1. HOME >
  2. 株価時系列 >
  3. 2160 >
  4. 2011年

2160 (株)ジーエヌアイグループ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30889287892,298,000296.67
2011-12-29939389892,014,000296.67
2011-12-28959792931,622,000310
2011-12-27929691932,401,000310
2011-12-269910092935,747,000310
2011-12-22100102981011,946,000336.67
2011-12-211041041001023,574,000340
2011-12-201001041001024,017,000340
2011-12-191061071001016,585,000336.67
2011-12-1698107971066,951,000353.33
2011-12-1510210497994,652,000330
2011-12-141031091001028,386,000340
2011-12-131071081001039,333,000343.33
2011-12-1211412010711012,834,000366.67
2011-12-0911412310711326,406,000376.67
2011-12-081021169711520,555,000383.33
2011-12-0793100921009,251,000333.33
2011-12-0694107919419,959,000313.33
2011-12-05899887987,291,000326.67
2011-12-02939387897,327,000296.67
2011-12-01939791947,365,000313.33
2011-11-30102103899014,973,000300
2011-11-298798859717,111,000323.33
2011-11-28808680838,784,000276.67
2011-11-258789808214,133,000273.33
2011-11-249396868717,344,000290
2011-11-22127131959835,429,000326.67
2011-11-2111313710913329,426,000443.33
2011-11-18881038510317,308,000343.33
2011-11-178693839014,766,000300
2011-11-16808175785,626,000260
2011-11-158995808012,430,000266.67
2011-11-1493106919121,760,000303.33
2011-11-118190798910,203,000296.67
2011-11-10798677827,491,000273.33
2011-11-09768473838,390,000276.67
2011-11-088790767614,555,000253.33
2011-11-077687748315,972,000276.67
2011-11-04697368739,713,000243.33
2011-11-02676864653,893,000216.67
2011-11-01657364699,314,000230
2011-10-31666763653,513,000216.67
2011-10-28686865673,835,000223.33
2011-10-27727366676,858,000223.33
2011-10-267580727314,322,000243.33
2011-10-256479627811,960,000260
2011-10-24697264658,988,000216.67
2011-10-21646761649,729,000213.33
2011-10-20697166665,325,000220
2011-10-19747470713,279,000236.67
2011-10-18767972739,177,000243.33
2011-10-17747670737,116,000243.33
2011-10-14767975765,964,000253.33
2011-10-13848477809,444,000266.67
2011-10-129091848510,101,000283.33
2011-10-119497879014,849,000300
2011-10-078395798831,444,000293.33
2011-10-067578707514,121,000250
2011-10-057882687116,399,000236.67
2011-10-048185747515,141,000250
2011-10-0393101888812,872,000293.33
2011-09-308898859214,386,000306.67
2011-09-29106107909118,944,000303.33
2011-09-28991068810325,389,000343.33
2011-09-27124132959922,273,000330
2011-09-2616518710212925,889,000430
2011-09-2219319713814517,504,000483.33
2011-09-2120320518818811,574,000626.67
2011-09-2018620518419811,068,000660
2011-09-1616521516417919,654,000596.67
2011-09-1512517312217018,204,000566.67
2011-09-141351361261279,663,000423.33
2011-09-1312313212113113,974,000436.67
2011-09-1211912611012314,897,000410
2011-09-0911612410911611,182,000386.67
2011-09-0810212910010924,709,000363.33
2011-09-07861138210828,668,000360
2011-09-067784728316,166,000276.67
2011-09-056579647712,787,000256.67
2011-09-02697164648,793,000213.33
2011-09-016974657011,006,000233.33
2011-08-317582707314,464,000243.33
2011-08-306478577629,488,000253.33
2011-08-296368546830,011,000226.67
2011-08-264652373822,948,000126.67
2011-08-253044294210,821,000140
2011-08-2428302829402,00096.67
2011-08-2328282728611,00093.33
2011-08-2228292728415,00093.33
2011-08-1929292828121,00093.33
2011-08-1829302930334,000100
2011-08-1729302830463,000100
2011-08-1629292829311,00096.67
2011-08-1529302829562,00096.67
2011-08-1229292829680,00096.67
2011-08-1128292828441,00093.33
2011-08-1029302829967,00096.67
2011-08-09272925282,628,00093.33
2011-08-08303129291,006,00096.67
2011-08-05293129312,012,000103.33
2011-08-04323231321,122,000106.67
2011-08-033237303211,349,000106.67
2011-08-0229312930325,000100
2011-08-0128302829314,00096.67
2011-07-2929292829291,00096.67
2011-07-28303029301,094,000100
2011-07-2730303030324,000100
2011-07-2630312930255,000100
2011-07-2531312930522,000100
2011-07-22303129311,164,000103.33
2011-07-21333430302,943,000100
2011-07-20303429343,482,000113.33
2011-07-1929302930509,000100
2011-07-1529302830878,000100
2011-07-14293128304,098,000100
2011-07-13262826281,071,00093.33
2011-07-12272725271,241,00090
2011-07-11262726271,160,00090
2011-07-0827272526971,00086.67
2011-07-0726272526572,00086.67
2011-07-0626262525309,00083.33
2011-07-0526262526297,00086.67
2011-07-0425262526310,00086.67
2011-07-0125262525120,00083.33
2011-06-3026262525629,00083.33
2011-06-2926272626174,00086.67
2011-06-28252825261,005,00086.67
2011-06-2726262525125,00083.33
2011-06-2425262526176,00086.67
2011-06-232626252525,00083.33
2011-06-2225262525277,00083.33
2011-06-2125262426657,00086.67
2011-06-2026262525260,00083.33
2011-06-1726262526281,00086.67
2011-06-1626272627224,00090
2011-06-1526272627394,00090
2011-06-1426272526782,00086.67
2011-06-13262726261,217,00086.67
2011-06-102627262784,00090
2011-06-092627262698,00086.67
2011-06-0827272627549,00090
2011-06-0727272627132,00090
2011-06-0627272626370,00086.67
2011-06-0327272626202,00086.67
2011-06-0227282627936,00090
2011-06-0128282728326,00093.33
2011-05-31282826271,587,00090
2011-05-30263026292,946,00096.67
2011-05-2726262525181,00083.33
2011-05-26272726261,181,00086.67
2011-05-25262825271,530,00090
2011-05-2425262526183,00086.67
2011-05-232526252571,00083.33
2011-05-2025262525392,00083.33
2011-05-1925262525107,00083.33
2011-05-1825262525662,00083.33
2011-05-1726262525324,00083.33
2011-05-16272726261,328,00086.67
2011-05-1327282727368,00090
2011-05-1229292828962,00093.33
2011-05-1129292829207,00096.67
2011-05-1029302729990,00096.67
2011-05-0929292829947,00096.67
2011-05-06263025304,256,000100
2011-05-02252625261,609,00086.67
2011-04-2825252425112,00083.33
2011-04-2725252425172,00083.33
2011-04-2624252425100,00083.33
2011-04-2524252424498,00080
2011-04-222424232475,00080
2011-04-212424232368,00076.67
2011-04-2023242324101,00080
2011-04-19242423231,138,00076.67
2011-04-1823252324887,00080
2011-04-1523242323179,00076.67
2011-04-1424242323238,00076.67
2011-04-132324232496,00080
2011-04-1225252324908,00080
2011-04-11232623251,844,00083.33
2011-04-0822232223229,00076.67
2011-04-0723232223170,00076.67
2011-04-0623232223277,00076.67
2011-04-0523232223527,00076.67
2011-04-0424242324187,00080
2011-04-0124242324121,00080
2011-03-3123242324211,00080
2011-03-3023232223630,00076.67
2011-03-2923242223421,00076.67
2011-03-2822232123820,00076.67
2011-03-2523242222809,00073.33
2011-03-2424242324936,00080
2011-03-2324242324804,00080
2011-03-2223242323591,00076.67
2011-03-18202220221,096,00073.33
2011-03-17182117201,461,00066.67
2011-03-16182218192,117,00063.33
2011-03-15212213184,690,00060
2011-03-14192519213,555,00070
2011-03-1126272627737,00090
2011-03-1027272626423,00086.67
2011-03-0927272627174,00090
2011-03-0827282627302,00090
2011-03-0727282627305,00090
2011-03-0427282727123,00090
2011-03-0327282727457,00090
2011-03-0227282728167,00093.33
2011-03-0127282728289,00093.33
2011-02-2827282627435,00090
2011-02-2527282727325,00090
2011-02-24282826271,487,00090
2011-02-2328282728791,00093.33
2011-02-22292927291,039,00096.67
2011-02-21282927291,191,00096.67
2011-02-18272827271,509,00090
2011-02-1727282727167,00090
2011-02-1628282728568,00093.33
2011-02-1528292728882,00093.33
2011-02-1428282728415,00093.33
2011-02-1028292829473,00096.67
2011-02-09282927281,841,00093.33
2011-02-0828282727225,00090
2011-02-0727282728194,00093.33
2011-02-0427272727463,00090
2011-02-0328282727716,00090
2011-02-0227282728272,00093.33
2011-02-0127272727272,00090
2011-01-3127272627808,00090
2011-01-2827282727745,00090
2011-01-2727282727182,00090
2011-01-2627282727858,00090
2011-01-2527282727157,00090
2011-01-24262826271,492,00090
2011-01-21272826272,031,00090
2011-01-2028282727563,00090
2011-01-1928292728730,00093.33
2011-01-18272927293,047,00096.67
2011-01-17272826271,356,00090
2011-01-1428282727520,00090
2011-01-1328292728600,00093.33
2011-01-1228292729492,00096.67
2011-01-11282927291,101,00096.67
2011-01-0728292828547,00093.33
2011-01-0628292829451,00096.67
2011-01-0528292828388,00093.33
2011-01-0429292829281,00096.67

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