2160 (株)ジーエヌアイグループ の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 485 | 486 | 467 | 467 | 2,454,000 | 1,556.67 |
2013-12-27 | 469 | 482 | 460 | 480 | 3,213,000 | 1,600 |
2013-12-26 | 437 | 459 | 434 | 453 | 2,487,000 | 1,510 |
2013-12-25 | 428 | 442 | 426 | 431 | 4,272,000 | 1,436.67 |
2013-12-24 | 432 | 445 | 428 | 432 | 2,772,000 | 1,440 |
2013-12-20 | 450 | 453 | 436 | 440 | 3,035,000 | 1,466.67 |
2013-12-19 | 430 | 473 | 426 | 460 | 4,095,000 | 1,533.33 |
2013-12-18 | 435 | 439 | 422 | 427 | 2,056,000 | 1,423.33 |
2013-12-17 | 422 | 450 | 422 | 438 | 3,313,000 | 1,460 |
2013-12-16 | 455 | 456 | 416 | 417 | 3,151,000 | 1,390 |
2013-12-13 | 465 | 469 | 456 | 456 | 1,169,000 | 1,520 |
2013-12-12 | 455 | 476 | 455 | 462 | 1,880,000 | 1,540 |
2013-12-11 | 473 | 473 | 440 | 469 | 4,385,000 | 1,563.33 |
2013-12-10 | 490 | 501 | 477 | 479 | 3,219,000 | 1,596.67 |
2013-12-09 | 495 | 508 | 481 | 505 | 6,777,000 | 1,683.33 |
2013-12-06 | 461 | 470 | 454 | 459 | 3,280,000 | 1,530 |
2013-12-05 | 423 | 453 | 420 | 453 | 3,195,000 | 1,510 |
2013-12-04 | 428 | 430 | 409 | 417 | 2,986,000 | 1,390 |
2013-12-03 | 441 | 446 | 436 | 439 | 1,885,000 | 1,463.33 |
2013-12-02 | 443 | 459 | 438 | 449 | 1,349,000 | 1,496.67 |
2013-11-29 | 459 | 470 | 447 | 451 | 1,446,000 | 1,503.33 |
2013-11-28 | 451 | 459 | 444 | 459 | 1,254,000 | 1,530 |
2013-11-27 | 463 | 466 | 445 | 446 | 2,384,000 | 1,486.67 |
2013-11-26 | 484 | 487 | 466 | 471 | 2,535,000 | 1,570 |
2013-11-25 | 499 | 505 | 490 | 496 | 2,004,000 | 1,653.33 |
2013-11-22 | 494 | 502 | 477 | 486 | 4,772,000 | 1,620 |
2013-11-21 | 455 | 464 | 448 | 462 | 1,388,000 | 1,540 |
2013-11-20 | 462 | 466 | 454 | 457 | 1,570,000 | 1,523.33 |
2013-11-19 | 460 | 462 | 451 | 460 | 1,331,000 | 1,533.33 |
2013-11-18 | 460 | 464 | 446 | 455 | 1,851,000 | 1,516.67 |
2013-11-15 | 450 | 462 | 445 | 450 | 2,150,000 | 1,500 |
2013-11-14 | 423 | 444 | 423 | 433 | 1,608,000 | 1,443.33 |
2013-11-13 | 419 | 438 | 416 | 422 | 2,022,000 | 1,406.67 |
2013-11-12 | 400 | 430 | 394 | 427 | 3,695,000 | 1,423.33 |
2013-11-11 | 422 | 426 | 401 | 407 | 2,590,000 | 1,356.67 |
2013-11-08 | 442 | 448 | 430 | 430 | 1,693,000 | 1,433.33 |
2013-11-07 | 451 | 461 | 447 | 450 | 1,658,000 | 1,500 |
2013-11-06 | 467 | 472 | 455 | 459 | 2,041,000 | 1,530 |
2013-11-05 | 455 | 474 | 446 | 472 | 2,819,000 | 1,573.33 |
2013-11-01 | 458 | 473 | 433 | 471 | 3,001,000 | 1,570 |
2013-10-31 | 447 | 465 | 446 | 459 | 1,975,000 | 1,530 |
2013-10-30 | 476 | 482 | 453 | 455 | 2,876,000 | 1,516.67 |
2013-10-29 | 495 | 496 | 471 | 482 | 2,361,000 | 1,606.67 |
2013-10-28 | 522 | 523 | 496 | 497 | 3,055,000 | 1,656.67 |
2013-10-25 | 520 | 536 | 491 | 528 | 6,889,000 | 1,760 |
2013-10-24 | 487 | 507 | 479 | 502 | 2,531,000 | 1,673.33 |
2013-10-23 | 514 | 518 | 467 | 485 | 5,370,000 | 1,616.67 |
2013-10-22 | 552 | 558 | 514 | 526 | 3,292,000 | 1,753.33 |
2013-10-21 | 543 | 561 | 536 | 538 | 3,428,000 | 1,793.33 |
2013-10-18 | 514 | 552 | 511 | 548 | 6,057,000 | 1,826.67 |
2013-10-17 | 505 | 529 | 501 | 504 | 4,171,000 | 1,680 |
2013-10-16 | 460 | 555 | 454 | 502 | 11,240,000 | 1,673.33 |
2013-10-15 | 502 | 503 | 470 | 475 | 4,436,000 | 1,583.33 |
2013-10-11 | 436 | 453 | 432 | 448 | 2,964,000 | 1,493.33 |
2013-10-10 | 425 | 440 | 412 | 422 | 2,104,000 | 1,406.67 |
2013-10-09 | 385 | 438 | 385 | 433 | 3,553,000 | 1,443.33 |
2013-10-08 | 337 | 408 | 337 | 400 | 8,199,000 | 1,333.33 |
2013-10-07 | 439 | 440 | 416 | 417 | 2,206,000 | 1,390 |
2013-10-04 | 427 | 441 | 414 | 441 | 2,009,000 | 1,470 |
2013-10-03 | 428 | 441 | 418 | 435 | 2,425,000 | 1,450 |
2013-10-02 | 448 | 462 | 413 | 434 | 6,160,000 | 1,446.67 |
2013-10-01 | 496 | 508 | 460 | 464 | 4,014,000 | 1,546.67 |
2013-09-30 | 491 | 514 | 480 | 503 | 3,967,000 | 1,676.67 |
2013-09-27 | 473 | 500 | 466 | 499 | 3,222,000 | 1,663.33 |
2013-09-26 | 443 | 472 | 442 | 472 | 2,123,000 | 1,573.33 |
2013-09-25 | 459 | 485 | 441 | 443 | 4,309,000 | 1,476.67 |
2013-09-24 | 451 | 467 | 447 | 460 | 1,466,000 | 1,533.33 |
2013-09-20 | 439 | 463 | 426 | 455 | 2,912,000 | 1,516.67 |
2013-09-19 | 472 | 478 | 423 | 445 | 4,213,000 | 1,483.33 |
2013-09-18 | 475 | 503 | 472 | 480 | 3,716,000 | 1,600 |
2013-09-17 | 446 | 472 | 439 | 467 | 2,686,000 | 1,556.67 |
2013-09-13 | 425 | 438 | 420 | 438 | 2,273,000 | 1,460 |
2013-09-12 | 422 | 443 | 414 | 432 | 3,678,000 | 1,440 |
2013-09-11 | 393 | 444 | 387 | 417 | 4,506,000 | 1,390 |
2013-09-10 | 409 | 416 | 397 | 401 | 1,668,000 | 1,336.67 |
2013-09-09 | 408 | 420 | 395 | 416 | 2,698,000 | 1,386.67 |
2013-09-06 | 390 | 394 | 376 | 382 | 1,599,000 | 1,273.33 |
2013-09-05 | 416 | 420 | 389 | 392 | 2,347,000 | 1,306.67 |
2013-09-04 | 400 | 425 | 395 | 406 | 3,027,000 | 1,353.33 |
2013-09-03 | 398 | 415 | 389 | 402 | 2,038,000 | 1,340 |
2013-09-02 | 391 | 430 | 380 | 399 | 4,716,000 | 1,330 |
2013-08-30 | 348 | 380 | 346 | 378 | 2,752,000 | 1,260 |
2013-08-29 | 332 | 344 | 326 | 337 | 1,523,000 | 1,123.33 |
2013-08-28 | 336 | 353 | 322 | 324 | 2,533,000 | 1,080 |
2013-08-27 | 357 | 369 | 332 | 360 | 1,956,000 | 1,200 |
2013-08-26 | 360 | 371 | 354 | 357 | 1,228,000 | 1,190 |
2013-08-23 | 384 | 388 | 367 | 368 | 1,472,000 | 1,226.67 |
2013-08-22 | 400 | 400 | 373 | 373 | 2,069,000 | 1,243.33 |
2013-08-21 | 413 | 421 | 388 | 397 | 3,462,000 | 1,323.33 |
2013-08-20 | 386 | 429 | 378 | 429 | 3,458,000 | 1,430 |
2013-08-19 | 377 | 397 | 374 | 388 | 1,746,000 | 1,293.33 |
2013-08-16 | 355 | 373 | 354 | 373 | 1,302,000 | 1,243.33 |
2013-08-15 | 352 | 374 | 352 | 362 | 1,201,000 | 1,206.67 |
2013-08-14 | 380 | 381 | 352 | 368 | 1,865,000 | 1,226.67 |
2013-08-13 | 331 | 388 | 320 | 372 | 5,163,000 | 1,240 |
2013-08-12 | 331 | 339 | 304 | 309 | 2,086,000 | 1,030 |
2013-08-09 | 342 | 359 | 334 | 343 | 1,606,000 | 1,143.33 |
2013-08-08 | 348 | 360 | 333 | 336 | 1,638,000 | 1,120 |
2013-08-07 | 374 | 378 | 354 | 356 | 2,117,000 | 1,186.67 |
2013-08-06 | 385 | 398 | 369 | 382 | 1,980,000 | 1,273.33 |
2013-08-05 | 368 | 398 | 359 | 379 | 2,136,000 | 1,263.33 |
2013-08-02 | 386 | 388 | 366 | 380 | 1,704,000 | 1,266.67 |
2013-08-01 | 363 | 370 | 310 | 356 | 2,627,000 | 1,186.67 |
2013-07-31 | 367 | 377 | 351 | 355 | 2,306,000 | 1,183.33 |
2013-07-30 | 327 | 408 | 327 | 383 | 5,152,000 | 1,276.67 |
2013-07-29 | 413 | 413 | 343 | 343 | 6,160,000 | 1,143.33 |
2013-07-26 | 432 | 437 | 421 | 423 | 1,280,000 | 1,410 |
2013-07-25 | 437 | 448 | 421 | 440 | 1,780,000 | 1,466.67 |
2013-07-24 | 421 | 455 | 420 | 438 | 2,342,000 | 1,460 |
2013-07-23 | 459 | 462 | 436 | 437 | 2,255,000 | 1,456.67 |
2013-07-22 | 460 | 486 | 456 | 463 | 2,777,000 | 1,543.33 |
2013-07-19 | 479 | 507 | 437 | 457 | 4,270,000 | 1,523.33 |
2013-07-18 | 432 | 474 | 421 | 472 | 4,901,000 | 1,573.33 |
2013-07-17 | 497 | 498 | 461 | 464 | 5,832,000 | 1,546.67 |
2013-07-16 | 460 | 527 | 450 | 517 | 9,572,000 | 1,723.33 |
2013-07-12 | 430 | 453 | 417 | 452 | 4,206,000 | 1,506.67 |
2013-07-11 | 391 | 448 | 391 | 423 | 7,200,000 | 1,410 |
2013-07-10 | 415 | 455 | 385 | 401 | 11,103,000 | 1,336.67 |
2013-07-09 | 364 | 438 | 323 | 438 | 7,195,000 | 1,460 |
2013-07-08 | 383 | 391 | 354 | 358 | 3,213,000 | 1,193.33 |
2013-07-05 | 361 | 383 | 356 | 374 | 2,554,000 | 1,246.67 |
2013-07-04 | 380 | 391 | 366 | 367 | 3,089,000 | 1,223.33 |
2013-07-03 | 378 | 394 | 363 | 388 | 4,209,000 | 1,293.33 |
2013-07-02 | 410 | 420 | 372 | 379 | 7,653,000 | 1,263.33 |
2013-07-01 | 364 | 380 | 352 | 380 | 11,096,000 | 1,266.67 |
2013-06-28 | 262 | 305 | 262 | 300 | 8,279,000 | 1,000 |
2013-06-27 | 260 | 328 | 194 | 286 | 19,981,000 | 953.33 |
2013-06-26 | 341 | 347 | 249 | 249 | 8,553,000 | 830 |
2013-06-25 | 320 | 352 | 285 | 329 | 14,430,000 | 1,096.67 |
2013-06-24 | 428 | 437 | 353 | 353 | 5,729,000 | 1,176.67 |
2013-06-21 | 445 | 445 | 408 | 433 | 2,730,000 | 1,443.33 |
2013-06-20 | 439 | 466 | 436 | 461 | 1,759,000 | 1,536.67 |
2013-06-19 | 508 | 509 | 445 | 455 | 2,563,000 | 1,516.67 |
2013-06-18 | 475 | 502 | 468 | 497 | 1,982,000 | 1,656.67 |
2013-06-17 | 468 | 491 | 461 | 473 | 1,664,000 | 1,576.67 |
2013-06-14 | 506 | 512 | 487 | 487 | 1,684,000 | 1,623.33 |
2013-06-13 | 500 | 517 | 489 | 493 | 2,723,000 | 1,643.33 |
2013-06-12 | 479 | 531 | 472 | 520 | 2,950,000 | 1,733.33 |
2013-06-11 | 522 | 547 | 451 | 494 | 5,263,000 | 1,646.67 |
2013-06-10 | 558 | 558 | 501 | 540 | 4,854,000 | 1,800 |
2013-06-07 | 561 | 570 | 501 | 501 | 4,351,000 | 1,670 |
2013-06-06 | 711 | 746 | 599 | 601 | 6,753,000 | 2,003.33 |
2013-06-05 | 695 | 749 | 680 | 749 | 9,223,000 | 2,496.67 |
2013-06-04 | 655 | 667 | 638 | 649 | 2,170,000 | 2,163.33 |
2013-06-03 | 637 | 669 | 630 | 649 | 3,464,000 | 2,163.33 |
2013-05-31 | 647 | 669 | 629 | 643 | 2,687,000 | 2,143.33 |
2013-05-30 | 623 | 637 | 616 | 627 | 2,479,000 | 2,090 |
2013-05-29 | 640 | 677 | 633 | 654 | 3,119,000 | 2,180 |
2013-05-28 | 630 | 653 | 605 | 615 | 3,013,000 | 2,050 |
2013-05-27 | 667 | 681 | 613 | 636 | 4,138,000 | 2,120 |
2013-05-24 | 741 | 776 | 662 | 702 | 7,572,000 | 2,340 |
2013-05-23 | 719 | 721 | 664 | 721 | 5,655,000 | 2,403.33 |
2013-05-22 | 678 | 692 | 600 | 621 | 5,551,000 | 2,070 |
2013-05-21 | 780 | 840 | 685 | 713 | 9,680,000 | 2,376.67 |
2013-05-20 | 735 | 735 | 714 | 735 | 1,949,000 | 2,450 |
2013-05-17 | 557 | 635 | 550 | 635 | 10,503,000 | 2,116.67 |
2013-05-16 | 533 | 535 | 484 | 535 | 9,092,000 | 1,783.33 |
2013-05-15 | 496 | 500 | 413 | 455 | 3,505,000 | 1,516.67 |
2013-05-14 | 491 | 516 | 486 | 501 | 2,657,000 | 1,670 |
2013-05-13 | 518 | 521 | 500 | 501 | 2,596,000 | 1,670 |
2013-05-10 | 501 | 526 | 492 | 518 | 2,709,000 | 1,726.67 |
2013-05-09 | 536 | 569 | 500 | 507 | 4,779,000 | 1,690 |
2013-05-08 | 518 | 590 | 510 | 535 | 10,165,000 | 1,783.33 |
2013-05-07 | 504 | 518 | 493 | 514 | 4,781,000 | 1,713.33 |
2013-05-02 | 447 | 480 | 437 | 479 | 3,760,000 | 1,596.67 |
2013-05-01 | 463 | 524 | 447 | 447 | 11,051,000 | 1,490 |
2013-04-30 | 430 | 469 | 428 | 465 | 6,009,000 | 1,550 |
2013-04-26 | 440 | 446 | 427 | 434 | 2,846,000 | 1,446.67 |
2013-04-25 | 459 | 459 | 428 | 443 | 3,986,000 | 1,476.67 |
2013-04-24 | 426 | 459 | 424 | 443 | 7,005,000 | 1,476.67 |
2013-04-23 | 432 | 438 | 417 | 424 | 2,447,000 | 1,413.33 |
2013-04-22 | 423 | 444 | 420 | 434 | 3,701,000 | 1,446.67 |
2013-04-19 | 405 | 421 | 399 | 415 | 2,394,000 | 1,383.33 |
2013-04-18 | 407 | 416 | 398 | 403 | 2,180,000 | 1,343.33 |
2013-04-17 | 400 | 429 | 395 | 410 | 3,561,000 | 1,366.67 |
2013-04-16 | 423 | 427 | 388 | 399 | 5,241,000 | 1,330 |
2013-04-15 | 400 | 463 | 395 | 439 | 8,697,000 | 1,463.33 |
2013-04-12 | 364 | 395 | 364 | 393 | 4,145,000 | 1,310 |
2013-04-11 | 362 | 373 | 354 | 362 | 1,917,000 | 1,206.67 |
2013-04-10 | 348 | 373 | 346 | 361 | 2,751,000 | 1,203.33 |
2013-04-09 | 357 | 360 | 340 | 348 | 2,334,000 | 1,160 |
2013-04-08 | 335 | 355 | 331 | 352 | 1,862,000 | 1,173.33 |
2013-04-05 | 336 | 349 | 327 | 339 | 2,224,000 | 1,130 |
2013-04-04 | 342 | 367 | 320 | 335 | 3,699,000 | 1,116.67 |
2013-04-03 | 356 | 377 | 352 | 358 | 2,417,000 | 1,193.33 |
2013-04-02 | 338 | 380 | 270 | 372 | 5,107,000 | 1,240 |
2013-04-01 | 403 | 404 | 331 | 346 | 3,762,000 | 1,153.33 |
2013-03-29 | 394 | 415 | 387 | 406 | 4,201,000 | 1,353.33 |
2013-03-28 | 378 | 388 | 363 | 387 | 1,977,000 | 1,290 |
2013-03-27 | 391 | 399 | 376 | 378 | 2,516,000 | 1,260 |
2013-03-26 | 377 | 392 | 375 | 391 | 2,605,000 | 1,303.33 |
2013-03-25 | 362 | 389 | 356 | 383 | 4,497,000 | 1,276.67 |
2013-03-22 | 365 | 377 | 352 | 360 | 2,556,000 | 1,200 |
2013-03-21 | 371 | 377 | 355 | 359 | 4,601,000 | 1,196.67 |
2013-03-19 | 391 | 397 | 368 | 376 | 2,715,000 | 1,253.33 |
2013-03-18 | 381 | 402 | 381 | 388 | 2,796,000 | 1,293.33 |
2013-03-15 | 406 | 411 | 381 | 386 | 5,590,000 | 1,286.67 |
2013-03-14 | 380 | 428 | 380 | 414 | 10,114,000 | 1,380 |
2013-03-13 | 371 | 396 | 363 | 375 | 6,317,000 | 1,250 |
2013-03-12 | 343 | 411 | 337 | 381 | 16,295,000 | 1,270 |
2013-03-11 | 377 | 395 | 335 | 341 | 14,929,000 | 1,136.67 |
2013-03-08 | 491 | 499 | 409 | 409 | 13,117,000 | 1,363.33 |
2013-03-07 | 516 | 533 | 478 | 509 | 8,426,000 | 1,696.67 |
2013-03-06 | 440 | 517 | 439 | 510 | 16,286,000 | 1,700 |
2013-03-05 | 423 | 463 | 404 | 449 | 11,809,000 | 1,496.67 |
2013-03-04 | 427 | 477 | 402 | 431 | 26,408,000 | 1,436.67 |
2013-03-01 | 380 | 397 | 373 | 397 | 11,085,000 | 1,323.33 |
2013-02-28 | 328 | 330 | 300 | 317 | 7,262,000 | 1,056.67 |
2013-02-27 | 299 | 328 | 287 | 320 | 16,879,000 | 1,066.67 |
2013-02-26 | 288 | 310 | 257 | 279 | 14,019,000 | 930 |
2013-02-25 | 229 | 302 | 227 | 301 | 22,278,000 | 1,003.33 |
2013-02-22 | 220 | 240 | 211 | 222 | 11,834,000 | 740 |
2013-02-21 | 195 | 235 | 190 | 225 | 20,902,000 | 750 |
2013-02-20 | 178 | 202 | 174 | 202 | 8,264,000 | 673.33 |
2013-02-19 | 171 | 176 | 171 | 176 | 1,764,000 | 586.67 |
2013-02-18 | 169 | 174 | 167 | 173 | 1,731,000 | 576.67 |
2013-02-15 | 171 | 174 | 166 | 170 | 3,442,000 | 566.67 |
2013-02-14 | 169 | 178 | 167 | 175 | 2,420,000 | 583.33 |
2013-02-13 | 170 | 171 | 166 | 171 | 2,392,000 | 570 |
2013-02-12 | 176 | 176 | 170 | 172 | 2,675,000 | 573.33 |
2013-02-08 | 178 | 181 | 172 | 172 | 4,426,000 | 573.33 |
2013-02-07 | 165 | 177 | 162 | 176 | 4,249,000 | 586.67 |
2013-02-06 | 169 | 169 | 159 | 164 | 5,782,000 | 546.67 |
2013-02-05 | 190 | 194 | 164 | 166 | 21,276,000 | 553.33 |
2013-02-04 | 155 | 160 | 146 | 146 | 3,136,000 | 486.67 |
2013-02-01 | 144 | 153 | 144 | 152 | 2,941,000 | 506.67 |
2013-01-31 | 149 | 153 | 144 | 149 | 3,628,000 | 496.67 |
2013-01-30 | 154 | 160 | 145 | 152 | 6,266,000 | 506.67 |
2013-01-29 | 170 | 171 | 155 | 159 | 6,213,000 | 530 |
2013-01-28 | 170 | 176 | 169 | 171 | 5,054,000 | 570 |
2013-01-25 | 169 | 174 | 167 | 171 | 3,273,000 | 570 |
2013-01-24 | 175 | 183 | 161 | 171 | 9,800,000 | 570 |
2013-01-23 | 150 | 172 | 148 | 160 | 9,937,000 | 533.33 |
2013-01-22 | 164 | 168 | 154 | 157 | 9,426,000 | 523.33 |
2013-01-21 | 176 | 181 | 166 | 173 | 6,253,000 | 576.67 |
2013-01-18 | 175 | 191 | 174 | 180 | 9,347,000 | 600 |
2013-01-17 | 184 | 187 | 169 | 179 | 10,108,000 | 596.67 |
2013-01-16 | 163 | 173 | 156 | 166 | 8,369,000 | 553.33 |
2013-01-15 | 155 | 183 | 150 | 164 | 16,909,000 | 546.67 |
2013-01-11 | 147 | 149 | 143 | 145 | 4,461,000 | 483.33 |
2013-01-10 | 148 | 153 | 140 | 149 | 7,533,000 | 496.67 |
2013-01-09 | 135 | 147 | 135 | 144 | 6,575,000 | 480 |
2013-01-08 | 133 | 138 | 128 | 130 | 5,083,000 | 433.33 |
2013-01-07 | 122 | 154 | 122 | 142 | 12,335,000 | 473.33 |
2013-01-04 | 122 | 122 | 116 | 118 | 3,683,000 | 393.33 |
分割・併合履歴 : [2019-09-02]1株→3株 [2018-06-27]1株→0.1株