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
2013-12-304854864674672,454,0001,556.67
2013-12-274694824604803,213,0001,600
2013-12-264374594344532,487,0001,510
2013-12-254284424264314,272,0001,436.67
2013-12-244324454284322,772,0001,440
2013-12-204504534364403,035,0001,466.67
2013-12-194304734264604,095,0001,533.33
2013-12-184354394224272,056,0001,423.33
2013-12-174224504224383,313,0001,460
2013-12-164554564164173,151,0001,390
2013-12-134654694564561,169,0001,520
2013-12-124554764554621,880,0001,540
2013-12-114734734404694,385,0001,563.33
2013-12-104905014774793,219,0001,596.67
2013-12-094955084815056,777,0001,683.33
2013-12-064614704544593,280,0001,530
2013-12-054234534204533,195,0001,510
2013-12-044284304094172,986,0001,390
2013-12-034414464364391,885,0001,463.33
2013-12-024434594384491,349,0001,496.67
2013-11-294594704474511,446,0001,503.33
2013-11-284514594444591,254,0001,530
2013-11-274634664454462,384,0001,486.67
2013-11-264844874664712,535,0001,570
2013-11-254995054904962,004,0001,653.33
2013-11-224945024774864,772,0001,620
2013-11-214554644484621,388,0001,540
2013-11-204624664544571,570,0001,523.33
2013-11-194604624514601,331,0001,533.33
2013-11-184604644464551,851,0001,516.67
2013-11-154504624454502,150,0001,500
2013-11-144234444234331,608,0001,443.33
2013-11-134194384164222,022,0001,406.67
2013-11-124004303944273,695,0001,423.33
2013-11-114224264014072,590,0001,356.67
2013-11-084424484304301,693,0001,433.33
2013-11-074514614474501,658,0001,500
2013-11-064674724554592,041,0001,530
2013-11-054554744464722,819,0001,573.33
2013-11-014584734334713,001,0001,570
2013-10-314474654464591,975,0001,530
2013-10-304764824534552,876,0001,516.67
2013-10-294954964714822,361,0001,606.67
2013-10-285225234964973,055,0001,656.67
2013-10-255205364915286,889,0001,760
2013-10-244875074795022,531,0001,673.33
2013-10-235145184674855,370,0001,616.67
2013-10-225525585145263,292,0001,753.33
2013-10-215435615365383,428,0001,793.33
2013-10-185145525115486,057,0001,826.67
2013-10-175055295015044,171,0001,680
2013-10-1646055545450211,240,0001,673.33
2013-10-155025034704754,436,0001,583.33
2013-10-114364534324482,964,0001,493.33
2013-10-104254404124222,104,0001,406.67
2013-10-093854383854333,553,0001,443.33
2013-10-083374083374008,199,0001,333.33
2013-10-074394404164172,206,0001,390
2013-10-044274414144412,009,0001,470
2013-10-034284414184352,425,0001,450
2013-10-024484624134346,160,0001,446.67
2013-10-014965084604644,014,0001,546.67
2013-09-304915144805033,967,0001,676.67
2013-09-274735004664993,222,0001,663.33
2013-09-264434724424722,123,0001,573.33
2013-09-254594854414434,309,0001,476.67
2013-09-244514674474601,466,0001,533.33
2013-09-204394634264552,912,0001,516.67
2013-09-194724784234454,213,0001,483.33
2013-09-184755034724803,716,0001,600
2013-09-174464724394672,686,0001,556.67
2013-09-134254384204382,273,0001,460
2013-09-124224434144323,678,0001,440
2013-09-113934443874174,506,0001,390
2013-09-104094163974011,668,0001,336.67
2013-09-094084203954162,698,0001,386.67
2013-09-063903943763821,599,0001,273.33
2013-09-054164203893922,347,0001,306.67
2013-09-044004253954063,027,0001,353.33
2013-09-033984153894022,038,0001,340
2013-09-023914303803994,716,0001,330
2013-08-303483803463782,752,0001,260
2013-08-293323443263371,523,0001,123.33
2013-08-283363533223242,533,0001,080
2013-08-273573693323601,956,0001,200
2013-08-263603713543571,228,0001,190
2013-08-233843883673681,472,0001,226.67
2013-08-224004003733732,069,0001,243.33
2013-08-214134213883973,462,0001,323.33
2013-08-203864293784293,458,0001,430
2013-08-193773973743881,746,0001,293.33
2013-08-163553733543731,302,0001,243.33
2013-08-153523743523621,201,0001,206.67
2013-08-143803813523681,865,0001,226.67
2013-08-133313883203725,163,0001,240
2013-08-123313393043092,086,0001,030
2013-08-093423593343431,606,0001,143.33
2013-08-083483603333361,638,0001,120
2013-08-073743783543562,117,0001,186.67
2013-08-063853983693821,980,0001,273.33
2013-08-053683983593792,136,0001,263.33
2013-08-023863883663801,704,0001,266.67
2013-08-013633703103562,627,0001,186.67
2013-07-313673773513552,306,0001,183.33
2013-07-303274083273835,152,0001,276.67
2013-07-294134133433436,160,0001,143.33
2013-07-264324374214231,280,0001,410
2013-07-254374484214401,780,0001,466.67
2013-07-244214554204382,342,0001,460
2013-07-234594624364372,255,0001,456.67
2013-07-224604864564632,777,0001,543.33
2013-07-194795074374574,270,0001,523.33
2013-07-184324744214724,901,0001,573.33
2013-07-174974984614645,832,0001,546.67
2013-07-164605274505179,572,0001,723.33
2013-07-124304534174524,206,0001,506.67
2013-07-113914483914237,200,0001,410
2013-07-1041545538540111,103,0001,336.67
2013-07-093644383234387,195,0001,460
2013-07-083833913543583,213,0001,193.33
2013-07-053613833563742,554,0001,246.67
2013-07-043803913663673,089,0001,223.33
2013-07-033783943633884,209,0001,293.33
2013-07-024104203723797,653,0001,263.33
2013-07-0136438035238011,096,0001,266.67
2013-06-282623052623008,279,0001,000
2013-06-2726032819428619,981,000953.33
2013-06-263413472492498,553,000830
2013-06-2532035228532914,430,0001,096.67
2013-06-244284373533535,729,0001,176.67
2013-06-214454454084332,730,0001,443.33
2013-06-204394664364611,759,0001,536.67
2013-06-195085094454552,563,0001,516.67
2013-06-184755024684971,982,0001,656.67
2013-06-174684914614731,664,0001,576.67
2013-06-145065124874871,684,0001,623.33
2013-06-135005174894932,723,0001,643.33
2013-06-124795314725202,950,0001,733.33
2013-06-115225474514945,263,0001,646.67
2013-06-105585585015404,854,0001,800
2013-06-075615705015014,351,0001,670
2013-06-067117465996016,753,0002,003.33
2013-06-056957496807499,223,0002,496.67
2013-06-046556676386492,170,0002,163.33
2013-06-036376696306493,464,0002,163.33
2013-05-316476696296432,687,0002,143.33
2013-05-306236376166272,479,0002,090
2013-05-296406776336543,119,0002,180
2013-05-286306536056153,013,0002,050
2013-05-276676816136364,138,0002,120
2013-05-247417766627027,572,0002,340
2013-05-237197216647215,655,0002,403.33
2013-05-226786926006215,551,0002,070
2013-05-217808406857139,680,0002,376.67
2013-05-207357357147351,949,0002,450
2013-05-1755763555063510,503,0002,116.67
2013-05-165335354845359,092,0001,783.33
2013-05-154965004134553,505,0001,516.67
2013-05-144915164865012,657,0001,670
2013-05-135185215005012,596,0001,670
2013-05-105015264925182,709,0001,726.67
2013-05-095365695005074,779,0001,690
2013-05-0851859051053510,165,0001,783.33
2013-05-075045184935144,781,0001,713.33
2013-05-024474804374793,760,0001,596.67
2013-05-0146352444744711,051,0001,490
2013-04-304304694284656,009,0001,550
2013-04-264404464274342,846,0001,446.67
2013-04-254594594284433,986,0001,476.67
2013-04-244264594244437,005,0001,476.67
2013-04-234324384174242,447,0001,413.33
2013-04-224234444204343,701,0001,446.67
2013-04-194054213994152,394,0001,383.33
2013-04-184074163984032,180,0001,343.33
2013-04-174004293954103,561,0001,366.67
2013-04-164234273883995,241,0001,330
2013-04-154004633954398,697,0001,463.33
2013-04-123643953643934,145,0001,310
2013-04-113623733543621,917,0001,206.67
2013-04-103483733463612,751,0001,203.33
2013-04-093573603403482,334,0001,160
2013-04-083353553313521,862,0001,173.33
2013-04-053363493273392,224,0001,130
2013-04-043423673203353,699,0001,116.67
2013-04-033563773523582,417,0001,193.33
2013-04-023383802703725,107,0001,240
2013-04-014034043313463,762,0001,153.33
2013-03-293944153874064,201,0001,353.33
2013-03-283783883633871,977,0001,290
2013-03-273913993763782,516,0001,260
2013-03-263773923753912,605,0001,303.33
2013-03-253623893563834,497,0001,276.67
2013-03-223653773523602,556,0001,200
2013-03-213713773553594,601,0001,196.67
2013-03-193913973683762,715,0001,253.33
2013-03-183814023813882,796,0001,293.33
2013-03-154064113813865,590,0001,286.67
2013-03-1438042838041410,114,0001,380
2013-03-133713963633756,317,0001,250
2013-03-1234341133738116,295,0001,270
2013-03-1137739533534114,929,0001,136.67
2013-03-0849149940940913,117,0001,363.33
2013-03-075165334785098,426,0001,696.67
2013-03-0644051743951016,286,0001,700
2013-03-0542346340444911,809,0001,496.67
2013-03-0442747740243126,408,0001,436.67
2013-03-0138039737339711,085,0001,323.33
2013-02-283283303003177,262,0001,056.67
2013-02-2729932828732016,879,0001,066.67
2013-02-2628831025727914,019,000930
2013-02-2522930222730122,278,0001,003.33
2013-02-2222024021122211,834,000740
2013-02-2119523519022520,902,000750
2013-02-201782021742028,264,000673.33
2013-02-191711761711761,764,000586.67
2013-02-181691741671731,731,000576.67
2013-02-151711741661703,442,000566.67
2013-02-141691781671752,420,000583.33
2013-02-131701711661712,392,000570
2013-02-121761761701722,675,000573.33
2013-02-081781811721724,426,000573.33
2013-02-071651771621764,249,000586.67
2013-02-061691691591645,782,000546.67
2013-02-0519019416416621,276,000553.33
2013-02-041551601461463,136,000486.67
2013-02-011441531441522,941,000506.67
2013-01-311491531441493,628,000496.67
2013-01-301541601451526,266,000506.67
2013-01-291701711551596,213,000530
2013-01-281701761691715,054,000570
2013-01-251691741671713,273,000570
2013-01-241751831611719,800,000570
2013-01-231501721481609,937,000533.33
2013-01-221641681541579,426,000523.33
2013-01-211761811661736,253,000576.67
2013-01-181751911741809,347,000600
2013-01-1718418716917910,108,000596.67
2013-01-161631731561668,369,000553.33
2013-01-1515518315016416,909,000546.67
2013-01-111471491431454,461,000483.33
2013-01-101481531401497,533,000496.67
2013-01-091351471351446,575,000480
2013-01-081331381281305,083,000433.33
2013-01-0712215412214212,335,000473.33
2013-01-041221221161183,683,000393.33

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