 | 55 | 58 | 55 | 56 | 1,144,000 | 186.67 |
| 2008-06-03 | 54 | 56 | 53 | 55 | 203,000 | 183.33 |
| 2008-06-02 | 55 | 57 | 54 | 54 | 338,000 | 180 |
| 2008-05-30 | 54 | 55 | 54 | 55 | 134,000 | 183.33 |
| 2008-05-29 | 53 | 55 | 52 | 55 | 198,000 | 183.33 |
| 2008-05-28 | 56 | 56 | 53 | 54 | 210,000 | 180 |
| 2008-05-27 | 53 | 57 | 51 | 56 | 776,000 | 186.67 |
| 2008-05-26 | 54 | 55 | 52 | 53 | 241,000 | 176.67 |
| 2008-05-23 | 55 | 57 | 54 | 55 | 567,000 | 183.33 |
| 2008-05-22 | 55 | 55 | 53 | 55 | 334,000 | 183.33 |
| 2008-05-21 | 58 | 58 | 54 | 56 | 774,000 | 186.67 |
| 2008-05-20 | 55 | 61 | 55 | 58 | 2,974,000 | 193.33 |
| 2008-05-19 | 53 | 54 | 52 | 54 | 470,000 | 180 |
| 2008-05-16 | 52 | 52 | 50 | 51 | 249,000 | 170 |
| 2008-05-15 | 52 | 53 | 51 | 53 | 275,000 | 176.67 |
| 2008-05-14 | 54 | 54 | 51 | 51 | 584,000 | 170 |
| 2008-05-13 | 56 | 57 | 53 | 55 | 817,000 | 183.33 |
| 2008-05-12 | 56 | 58 | 54 | 57 | 1,092,000 | 190 |
| 2008-05-09 | 56 | 58 | 54 | 56 | 1,214,000 | 186.67 |
| 2008-05-08 | 49 | 62 | 49 | 54 | 3,910,000 | 180 |
| 2008-05-07 | 47 | 51 | 47 | 49 | 890,000 | 163.33 |
| 2008-05-02 | 48 | 48 | 46 | 46 | 357,000 | 153.33 |
| 2008-05-01 | 49 | 50 | 47 | 47 | 972,000 | 156.67 |
| 2008-04-30 | 43 | 53 | 42 | 52 | 2,404,000 | 173.33 |
| 2008-04-28 | 44 | 44 | 42 | 43 | 376,000 | 143.33 |
| 2008-04-25 | 42 | 44 | 42 | 43 | 307,000 | 143.33 |
| 2008-04-24 | 44 | 45 | 43 | 44 | 418,000 | 146.67 |
| 2008-04-23 | 42 | 46 | 42 | 45 | 625,000 | 150 |
| 2008-04-22 | 43 | 44 | 42 | 42 | 305,000 | 140 |
| 2008-04-21 | 44 | 44 | 42 | 43 | 491,000 | 143.33 |
| 2008-04-18 | 44 | 46 | 43 | 44 | 705,000 | 146.67 |
| 2008-04-17 | 45 | 45 | 44 | 44 | 319,000 | 146.67 |
| 2008-04-16 | 47 | 47 | 44 | 45 | 378,000 | 150 |
| 2008-04-15 | 45 | 48 | 44 | 46 | 493,000 | 153.33 |
| 2008-04-14 | 45 | 46 | 44 | 45 | 266,000 | 150 |
| 2008-04-11 | 48 | 48 | 45 | 45 | 331,000 | 150 |
| 2008-04-10 | 47 | 48 | 46 | 48 | 265,000 | 160 |
| 2008-04-09 | 49 | 49 | 48 | 48 | 187,000 | 160 |
| 2008-04-08 | 49 | 50 | 48 | 50 | 186,000 | 166.67 |
| 2008-04-07 | 49 | 50 | 48 | 50 | 235,000 | 166.67 |
| 2008-04-04 | 51 | 51 | 49 | 50 | 215,000 | 166.67 |
| 2008-04-03 | 51 | 52 | 50 | 52 | 87,000 | 173.33 |
| 2008-04-02 | 52 | 53 | 51 | 51 | 156,000 | 170 |
| 2008-04-01 | 52 | 52 | 49 | 51 | 105,000 | 170 |
| 2008-03-31 | 52 | 52 | 49 | 51 | 241,000 | 170 |
| 2008-03-28 | 53 | 54 | 51 | 53 | 329,000 | 176.67 |
| 2008-03-27 | 53 | 53 | 52 | 53 | 275,000 | 176.67 |
| 2008-03-26 | 54 | 55 | 52 | 54 | 690,000 | 180 |
| 2008-03-25 | 53 | 55 | 51 | 52 | 1,423,000 | 173.33 |
| 2008-03-24 | 47 | 56 | 46 | 50 | 3,212,000 | 166.67 |
| 2008-03-21 | 46 | 47 | 45 | 46 | 422,000 | 153.33 |
| 2008-03-19 | 47 | 48 | 44 | 45 | 639,000 | 150 |
| 2008-03-18 | 49 | 50 | 44 | 45 | 944,000 | 150 |
| 2008-03-17 | 48 | 50 | 43 | 49 | 1,462,000 | 163.33 |
| 2008-03-14 | 53 | 54 | 49 | 49 | 622,000 | 163.33 |
| 2008-03-13 | 54 | 55 | 53 | 53 | 185,000 | 176.67 |
| 2008-03-12 | 56 | 58 | 54 | 54 | 578,000 | 180 |
| 2008-03-11 | 53 | 57 | 52 | 57 | 528,000 | 190 |
| 2008-03-10 | 56 | 57 | 54 | 55 | 821,000 | 183.33 |
| 2008-03-07 | 58 | 59 | 57 | 58 | 793,000 | 193.33 |
| 2008-03-06 | 60 | 61 | 59 | 61 | 424,000 | 203.33 |
| 2008-03-05 | 61 | 61 | 59 | 61 | 1,123,000 | 203.33 |
| 2008-03-04 | 62 | 67 | 59 | 62 | 3,690,000 | 206.67 |
| 2008-03-03 | 60 | 63 | 59 | 62 | 853,000 | 206.67 |
| 2008-02-29 | 63 | 64 | 62 | 63 | 674,000 | 210 |
| 2008-02-28 | 64 | 65 | 63 | 64 | 728,000 | 213.33 |
| 2008-02-27 | 62 | 66 | 61 | 63 | 1,221,000 | 210 |
| 2008-02-26 | 67 | 67 | 63 | 64 | 1,580,000 | 213.33 |
| 2008-02-25 | 68 | 70 | 65 | 68 | 1,816,000 | 226.67 |
| 2008-02-22 | 73 | 74 | 69 | 69 | 3,408,000 | 230 |
| 2008-02-21 | 68 | 77 | 65 | 77 | 7,166,000 | 256.67 |
| 2008-02-20 | 61 | 69 | 60 | 64 | 3,457,000 | 213.33 |
| 2008-02-19 | 63 | 64 | 60 | 61 | 986,000 | 203.33 |
| 2008-02-18 | 62 | 64 | 59 | 61 | 943,000 | 203.33 |
| 2008-02-15 | 57 | 60 | 56 | 60 | 1,143,000 | 200 |
| 2008-02-14 | 60 | 61 | 59 | 59 | 486,000 | 196.67 |
| 2008-02-13 | 60 | 62 | 59 | 59 | 785,000 | 196.67 |
| 2008-02-12 | 61 | 61 | 58 | 60 | 712,000 | 200 |
| 2008-02-08 | 61 | 63 | 60 | 61 | 595,000 | 203.33 |
| 2008-02-07 | 65 | 66 | 61 | 63 | 885,000 | 210 |
| 2008-02-06 | 65 | 66 | 64 | 65 | 632,000 | 216.67 |
| 2008-02-05 | 72 | 72 | 68 | 69 | 446,000 | 230 |
| 2008-02-04 | 72 | 75 | 71 | 72 | 618,000 | 240 |
| 2008-02-01 | 70 | 76 | 67 | 71 | 1,470,000 | 236.67 |
| 2008-01-31 | 68 | 69 | 66 | 69 | 407,000 | 230 |
| 2008-01-30 | 69 | 71 | 66 | 68 | 517,000 | 226.67 |
| 2008-01-29 | 68 | 75 | 67 | 71 | 1,550,000 | 236.67 |
| 2008-01-28 | 68 | 68 | 65 | 65 | 245,000 | 216.67 |
| 2008-01-25 | 67 | 71 | 67 | 69 | 678,000 | 230 |
| 2008-01-24 | 64 | 68 | 64 | 66 | 641,000 | 220 |
| 2008-01-23 | 65 | 68 | 61 | 62 | 618,000 | 206.67 |
| 2008-01-22 | 60 | 62 | 59 | 60 | 541,000 | 200 |
| 2008-01-21 | 65 | 66 | 63 | 64 | 233,000 | 213.33 |
| 2008-01-18 | 60 | 67 | 60 | 66 | 542,000 | 220 |
| 2008-01-17 | 62 | 65 | 61 | 64 | 554,000 | 213.33 |
| 2008-01-16 | 59 | 66 | 59 | 62 | 969,000 | 206.67 |
| 2008-01-15 | 72 | 72 | 65 | 66 | 843,000 | 220 |
| 2008-01-11 | 81 | 83 | 71 | 73 | 1,586,000 | 243.33 |
| 2008-01-10 | 73 | 87 | 72 | 81 | 3,009,000 | 270 |
| 2008-01-09 | 72 | 74 | 70 | 72 | 385,000 | 240 |
| 2008-01-08 | 76 | 76 | 71 | 75 | 621,000 | 250 |
| 2008-01-07 | 74 | 75 | 68 | 71 | 1,168,000 | 236.67 |
| 2008-01-04 | 75 | 77 | 73 | 76 | 454,000 | 253.33 |
分割・併合履歴 ： [2019-09-02]1株→3株 [2018-06-27]1株→0.1株
