2160 (株)ジーエヌアイグループの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	28	29	27	29	442,000	96.67
2010-12-29	28	29	27	28	252,000	93.33
2010-12-28	28	29	27	28	971,000	93.33
2010-12-27	29	29	27	28	2,388,000	93.33
2010-12-24	30	30	28	29	946,000	96.67
2010-12-22	29	30	28	30	1,134,000	100
2010-12-21	29	30	29	29	1,068,000	96.67
2010-12-20	30	31	29	29	900,000	96.67
2010-12-17	31	32	30	30	959,000	100
2010-12-16	30	32	29	32	1,715,000	106.67
2010-12-15	31	31	29	30	1,728,000	100
2010-12-14	32	32	30	31	1,554,000	103.33
2010-12-13	31	33	31	32	1,037,000	106.67
2010-12-10	33	34	33	33	558,000	110
2010-12-09	32	34	32	34	2,328,000	113.33
2010-12-08	31	32	31	32	165,000	106.67
2010-12-07	31	32	31	32	211,000	106.67
2010-12-06	31	31	30	31	364,000	103.33
2010-12-03	31	32	30	31	522,000	103.33
2010-12-02	31	32	30	31	584,000	103.33
2010-12-01	31	32	30	31	566,000	103.33
2010-11-30	33	34	31	32	2,304,000	106.67
2010-11-29	30	31	29	31	456,000	103.33
2010-11-26	31	31	29	30	1,108,000	100
2010-11-25	30	31	29	31	1,518,000	103.33
2010-11-24	30	30	28	30	1,780,000	100
2010-11-22	31	31	30	31	265,000	103.33
2010-11-19	30	31	30	31	1,570,000	103.33
2010-11-18	30	30	28	29	715,000	96.67
2010-11-17	28	30	28	30	2,790,000	100
2010-11-16	28	28	26	28	466,000	93.33
2010-11-15	27	28	26	28	324,000	93.33
2010-11-12	26	28	26	28	1,143,000	93.33
2010-11-11	27	27	26	26	462,000	86.67
2010-11-10	28	28	27	27	548,000	90
2010-11-09	28	28	27	28	118,000	93.33
2010-11-08	28	28	27	28	177,000	93.33
2010-11-05	27	28	26	28	218,000	93.33
2010-11-04	26	27	26	27	187,000	90
2010-11-02	27	27	26	27	66,000	90
2010-11-01	27	27	26	27	296,000	90
2010-10-29	27	27	26	27	249,000	90
2010-10-28	27	28	26	26	163,000	86.67
2010-10-27	27	27	26	27	941,000	90
2010-10-26	27	28	27	27	333,000	90
2010-10-25	28	29	27	27	308,000	90
2010-10-22	28	29	27	29	230,000	96.67
2010-10-21	29	29	28	29	806,000	96.67
2010-10-20	27	28	27	27	238,000	90
2010-10-19	28	28	27	28	239,000	93.33
2010-10-18	28	28	27	27	654,000	90
2010-10-15	28	29	28	28	287,000	93.33
2010-10-14	29	29	28	29	768,000	96.67
2010-10-13	29	30	29	29	549,000	96.67
2010-10-12	30	30	29	29	207,000	96.67
2010-10-08	30	31	30	30	292,000	100
2010-10-07	29	30	29	30	581,000	100
2010-10-06	29	29	28	29	444,000	96.67
2010-10-05	29	29	28	29	530,000	96.67
2010-10-04	29	30	29	29	341,000	96.67
2010-10-01	29	30	29	29	416,000	96.67
2010-09-30	29	30	28	30	354,000	100
2010-09-29	29	30	28	30	296,000	100
2010-09-28	29	30	28	28	557,000	93.33
2010-09-27	30	30	29	29	473,000	96.67
2010-09-24	28	31	28	31	2,269,000	103.33
2010-09-22	30	30	29	29	939,000	96.67
2010-09-21	33	35	30	30	10,711,000	100
2010-09-17	28	29	28	28	214,000	93.33
2010-09-16	28	29	28	29	158,000	96.67
2010-09-15	28	29	28	28	462,000	93.33
2010-09-14	28	29	28	29	294,000	96.67
2010-09-13	29	30	28	28	468,000	93.33
2010-09-10	28	30	28	29	1,161,000	96.67
2010-09-09	29	30	28	28	582,000	93.33
2010-09-08	29	31	28	29	1,991,000	96.67
2010-09-07	28	31	27	31	3,178,000	103.33
2010-09-06	28	28	27	27	45,000	90
2010-09-03	27	28	26	27	174,000	90
2010-09-02	27	28	26	27	697,000	90
2010-09-01	27	28	27	27	699,000	90
2010-08-31	29	29	27	28	652,000	93.33
2010-08-30	29	29	28	28	1,047,000	93.33
2010-08-27	29	31	28	30	2,896,000	100
2010-08-26	27	27	26	26	672,000	86.67
2010-08-25	27	27	26	27	282,000	90
2010-08-24	28	28	26	27	586,000	90
2010-08-23	27	29	27	28	1,080,000	93.33
2010-08-20	27	27	26	27	189,000	90
2010-08-19	26	28	25	27	428,000	90
2010-08-18	26	26	25	26	504,000	86.67
2010-08-17	26	27	25	26	410,000	86.67
2010-08-16	26	27	26	26	265,000	86.67
2010-08-13	26	27	26	26	286,000	86.67
2010-08-12	27	27	25	27	1,021,000	90
2010-08-11	27	27	26	27	296,000	90
2010-08-10	27	28	27	28	61,000	93.33
2010-08-09	27	28	26	28	246,000	93.33
2010-08-06	28	28	27	27	135,000	90
2010-08-05	27	28	27	28	173,000	93.33
2010-08-04	27	28	26	27	575,000	90
2010-08-03	28	28	27	28	256,000	93.33
2010-08-02	28	29	27	27	844,000	90
2010-07-30	27	28	26	26	199,000	86.67
2010-07-29	27	28	26	27	305,000	90
2010-07-28	27	28	26	28	629,000	93.33
2010-07-27	28	29	27	27	883,000	90
2010-07-26	27	28	26	27	211,000	90
2010-07-23	26	28	26	28	729,000	93.33
2010-07-22	28	28	27	27	923,000	90
2010-07-21	28	29	27	28	257,000	93.33
2010-07-20	29	29	27	28	387,000	93.33
2010-07-16	29	29	28	29	248,000	96.67
2010-07-15	28	30	28	29	1,226,000	96.67
2010-07-14	28	29	28	28	148,000	93.33
2010-07-13	28	29	28	29	116,000	96.67
2010-07-12	28	29	27	29	232,000	96.67
2010-07-09	28	29	27	28	450,000	93.33
2010-07-08	28	29	28	29	241,000	96.67
2010-07-07	28	29	28	29	199,000	96.67
2010-07-06	28	29	27	29	344,000	96.67
2010-07-05	29	29	28	28	470,000	93.33
2010-07-02	28	29	28	29	187,000	96.67
2010-07-01	27	29	27	29	833,000	96.67
2010-06-30	28	28	26	28	848,000	93.33
2010-06-29	29	29	28	28	868,000	93.33
2010-06-28	30	30	29	29	290,000	96.67
2010-06-25	30	30	29	30	283,000	100
2010-06-24	29	30	29	30	215,000	100
2010-06-23	31	31	29	30	878,000	100
2010-06-22	30	33	30	31	3,622,000	103.33
2010-06-21	29	30	29	29	462,000	96.67
2010-06-18	30	30	29	29	411,000	96.67
2010-06-17	30	30	29	30	125,000	100
2010-06-16	30	30	29	30	465,000	100
2010-06-15	30	30	29	30	230,000	100
2010-06-14	30	31	30	30	433,000	100
2010-06-11	30	30	29	30	746,000	100
2010-06-10	30	31	29	30	821,000	100
2010-06-09	29	30	29	30	662,000	100
2010-06-08	29	29	28	28	346,000	93.33
2010-06-07	29	29	28	28	395,000	93.33
2010-06-04	29	30	29	29	305,000	96.67
2010-06-03	29	30	28	30	548,000	100
2010-06-02	29	29	28	29	443,000	96.67
2010-06-01	30	30	29	29	1,526,000	96.67
2010-05-31	28	31	28	29	1,941,000	96.67
2010-05-28	27	29	27	28	1,453,000	93.33
2010-05-27	26	27	25	27	471,000	90
2010-05-26	26	27	25	27	857,000	90
2010-05-25	26	27	26	27	772,000	90
2010-05-24	26	27	25	27	548,000	90
2010-05-21	25	26	24	26	974,000	86.67
2010-05-20	26	27	25	26	566,000	86.67
2010-05-19	26	27	25	26	2,367,000	86.67
2010-05-18	28	28	26	26	1,191,000	86.67
2010-05-17	29	29	27	28	1,191,000	93.33
2010-05-14	27	29	27	29	1,870,000	96.67
2010-05-13	27	29	27	28	2,959,000	93.33
2010-05-12	28	29	27	27	1,507,000	90
2010-05-11	30	30	28	28	2,069,000	93.33
2010-05-10	29	31	29	29	1,314,000	96.67
2010-05-07	30	32	27	30	5,062,000	100
2010-05-06	32	32	31	31	946,000	103.33
2010-04-30	32	33	31	32	851,000	106.67
2010-04-28	32	32	31	32	789,000	106.67
2010-04-27	33	33	32	32	1,063,000	106.67
2010-04-26	32	34	32	33	2,272,000	110
2010-04-23	32	33	31	31	737,000	103.33
2010-04-22	31	32	31	32	666,000	106.67
2010-04-21	32	33	31	32	962,000	106.67
2010-04-20	31	32	30	32	1,562,000	106.67
2010-04-19	33	33	31	31	2,726,000	103.33
2010-04-16	34	34	33	34	1,622,000	113.33
2010-04-15	34	35	33	33	1,279,000	110
2010-04-14	31	35	31	35	4,338,000	116.67
2010-04-13	33	34	31	31	2,771,000	103.33
2010-04-12	35	35	33	33	3,966,000	110
2010-04-09	31	35	31	35	5,352,000	116.67
2010-04-08	30	31	30	31	1,160,000	103.33
2010-04-07	29	31	28	31	2,598,000	103.33
2010-04-06	31	32	29	29	3,742,000	96.67
2010-04-05	28	32	27	30	6,076,000	100
2010-04-02	27	28	26	28	1,499,000	93.33
2010-04-01	26	27	26	26	802,000	86.67
2010-03-31	26	27	25	26	648,000	86.67
2010-03-30	25	28	24	26	4,890,000	86.67
2010-03-29	24	25	24	24	427,000	80
2010-03-26	25	26	24	25	1,613,000	83.33
2010-03-25	24	25	24	25	529,000	83.33
2010-03-24	24	24	24	24	433,000	80
2010-03-23	24	25	23	24	1,060,000	80
2010-03-19	24	25	24	24	1,413,000	80
2010-03-18	25	25	24	24	603,000	80
2010-03-17	25	26	24	25	1,449,000	83.33
2010-03-16	25	26	25	26	1,544,000	86.67
2010-03-15	24	25	24	24	1,224,000	80
2010-03-12	25	25	24	24	771,000	80
2010-03-11	24	25	24	25	666,000	83.33
2010-03-10	25	25	24	24	316,000	80
2010-03-09	25	25	24	25	1,071,000	83.33
2010-03-08	24	26	24	25	1,953,000	83.33
2010-03-05	24	25	24	24	417,000	80
2010-03-04	25	26	24	25	499,000	83.33
2010-03-03	25	26	24	25	697,000	83.33
2010-03-02	25	26	24	26	1,991,000	86.67
2010-03-01	27	27	25	25	989,000	83.33
2010-02-26	25	27	25	27	1,089,000	90
2010-02-25	28	28	26	26	2,981,000	86.67
2010-02-24	29	31	27	28	7,385,000	93.33
2010-02-23	26	26	25	25	994,000	83.33
2010-02-22	27	28	26	27	1,058,000	90
2010-02-19	26	27	25	27	1,049,000	90
2010-02-18	25	26	24	26	1,109,000	86.67
2010-02-17	24	25	23	24	1,681,000	80
2010-02-16	25	25	24	25	784,000	83.33
2010-02-15	26	26	24	25	3,069,000	83.33
2010-02-12	27	29	26	27	5,112,000	90
2010-02-10	25	26	24	25	939,000	83.33
2010-02-09	26	26	24	26	1,582,000	86.67
2010-02-08	25	26	24	26	719,000	86.67
2010-02-05	25	26	24	25	980,000	83.33
2010-02-04	26	26	24	24	1,343,000	80
2010-02-03	26	27	25	26	1,427,000	86.67
2010-02-02	24	26	24	26	4,311,000	86.67
2010-02-01	27	27	23	24	5,917,000	80
2010-01-29	28	28	27	27	788,000	90
2010-01-28	28	29	27	29	1,498,000	96.67
2010-01-27	27	28	26	27	3,283,000	90
2010-01-26	29	29	27	27	2,608,000	90
2010-01-25	30	31	28	30	6,437,000	100
2010-01-22	28	31	28	31	2,876,000	103.33
2010-01-21	28	29	27	28	1,183,000	93.33
2010-01-20	28	29	27	28	1,165,000	93.33
2010-01-19	29	30	27	28	3,742,000	93.33
2010-01-18	30	30	28	30	2,988,000	100
2010-01-15	31	32	29	30	8,021,000	100
2010-01-14	31	32	30	31	2,955,000	103.33
2010-01-13	30	33	30	32	5,198,000	106.67
2010-01-12	31	32	30	30	3,343,000	100
2010-01-08	30	32	29	32	3,122,000	106.67
2010-01-07	31	31	29	30	3,005,000	100
2010-01-06	32	32	29	31	7,245,000	103.33
2010-01-05	28	32	27	32	10,782,000	106.67
2010-01-04	27	28	26	27	3,866,000	90

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

2160 (株)ジーエヌアイグループ の時系列データ [2010年度]

2160 (株)ジーエヌアイグループの時系列データ [2010年度]