2160 (株)ジーエヌアイグループ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 30 | 30 | 27 | 28 | 3,164,000 | 93.33 |
| 2009-12-29 | 32 | 32 | 29 | 29 | 3,235,000 | 96.67 |
| 2009-12-28 | 29 | 33 | 29 | 31 | 5,429,000 | 103.33 |
| 2009-12-25 | 29 | 30 | 28 | 29 | 4,187,000 | 96.67 |
| 2009-12-24 | 32 | 33 | 28 | 30 | 11,518,000 | 100 |
| 2009-12-22 | 40 | 41 | 32 | 33 | 18,417,000 | 110 |
| 2009-12-21 | 37 | 38 | 35 | 35 | 6,080,000 | 116.67 |
| 2009-12-18 | 39 | 41 | 38 | 38 | 7,272,000 | 126.67 |
| 2009-12-17 | 38 | 43 | 33 | 40 | 16,847,000 | 133.33 |
| 2009-12-16 | 47 | 48 | 40 | 40 | 9,587,000 | 133.33 |
| 2009-12-15 | 45 | 49 | 45 | 47 | 5,275,000 | 156.67 |
| 2009-12-14 | 49 | 53 | 45 | 46 | 18,693,000 | 153.33 |
| 2009-12-11 | 43 | 50 | 41 | 49 | 17,858,000 | 163.33 |
| 2009-12-10 | 43 | 48 | 41 | 43 | 17,840,000 | 143.33 |
| 2009-12-09 | 35 | 46 | 35 | 44 | 24,284,000 | 146.67 |
| 2009-12-08 | 37 | 39 | 35 | 37 | 7,876,000 | 123.33 |
| 2009-12-07 | 38 | 41 | 35 | 40 | 16,673,000 | 133.33 |
| 2009-12-04 | 29 | 38 | 28 | 37 | 29,704,000 | 123.33 |
| 2009-12-03 | 26 | 27 | 25 | 26 | 3,258,000 | 86.67 |
| 2009-12-02 | 25 | 28 | 24 | 26 | 3,845,000 | 86.67 |
| 2009-12-01 | 27 | 27 | 24 | 25 | 3,886,000 | 83.33 |
| 2009-11-30 | 28 | 29 | 26 | 27 | 2,441,000 | 90 |
| 2009-11-27 | 29 | 31 | 26 | 26 | 11,097,000 | 86.67 |
| 2009-11-26 | 25 | 33 | 23 | 31 | 17,399,000 | 103.33 |
| 2009-11-25 | 29 | 32 | 24 | 25 | 14,931,000 | 83.33 |
| 2009-11-24 | 19 | 31 | 19 | 27 | 22,389,000 | 90 |
| 2009-11-20 | 16 | 18 | 16 | 16 | 732,000 | 53.33 |
| 2009-11-19 | 17 | 18 | 16 | 16 | 466,000 | 53.33 |
| 2009-11-18 | 17 | 18 | 17 | 18 | 629,000 | 60 |
| 2009-11-17 | 17 | 18 | 17 | 17 | 1,082,000 | 56.67 |
| 2009-11-16 | 18 | 18 | 17 | 17 | 631,000 | 56.67 |
| 2009-11-13 | 18 | 19 | 17 | 18 | 954,000 | 60 |
| 2009-11-12 | 20 | 20 | 18 | 19 | 894,000 | 63.33 |
| 2009-11-11 | 19 | 21 | 18 | 20 | 1,743,000 | 66.67 |
| 2009-11-10 | 19 | 19 | 18 | 18 | 212,000 | 60 |
| 2009-11-09 | 19 | 19 | 18 | 19 | 596,000 | 63.33 |
| 2009-11-06 | 20 | 20 | 18 | 18 | 869,000 | 60 |
| 2009-11-05 | 18 | 22 | 18 | 20 | 3,257,000 | 66.67 |
| 2009-11-04 | 17 | 19 | 17 | 18 | 985,000 | 60 |
| 2009-11-02 | 17 | 18 | 16 | 16 | 1,018,000 | 53.33 |
| 2009-10-30 | 18 | 18 | 17 | 18 | 258,000 | 60 |
| 2009-10-29 | 18 | 18 | 17 | 18 | 1,221,000 | 60 |
| 2009-10-28 | 19 | 19 | 18 | 19 | 228,000 | 63.33 |
| 2009-10-27 | 19 | 20 | 18 | 18 | 401,000 | 60 |
| 2009-10-26 | 19 | 19 | 18 | 19 | 225,000 | 63.33 |
| 2009-10-23 | 19 | 20 | 18 | 19 | 193,000 | 63.33 |
| 2009-10-22 | 19 | 20 | 18 | 20 | 355,000 | 66.67 |
| 2009-10-21 | 19 | 20 | 18 | 18 | 316,000 | 60 |
| 2009-10-20 | 19 | 20 | 19 | 19 | 237,000 | 63.33 |
| 2009-10-19 | 18 | 19 | 18 | 19 | 383,000 | 63.33 |
| 2009-10-16 | 18 | 19 | 18 | 19 | 426,000 | 63.33 |
| 2009-10-15 | 19 | 19 | 18 | 18 | 593,000 | 60 |
| 2009-10-14 | 21 | 21 | 18 | 20 | 1,148,000 | 66.67 |
| 2009-10-13 | 21 | 22 | 20 | 20 | 647,000 | 66.67 |
| 2009-10-09 | 22 | 23 | 21 | 22 | 671,000 | 73.33 |
| 2009-10-08 | 21 | 23 | 20 | 22 | 1,080,000 | 73.33 |
| 2009-10-07 | 19 | 21 | 18 | 21 | 1,393,000 | 70 |
| 2009-10-06 | 17 | 19 | 17 | 18 | 319,000 | 60 |
| 2009-10-05 | 18 | 19 | 17 | 19 | 1,082,000 | 63.33 |
| 2009-10-02 | 16 | 20 | 16 | 18 | 2,439,000 | 60 |
| 2009-10-01 | 17 | 18 | 17 | 17 | 520,000 | 56.67 |
| 2009-09-30 | 19 | 19 | 16 | 18 | 2,095,000 | 60 |
| 2009-09-29 | 20 | 21 | 19 | 19 | 508,000 | 63.33 |
| 2009-09-28 | 18 | 22 | 17 | 19 | 3,111,000 | 63.33 |
| 2009-09-25 | 19 | 20 | 18 | 18 | 1,072,000 | 60 |
| 2009-09-24 | 21 | 21 | 19 | 21 | 2,242,000 | 70 |
| 2009-09-18 | 23 | 23 | 20 | 22 | 2,907,000 | 73.33 |
| 2009-09-17 | 24 | 24 | 23 | 23 | 356,000 | 76.67 |
| 2009-09-16 | 24 | 25 | 24 | 25 | 514,000 | 83.33 |
| 2009-09-15 | 25 | 25 | 23 | 24 | 988,000 | 80 |
| 2009-09-14 | 25 | 26 | 24 | 25 | 700,000 | 83.33 |
| 2009-09-11 | 24 | 26 | 24 | 26 | 750,000 | 86.67 |
| 2009-09-10 | 24 | 25 | 23 | 25 | 1,038,000 | 83.33 |
| 2009-09-09 | 26 | 26 | 23 | 24 | 2,485,000 | 80 |
| 2009-09-08 | 26 | 26 | 25 | 26 | 377,000 | 86.67 |
| 2009-09-07 | 26 | 27 | 25 | 26 | 1,416,000 | 86.67 |
| 2009-09-04 | 28 | 28 | 26 | 27 | 1,009,000 | 90 |
| 2009-09-03 | 27 | 29 | 26 | 27 | 2,149,000 | 90 |
| 2009-09-02 | 27 | 28 | 26 | 26 | 792,000 | 86.67 |
| 2009-09-01 | 26 | 28 | 25 | 28 | 1,846,000 | 93.33 |
| 2009-08-31 | 26 | 27 | 25 | 25 | 1,000,000 | 83.33 |
| 2009-08-28 | 27 | 27 | 26 | 26 | 386,000 | 86.67 |
| 2009-08-27 | 26 | 27 | 26 | 26 | 622,000 | 86.67 |
| 2009-08-26 | 27 | 28 | 26 | 27 | 496,000 | 90 |
| 2009-08-25 | 27 | 28 | 27 | 28 | 908,000 | 93.33 |
| 2009-08-24 | 28 | 29 | 27 | 27 | 1,031,000 | 90 |
| 2009-08-21 | 29 | 30 | 27 | 27 | 1,408,000 | 90 |
| 2009-08-20 | 26 | 31 | 26 | 30 | 4,034,000 | 100 |
| 2009-08-19 | 27 | 27 | 26 | 26 | 1,056,000 | 86.67 |
| 2009-08-18 | 27 | 28 | 26 | 27 | 2,048,000 | 90 |
| 2009-08-17 | 29 | 29 | 27 | 28 | 2,430,000 | 93.33 |
| 2009-08-14 | 29 | 31 | 29 | 30 | 978,000 | 100 |
| 2009-08-13 | 30 | 30 | 29 | 29 | 639,000 | 96.67 |
| 2009-08-12 | 30 | 30 | 29 | 29 | 387,000 | 96.67 |
| 2009-08-11 | 29 | 30 | 29 | 30 | 314,000 | 100 |
| 2009-08-10 | 30 | 30 | 28 | 29 | 963,000 | 96.67 |
| 2009-08-07 | 30 | 30 | 29 | 29 | 624,000 | 96.67 |
| 2009-08-06 | 29 | 31 | 29 | 31 | 1,515,000 | 103.33 |
| 2009-08-05 | 30 | 31 | 29 | 30 | 516,000 | 100 |
| 2009-08-04 | 30 | 31 | 29 | 31 | 612,000 | 103.33 |
| 2009-08-03 | 30 | 31 | 29 | 31 | 617,000 | 103.33 |
| 2009-07-31 | 31 | 31 | 29 | 30 | 1,260,000 | 100 |
| 2009-07-30 | 31 | 32 | 30 | 31 | 1,380,000 | 103.33 |
| 2009-07-29 | 29 | 32 | 29 | 32 | 2,263,000 | 106.67 |
| 2009-07-28 | 30 | 30 | 29 | 30 | 1,610,000 | 100 |
| 2009-07-27 | 32 | 32 | 31 | 31 | 826,000 | 103.33 |
| 2009-07-24 | 32 | 33 | 31 | 33 | 1,889,000 | 110 |
| 2009-07-23 | 32 | 33 | 31 | 33 | 1,573,000 | 110 |
| 2009-07-22 | 33 | 34 | 31 | 34 | 2,071,000 | 113.33 |
| 2009-07-21 | 34 | 35 | 32 | 34 | 2,408,000 | 113.33 |
| 2009-07-17 | 35 | 36 | 33 | 35 | 1,994,000 | 116.67 |
| 2009-07-16 | 35 | 41 | 34 | 35 | 13,774,000 | 116.67 |
| 2009-07-15 | 36 | 38 | 32 | 36 | 14,277,000 | 120 |
| 2009-07-14 | 25 | 28 | 25 | 26 | 2,391,000 | 86.67 |
| 2009-07-13 | 30 | 30 | 24 | 25 | 3,789,000 | 83.33 |
| 2009-07-10 | 34 | 34 | 29 | 30 | 3,198,000 | 100 |
| 2009-07-09 | 35 | 35 | 32 | 33 | 2,695,000 | 110 |
| 2009-07-08 | 35 | 37 | 34 | 35 | 3,256,000 | 116.67 |
| 2009-07-07 | 34 | 37 | 34 | 34 | 4,722,000 | 113.33 |
| 2009-07-06 | 33 | 35 | 33 | 34 | 1,715,000 | 113.33 |
| 2009-07-03 | 34 | 35 | 33 | 33 | 1,131,000 | 110 |
| 2009-07-02 | 34 | 35 | 32 | 35 | 2,579,000 | 116.67 |
| 2009-07-01 | 35 | 36 | 33 | 34 | 1,549,000 | 113.33 |
| 2009-06-30 | 33 | 37 | 33 | 35 | 4,737,000 | 116.67 |
| 2009-06-29 | 34 | 35 | 32 | 34 | 2,499,000 | 113.33 |
| 2009-06-26 | 35 | 36 | 33 | 34 | 2,429,000 | 113.33 |
| 2009-06-25 | 35 | 38 | 34 | 35 | 4,494,000 | 116.67 |
| 2009-06-24 | 34 | 36 | 32 | 35 | 3,948,000 | 116.67 |
| 2009-06-23 | 38 | 39 | 33 | 34 | 8,247,000 | 113.33 |
| 2009-06-22 | 43 | 44 | 33 | 34 | 15,422,000 | 113.33 |
| 2009-06-19 | 35 | 40 | 34 | 40 | 14,138,000 | 133.33 |
| 2009-06-18 | 32 | 33 | 30 | 33 | 3,892,000 | 110 |
| 2009-06-17 | 32 | 33 | 30 | 31 | 1,939,000 | 103.33 |
| 2009-06-16 | 29 | 34 | 28 | 33 | 8,819,000 | 110 |
| 2009-06-15 | 29 | 30 | 28 | 28 | 1,783,000 | 93.33 |
| 2009-06-12 | 28 | 30 | 27 | 29 | 1,969,000 | 96.67 |
| 2009-06-11 | 29 | 30 | 27 | 28 | 3,282,000 | 93.33 |
| 2009-06-10 | 28 | 32 | 27 | 31 | 5,537,000 | 103.33 |
| 2009-06-09 | 30 | 31 | 26 | 26 | 6,398,000 | 86.67 |
| 2009-06-08 | 31 | 34 | 30 | 31 | 4,296,000 | 103.33 |
| 2009-06-05 | 37 | 38 | 32 | 33 | 5,560,000 | 110 |
| 2009-06-04 | 27 | 38 | 25 | 38 | 17,444,000 | 126.67 |
| 2009-06-03 | 28 | 30 | 23 | 25 | 12,487,000 | 83.33 |
| 2009-06-02 | 29 | 32 | 26 | 28 | 7,862,000 | 93.33 |
| 2009-06-01 | 37 | 38 | 29 | 33 | 8,140,000 | 110 |
| 2009-05-29 | 46 | 50 | 33 | 37 | 16,536,000 | 123.33 |
| 2009-05-28 | 32 | 42 | 32 | 40 | 10,642,000 | 133.33 |
| 2009-05-27 | 26 | 34 | 25 | 33 | 10,434,000 | 110 |
| 2009-05-26 | 23 | 26 | 23 | 26 | 3,714,000 | 86.67 |
| 2009-05-25 | 23 | 28 | 23 | 25 | 10,943,000 | 83.33 |
| 2009-05-22 | 17 | 21 | 16 | 20 | 7,517,000 | 66.67 |
| 2009-05-21 | 16 | 17 | 15 | 16 | 3,145,000 | 53.33 |
| 2009-05-20 | 16 | 16 | 15 | 16 | 574,000 | 53.33 |
| 2009-05-19 | 16 | 17 | 15 | 15 | 936,000 | 50 |
| 2009-05-18 | 15 | 16 | 14 | 15 | 2,173,000 | 50 |
| 2009-05-15 | 15 | 16 | 15 | 15 | 898,000 | 50 |
| 2009-05-14 | 17 | 17 | 14 | 15 | 4,417,000 | 50 |
| 2009-05-13 | 14 | 18 | 14 | 18 | 9,064,000 | 60 |
| 2009-05-12 | 15 | 15 | 13 | 14 | 1,541,000 | 46.67 |
| 2009-05-11 | 14 | 16 | 13 | 14 | 6,461,000 | 46.67 |
| 2009-05-08 | 13 | 14 | 13 | 13 | 408,000 | 43.33 |
| 2009-05-07 | 13 | 14 | 12 | 13 | 1,187,000 | 43.33 |
| 2009-05-01 | 12 | 13 | 11 | 13 | 724,000 | 43.33 |
| 2009-04-30 | 13 | 13 | 12 | 12 | 2,187,000 | 40 |
| 2009-04-28 | 14 | 14 | 12 | 12 | 1,391,000 | 40 |
| 2009-04-27 | 14 | 15 | 13 | 14 | 1,335,000 | 46.67 |
| 2009-04-24 | 12 | 16 | 12 | 14 | 4,710,000 | 46.67 |
| 2009-04-23 | 12 | 13 | 11 | 13 | 3,629,000 | 43.33 |
| 2009-04-22 | 14 | 14 | 12 | 13 | 1,341,000 | 43.33 |
| 2009-04-21 | 15 | 15 | 13 | 14 | 2,570,000 | 46.67 |
| 2009-04-20 | 17 | 18 | 14 | 15 | 5,000,000 | 50 |
| 2009-04-17 | 10 | 20 | 10 | 15 | 19,669,000 | 50 |
| 2009-04-16 | 10 | 10 | 9 | 10 | 3,160,000 | 33.33 |
| 2009-04-15 | 8 | 11 | 8 | 9 | 4,902,000 | 30 |
| 2009-04-14 | 8 | 8 | 7 | 7 | 104,000 | 23.33 |
| 2009-04-13 | 8 | 8 | 7 | 7 | 167,000 | 23.33 |
| 2009-04-10 | 8 | 8 | 6 | 7 | 577,000 | 23.33 |
| 2009-04-09 | 7 | 8 | 7 | 7 | 86,000 | 23.33 |
| 2009-04-08 | 8 | 8 | 7 | 8 | 54,000 | 26.67 |
| 2009-04-07 | 8 | 8 | 7 | 8 | 77,000 | 26.67 |
| 2009-04-06 | 8 | 8 | 7 | 8 | 339,000 | 26.67 |
| 2009-04-03 | 7 | 8 | 7 | 8 | 1,279,000 | 26.67 |
| 2009-04-02 | 6 | 7 | 6 | 7 | 278,000 | 23.33 |
| 2009-04-01 | 7 | 7 | 6 | 6 | 1,165,000 | 20 |
| 2009-03-31 | 6 | 8 | 6 | 6 | 1,225,000 | 20 |
| 2009-03-30 | 6 | 6 | 6 | 6 | 213,000 | 20 |
| 2009-03-27 | 6 | 6 | 6 | 6 | 414,000 | 20 |
| 2009-03-26 | 6 | 6 | 6 | 6 | 662,000 | 20 |
| 2009-03-25 | 5 | 6 | 5 | 6 | 120,000 | 20 |
| 2009-03-24 | 5 | 6 | 5 | 6 | 66,000 | 20 |
| 2009-03-23 | 6 | 6 | 5 | 5 | 109,000 | 16.67 |
| 2009-03-19 | 5 | 5 | 4 | 5 | 286,000 | 16.67 |
| 2009-03-18 | 6 | 6 | 5 | 5 | 141,000 | 16.67 |
| 2009-03-17 | 5 | 6 | 5 | 6 | 67,000 | 20 |
| 2009-03-16 | 5 | 6 | 5 | 5 | 78,000 | 16.67 |
| 2009-03-13 | 5 | 6 | 4 | 6 | 198,000 | 20 |
| 2009-03-12 | 5 | 6 | 4 | 5 | 255,000 | 16.67 |
| 2009-03-11 | 5 | 6 | 5 | 5 | 342,000 | 16.67 |
| 2009-03-10 | 5 | 5 | 5 | 5 | 56,000 | 16.67 |
| 2009-03-09 | 5 | 6 | 5 | 5 | 245,000 | 16.67 |
| 2009-03-06 | 5 | 6 | 5 | 5 | 168,000 | 16.67 |
| 2009-03-05 | 6 | 6 | 5 | 6 | 38,000 | 20 |
| 2009-03-04 | 6 | 6 | 5 | 6 | 105,000 | 20 |
| 2009-03-03 | 5 | 6 | 5 | 6 | 60,000 | 20 |
| 2009-03-02 | 6 | 6 | 5 | 6 | 714,000 | 20 |
| 2009-02-27 | 4 | 7 | 4 | 6 | 2,842,000 | 20 |
| 2009-02-26 | 6 | 6 | 4 | 5 | 1,552,000 | 16.67 |
| 2009-02-25 | 6 | 6 | 6 | 6 | 117,000 | 20 |
| 2009-02-24 | 6 | 6 | 6 | 6 | 283,000 | 20 |
| 2009-02-23 | 6 | 6 | 6 | 6 | 63,000 | 20 |
| 2009-02-20 | 6 | 7 | 6 | 7 | 178,000 | 23.33 |
| 2009-02-19 | 6 | 6 | 6 | 6 | 122,000 | 20 |
| 2009-02-18 | 6 | 7 | 6 | 6 | 228,000 | 20 |
| 2009-02-17 | 6 | 7 | 6 | 6 | 264,000 | 20 |
| 2009-02-16 | 7 | 8 | 6 | 6 | 502,000 | 20 |
| 2009-02-13 | 7 | 8 | 7 | 7 | 315,000 | 23.33 |
| 2009-02-12 | 8 | 8 | 7 | 7 | 30,000 | 23.33 |
| 2009-02-10 | 7 | 8 | 7 | 8 | 148,000 | 26.67 |
| 2009-02-09 | 7 | 8 | 7 | 7 | 60,000 | 23.33 |
| 2009-02-06 | 8 | 8 | 7 | 7 | 70,000 | 23.33 |
| 2009-02-05 | 8 | 8 | 7 | 8 | 41,000 | 26.67 |
| 2009-02-04 | 7 | 8 | 7 | 7 | 89,000 | 23.33 |
| 2009-02-03 | 7 | 8 | 7 | 7 | 85,000 | 23.33 |
| 2009-02-02 | 8 | 8 | 7 | 8 | 165,000 | 26.67 |
| 2009-01-30 | 8 | 8 | 8 | 8 | 245,000 | 26.67 |
| 2009-01-29 | 8 | 9 | 8 | 8 | 107,000 | 26.67 |
| 2009-01-28 | 8 | 9 | 8 | 9 | 234,000 | 30 |
| 2009-01-27 | 8 | 9 | 8 | 9 | 428,000 | 30 |
| 2009-01-26 | 8 | 9 | 8 | 8 | 156,000 | 26.67 |
| 2009-01-23 | 9 | 9 | 8 | 9 | 126,000 | 30 |
| 2009-01-22 | 9 | 10 | 9 | 9 | 262,000 | 30 |
| 2009-01-21 | 9 | 9 | 9 | 9 | 123,000 | 30 |
| 2009-01-20 | 9 | 9 | 8 | 8 | 99,000 | 26.67 |
| 2009-01-19 | 9 | 9 | 8 | 9 | 63,000 | 30 |
| 2009-01-16 | 9 | 10 | 9 | 9 | 116,000 | 30 |
| 2009-01-15 | 8 | 9 | 8 | 8 | 100,000 | 26.67 |
| 2009-01-14 | 9 | 10 | 8 | 9 | 533,000 | 30 |
| 2009-01-13 | 10 | 10 | 10 | 10 | 107,000 | 33.33 |
| 2009-01-09 | 10 | 11 | 9 | 11 | 217,000 | 36.67 |
| 2009-01-08 | 9 | 10 | 9 | 10 | 120,000 | 33.33 |
| 2009-01-07 | 11 | 11 | 9 | 9 | 199,000 | 30 |
| 2009-01-06 | 10 | 11 | 9 | 11 | 665,000 | 36.67 |
| 2009-01-05 | 10 | 11 | 9 | 10 | 625,000 | 33.33 |
分割・併合履歴 ： [2019-09-02]1株→3株 [2018-06-27]1株→0.1株
