2160 (株)ジーエヌアイグループ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 328 | 329 | 317 | 321 | 1,071,000 | 1,070 |
| 2014-12-29 | 322 | 338 | 320 | 326 | 1,487,000 | 1,086.67 |
| 2014-12-26 | 309 | 324 | 308 | 322 | 1,389,000 | 1,073.33 |
| 2014-12-25 | 304 | 311 | 302 | 307 | 1,048,000 | 1,023.33 |
| 2014-12-24 | 313 | 314 | 304 | 304 | 808,000 | 1,013.33 |
| 2014-12-22 | 317 | 322 | 310 | 311 | 803,000 | 1,036.67 |
| 2014-12-19 | 315 | 319 | 310 | 317 | 815,000 | 1,056.67 |
| 2014-12-18 | 308 | 316 | 308 | 310 | 1,089,000 | 1,033.33 |
| 2014-12-17 | 300 | 310 | 299 | 304 | 756,000 | 1,013.33 |
| 2014-12-16 | 303 | 305 | 298 | 304 | 972,000 | 1,013.33 |
| 2014-12-15 | 319 | 322 | 304 | 304 | 1,428,000 | 1,013.33 |
| 2014-12-12 | 317 | 318 | 307 | 311 | 885,000 | 1,036.67 |
| 2014-12-11 | 316 | 321 | 310 | 316 | 947,000 | 1,053.33 |
| 2014-12-10 | 318 | 327 | 315 | 321 | 1,040,000 | 1,070 |
| 2014-12-09 | 325 | 327 | 317 | 318 | 1,469,000 | 1,060 |
| 2014-12-08 | 342 | 342 | 328 | 331 | 1,272,000 | 1,103.33 |
| 2014-12-05 | 344 | 344 | 332 | 342 | 894,000 | 1,140 |
| 2014-12-04 | 353 | 353 | 337 | 341 | 871,000 | 1,136.67 |
| 2014-12-03 | 354 | 362 | 346 | 348 | 998,000 | 1,160 |
| 2014-12-02 | 352 | 364 | 347 | 357 | 1,194,000 | 1,190 |
| 2014-12-01 | 357 | 358 | 334 | 350 | 1,489,000 | 1,166.67 |
| 2014-11-28 | 373 | 377 | 355 | 356 | 1,177,000 | 1,186.67 |
| 2014-11-27 | 385 | 386 | 367 | 371 | 2,342,000 | 1,236.67 |
| 2014-11-26 | 359 | 383 | 354 | 374 | 3,759,000 | 1,246.67 |
| 2014-11-25 | 354 | 359 | 344 | 351 | 1,610,000 | 1,170 |
| 2014-11-21 | 356 | 373 | 345 | 353 | 2,106,000 | 1,176.67 |
| 2014-11-20 | 375 | 389 | 359 | 360 | 4,092,000 | 1,200 |
| 2014-11-19 | 343 | 365 | 335 | 363 | 2,787,000 | 1,210 |
| 2014-11-18 | 318 | 333 | 318 | 333 | 1,177,000 | 1,110 |
| 2014-11-17 | 326 | 333 | 316 | 316 | 908,000 | 1,053.33 |
| 2014-11-14 | 317 | 341 | 314 | 322 | 2,060,000 | 1,073.33 |
| 2014-11-13 | 319 | 324 | 310 | 317 | 858,000 | 1,056.67 |
| 2014-11-12 | 319 | 324 | 317 | 321 | 732,000 | 1,070 |
| 2014-11-11 | 321 | 325 | 317 | 320 | 479,000 | 1,066.67 |
| 2014-11-10 | 319 | 328 | 315 | 321 | 658,000 | 1,070 |
| 2014-11-07 | 327 | 327 | 317 | 320 | 615,000 | 1,066.67 |
| 2014-11-06 | 331 | 336 | 319 | 323 | 1,155,000 | 1,076.67 |
| 2014-11-05 | 314 | 334 | 312 | 333 | 1,300,000 | 1,110 |
| 2014-11-04 | 314 | 322 | 312 | 315 | 1,347,000 | 1,050 |
| 2014-10-31 | 304 | 310 | 295 | 307 | 873,000 | 1,023.33 |
| 2014-10-30 | 308 | 320 | 298 | 302 | 1,669,000 | 1,006.67 |
| 2014-10-29 | 299 | 304 | 293 | 302 | 678,000 | 1,006.67 |
| 2014-10-28 | 293 | 298 | 286 | 292 | 685,000 | 973.33 |
| 2014-10-27 | 300 | 302 | 292 | 292 | 782,000 | 973.33 |
| 2014-10-24 | 310 | 316 | 302 | 302 | 977,000 | 1,006.67 |
| 2014-10-23 | 291 | 311 | 289 | 305 | 1,816,000 | 1,016.67 |
| 2014-10-22 | 290 | 292 | 285 | 291 | 676,000 | 970 |
| 2014-10-21 | 295 | 298 | 284 | 286 | 904,000 | 953.33 |
| 2014-10-20 | 295 | 300 | 291 | 295 | 1,241,000 | 983.33 |
| 2014-10-17 | 290 | 293 | 281 | 285 | 1,043,000 | 950 |
| 2014-10-16 | 280 | 300 | 278 | 282 | 1,942,000 | 940 |
| 2014-10-15 | 293 | 294 | 283 | 294 | 1,125,000 | 980 |
| 2014-10-14 | 285 | 298 | 281 | 285 | 2,012,000 | 950 |
| 2014-10-10 | 308 | 315 | 285 | 293 | 4,062,000 | 976.67 |
| 2014-10-09 | 349 | 355 | 325 | 326 | 1,492,000 | 1,086.67 |
| 2014-10-08 | 320 | 344 | 318 | 341 | 1,221,000 | 1,136.67 |
| 2014-10-07 | 352 | 352 | 330 | 330 | 1,171,000 | 1,100 |
| 2014-10-06 | 354 | 365 | 353 | 354 | 1,013,000 | 1,180 |
| 2014-10-03 | 340 | 361 | 334 | 360 | 1,338,000 | 1,200 |
| 2014-10-02 | 339 | 348 | 328 | 336 | 1,730,000 | 1,120 |
| 2014-10-01 | 374 | 375 | 342 | 345 | 2,678,000 | 1,150 |
| 2014-09-30 | 398 | 398 | 354 | 361 | 4,866,000 | 1,203.33 |
| 2014-09-29 | 411 | 414 | 402 | 402 | 868,000 | 1,340 |
| 2014-09-26 | 408 | 418 | 406 | 411 | 665,000 | 1,370 |
| 2014-09-25 | 418 | 423 | 412 | 415 | 857,000 | 1,383.33 |
| 2014-09-24 | 410 | 418 | 407 | 414 | 818,000 | 1,380 |
| 2014-09-22 | 411 | 417 | 407 | 411 | 812,000 | 1,370 |
| 2014-09-19 | 408 | 420 | 405 | 413 | 1,150,000 | 1,376.67 |
| 2014-09-18 | 400 | 413 | 398 | 407 | 1,035,000 | 1,356.67 |
| 2014-09-17 | 408 | 408 | 397 | 400 | 1,245,000 | 1,333.33 |
| 2014-09-16 | 432 | 432 | 399 | 400 | 3,199,000 | 1,333.33 |
| 2014-09-12 | 421 | 441 | 421 | 424 | 1,574,000 | 1,413.33 |
| 2014-09-11 | 405 | 439 | 403 | 428 | 2,758,000 | 1,426.67 |
| 2014-09-10 | 426 | 430 | 398 | 407 | 2,818,000 | 1,356.67 |
| 2014-09-09 | 424 | 444 | 420 | 426 | 2,011,000 | 1,420 |
| 2014-09-08 | 444 | 461 | 423 | 428 | 3,043,000 | 1,426.67 |
| 2014-09-05 | 461 | 476 | 415 | 440 | 5,421,000 | 1,466.67 |
| 2014-09-04 | 451 | 500 | 426 | 439 | 10,463,000 | 1,463.33 |
| 2014-09-03 | 414 | 464 | 413 | 448 | 7,972,000 | 1,493.33 |
| 2014-09-02 | 400 | 455 | 396 | 422 | 16,119,000 | 1,406.67 |
| 2014-09-01 | 366 | 392 | 353 | 385 | 5,874,000 | 1,283.33 |
| 2014-08-29 | 326 | 363 | 316 | 357 | 5,335,000 | 1,190 |
| 2014-08-28 | 347 | 349 | 336 | 342 | 2,773,000 | 1,140 |
| 2014-08-27 | 345 | 375 | 338 | 349 | 6,616,000 | 1,163.33 |
| 2014-08-26 | 358 | 415 | 316 | 340 | 26,294,000 | 1,133.33 |
| 2014-08-25 | 260 | 342 | 260 | 342 | 16,967,000 | 1,140 |
| 2014-08-22 | 268 | 268 | 260 | 262 | 1,653,000 | 873.33 |
| 2014-08-21 | 265 | 272 | 265 | 266 | 1,066,000 | 886.67 |
| 2014-08-20 | 267 | 282 | 262 | 269 | 3,776,000 | 896.67 |
| 2014-08-19 | 266 | 271 | 262 | 265 | 1,340,000 | 883.33 |
| 2014-08-18 | 270 | 271 | 261 | 263 | 2,675,000 | 876.67 |
| 2014-08-15 | 285 | 285 | 271 | 277 | 4,310,000 | 923.33 |
| 2014-08-14 | 289 | 323 | 288 | 317 | 4,875,000 | 1,056.67 |
| 2014-08-13 | 278 | 290 | 272 | 287 | 897,000 | 956.67 |
| 2014-08-12 | 284 | 292 | 277 | 281 | 922,000 | 936.67 |
| 2014-08-11 | 275 | 285 | 273 | 285 | 1,297,000 | 950 |
| 2014-08-08 | 269 | 272 | 258 | 270 | 1,272,000 | 900 |
| 2014-08-07 | 263 | 274 | 261 | 272 | 1,018,000 | 906.67 |
| 2014-08-06 | 274 | 277 | 263 | 267 | 1,624,000 | 890 |
| 2014-08-05 | 285 | 292 | 278 | 278 | 1,155,000 | 926.67 |
| 2014-08-04 | 284 | 291 | 283 | 284 | 692,000 | 946.67 |
| 2014-08-01 | 285 | 290 | 284 | 288 | 1,075,000 | 960 |
| 2014-07-31 | 302 | 303 | 293 | 293 | 1,037,000 | 976.67 |
| 2014-07-30 | 302 | 307 | 298 | 301 | 1,705,000 | 1,003.33 |
| 2014-07-29 | 294 | 296 | 289 | 295 | 1,012,000 | 983.33 |
| 2014-07-28 | 298 | 298 | 290 | 290 | 738,000 | 966.67 |
| 2014-07-25 | 308 | 308 | 297 | 299 | 1,067,000 | 996.67 |
| 2014-07-24 | 296 | 309 | 296 | 304 | 2,117,000 | 1,013.33 |
| 2014-07-23 | 280 | 295 | 278 | 290 | 1,099,000 | 966.67 |
| 2014-07-22 | 277 | 284 | 274 | 282 | 709,000 | 940 |
| 2014-07-18 | 271 | 280 | 270 | 277 | 906,000 | 923.33 |
| 2014-07-17 | 286 | 287 | 280 | 281 | 880,000 | 936.67 |
| 2014-07-16 | 291 | 292 | 286 | 288 | 632,000 | 960 |
| 2014-07-15 | 291 | 295 | 289 | 292 | 744,000 | 973.33 |
| 2014-07-14 | 286 | 292 | 285 | 290 | 633,000 | 966.67 |
| 2014-07-11 | 281 | 291 | 279 | 289 | 1,303,000 | 963.33 |
| 2014-07-10 | 294 | 295 | 286 | 287 | 969,000 | 956.67 |
| 2014-07-09 | 294 | 296 | 281 | 287 | 2,249,000 | 956.67 |
| 2014-07-08 | 307 | 308 | 300 | 300 | 1,494,000 | 1,000 |
| 2014-07-07 | 309 | 314 | 305 | 309 | 1,586,000 | 1,030 |
| 2014-07-04 | 321 | 323 | 316 | 317 | 1,044,000 | 1,056.67 |
| 2014-07-03 | 330 | 331 | 318 | 319 | 1,721,000 | 1,063.33 |
| 2014-07-02 | 353 | 354 | 331 | 332 | 4,476,000 | 1,106.67 |
| 2014-07-01 | 328 | 337 | 327 | 329 | 1,008,000 | 1,096.67 |
| 2014-06-30 | 326 | 334 | 320 | 334 | 1,083,000 | 1,113.33 |
| 2014-06-27 | 346 | 346 | 323 | 325 | 2,915,000 | 1,083.33 |
| 2014-06-26 | 319 | 352 | 315 | 349 | 3,897,000 | 1,163.33 |
| 2014-06-25 | 325 | 333 | 315 | 315 | 1,815,000 | 1,050 |
| 2014-06-24 | 312 | 325 | 307 | 322 | 2,430,000 | 1,073.33 |
| 2014-06-23 | 301 | 313 | 297 | 311 | 1,509,000 | 1,036.67 |
| 2014-06-20 | 315 | 316 | 301 | 303 | 1,747,000 | 1,010 |
| 2014-06-19 | 314 | 319 | 310 | 313 | 1,799,000 | 1,043.33 |
| 2014-06-18 | 321 | 325 | 314 | 315 | 1,255,000 | 1,050 |
| 2014-06-17 | 329 | 330 | 312 | 319 | 2,314,000 | 1,063.33 |
| 2014-06-16 | 331 | 358 | 315 | 329 | 7,291,000 | 1,096.67 |
| 2014-06-13 | 298 | 332 | 296 | 330 | 4,852,000 | 1,100 |
| 2014-06-12 | 289 | 310 | 287 | 303 | 2,454,000 | 1,010 |
| 2014-06-11 | 284 | 294 | 281 | 292 | 1,094,000 | 973.33 |
| 2014-06-10 | 296 | 297 | 286 | 286 | 1,635,000 | 953.33 |
| 2014-06-09 | 290 | 298 | 288 | 297 | 1,468,000 | 990 |
| 2014-06-06 | 284 | 289 | 280 | 286 | 831,000 | 953.33 |
| 2014-06-05 | 286 | 286 | 278 | 282 | 996,000 | 940 |
| 2014-06-04 | 288 | 290 | 281 | 282 | 1,408,000 | 940 |
| 2014-06-03 | 302 | 304 | 289 | 293 | 1,630,000 | 976.67 |
| 2014-06-02 | 294 | 298 | 290 | 298 | 1,357,000 | 993.33 |
| 2014-05-30 | 283 | 294 | 279 | 289 | 2,380,000 | 963.33 |
| 2014-05-29 | 277 | 283 | 272 | 279 | 1,259,000 | 930 |
| 2014-05-28 | 289 | 292 | 278 | 279 | 1,400,000 | 930 |
| 2014-05-27 | 284 | 301 | 281 | 284 | 2,545,000 | 946.67 |
| 2014-05-26 | 273 | 285 | 273 | 284 | 1,612,000 | 946.67 |
| 2014-05-23 | 267 | 279 | 264 | 270 | 1,435,000 | 900 |
| 2014-05-22 | 258 | 272 | 257 | 267 | 1,782,000 | 890 |
| 2014-05-21 | 241 | 256 | 237 | 253 | 1,792,000 | 843.33 |
| 2014-05-20 | 246 | 255 | 245 | 249 | 2,264,000 | 830 |
| 2014-05-19 | 273 | 273 | 241 | 243 | 4,355,000 | 810 |
| 2014-05-16 | 290 | 298 | 274 | 275 | 3,959,000 | 916.67 |
| 2014-05-15 | 300 | 313 | 293 | 313 | 2,233,000 | 1,043.33 |
| 2014-05-14 | 291 | 308 | 277 | 305 | 2,850,000 | 1,016.67 |
| 2014-05-13 | 309 | 310 | 291 | 293 | 1,843,000 | 976.67 |
| 2014-05-12 | 318 | 322 | 302 | 306 | 2,938,000 | 1,020 |
| 2014-05-09 | 295 | 307 | 291 | 295 | 1,813,000 | 983.33 |
| 2014-05-08 | 312 | 327 | 297 | 300 | 4,523,000 | 1,000 |
| 2014-05-07 | 285 | 331 | 278 | 320 | 7,640,000 | 1,066.67 |
| 2014-05-02 | 284 | 308 | 266 | 289 | 7,621,000 | 963.33 |
| 2014-05-01 | 235 | 309 | 228 | 292 | 12,456,000 | 973.33 |
| 2014-04-30 | 251 | 259 | 228 | 235 | 4,356,000 | 783.33 |
| 2014-04-28 | 268 | 269 | 241 | 249 | 3,815,000 | 830 |
| 2014-04-25 | 275 | 285 | 273 | 275 | 1,958,000 | 916.67 |
| 2014-04-24 | 296 | 298 | 268 | 270 | 3,202,000 | 900 |
| 2014-04-23 | 300 | 302 | 288 | 298 | 1,663,000 | 993.33 |
| 2014-04-22 | 310 | 312 | 299 | 300 | 1,357,000 | 1,000 |
| 2014-04-21 | 313 | 319 | 309 | 310 | 807,000 | 1,033.33 |
| 2014-04-18 | 310 | 315 | 308 | 313 | 770,000 | 1,043.33 |
| 2014-04-17 | 316 | 316 | 306 | 308 | 952,000 | 1,026.67 |
| 2014-04-16 | 303 | 313 | 303 | 311 | 1,274,000 | 1,036.67 |
| 2014-04-15 | 316 | 317 | 303 | 305 | 1,421,000 | 1,016.67 |
| 2014-04-14 | 313 | 325 | 306 | 309 | 2,126,000 | 1,030 |
| 2014-04-11 | 304 | 310 | 300 | 305 | 1,565,000 | 1,016.67 |
| 2014-04-10 | 317 | 332 | 312 | 318 | 1,650,000 | 1,060 |
| 2014-04-09 | 309 | 316 | 309 | 310 | 841,000 | 1,033.33 |
| 2014-04-08 | 309 | 320 | 307 | 312 | 1,141,000 | 1,040 |
| 2014-04-07 | 329 | 331 | 311 | 312 | 2,018,000 | 1,040 |
| 2014-04-04 | 334 | 335 | 329 | 334 | 593,000 | 1,113.33 |
| 2014-04-03 | 338 | 338 | 330 | 330 | 716,000 | 1,100 |
| 2014-04-02 | 329 | 337 | 327 | 335 | 1,136,000 | 1,116.67 |
| 2014-04-01 | 328 | 336 | 323 | 326 | 1,130,000 | 1,086.67 |
| 2014-03-31 | 345 | 350 | 330 | 332 | 1,286,000 | 1,106.67 |
| 2014-03-28 | 307 | 348 | 304 | 342 | 3,949,000 | 1,140 |
| 2014-03-27 | 333 | 343 | 325 | 331 | 1,564,000 | 1,103.33 |
| 2014-03-26 | 346 | 352 | 334 | 340 | 1,635,000 | 1,133.33 |
| 2014-03-25 | 367 | 380 | 346 | 352 | 2,149,000 | 1,173.33 |
| 2014-03-24 | 355 | 383 | 352 | 378 | 2,086,000 | 1,260 |
| 2014-03-20 | 359 | 364 | 347 | 353 | 1,225,000 | 1,176.67 |
| 2014-03-19 | 361 | 366 | 352 | 352 | 1,166,000 | 1,173.33 |
| 2014-03-18 | 353 | 367 | 351 | 361 | 1,436,000 | 1,203.33 |
| 2014-03-17 | 348 | 355 | 337 | 340 | 1,521,000 | 1,133.33 |
| 2014-03-14 | 357 | 368 | 350 | 352 | 1,598,000 | 1,173.33 |
| 2014-03-13 | 371 | 375 | 357 | 362 | 1,340,000 | 1,206.67 |
| 2014-03-12 | 370 | 385 | 366 | 368 | 1,219,000 | 1,226.67 |
| 2014-03-11 | 391 | 393 | 373 | 376 | 1,398,000 | 1,253.33 |
| 2014-03-10 | 388 | 396 | 385 | 390 | 992,000 | 1,300 |
| 2014-03-07 | 397 | 403 | 385 | 390 | 1,852,000 | 1,300 |
| 2014-03-06 | 391 | 397 | 380 | 393 | 2,031,000 | 1,310 |
| 2014-03-05 | 407 | 414 | 398 | 398 | 2,097,000 | 1,326.67 |
| 2014-03-04 | 406 | 418 | 395 | 404 | 5,587,000 | 1,346.67 |
| 2014-03-03 | 409 | 436 | 388 | 421 | 9,368,000 | 1,403.33 |
| 2014-02-28 | 398 | 418 | 366 | 417 | 16,851,000 | 1,390 |
| 2014-02-27 | 351 | 356 | 335 | 340 | 2,608,000 | 1,133.33 |
| 2014-02-26 | 360 | 362 | 353 | 355 | 1,701,000 | 1,183.33 |
| 2014-02-25 | 370 | 373 | 361 | 362 | 1,731,000 | 1,206.67 |
| 2014-02-24 | 361 | 378 | 358 | 364 | 1,821,000 | 1,213.33 |
| 2014-02-21 | 358 | 374 | 356 | 367 | 1,790,000 | 1,223.33 |
| 2014-02-20 | 358 | 365 | 347 | 350 | 2,975,000 | 1,166.67 |
| 2014-02-19 | 380 | 394 | 366 | 372 | 2,775,000 | 1,240 |
| 2014-02-18 | 370 | 384 | 343 | 381 | 3,975,000 | 1,270 |
| 2014-02-17 | 422 | 429 | 365 | 366 | 7,139,000 | 1,220 |
| 2014-02-14 | 373 | 450 | 364 | 414 | 12,245,000 | 1,380 |
| 2014-02-13 | 399 | 401 | 370 | 370 | 4,760,000 | 1,233.33 |
| 2014-02-12 | 418 | 423 | 409 | 413 | 3,154,000 | 1,376.67 |
| 2014-02-10 | 384 | 415 | 384 | 407 | 4,890,000 | 1,356.67 |
| 2014-02-07 | 378 | 385 | 365 | 378 | 4,730,000 | 1,260 |
| 2014-02-06 | 340 | 380 | 323 | 362 | 8,511,000 | 1,206.67 |
| 2014-02-05 | 382 | 393 | 290 | 340 | 13,353,000 | 1,133.33 |
| 2014-02-04 | 358 | 390 | 358 | 358 | 14,749,000 | 1,193.33 |
| 2014-02-03 | 491 | 501 | 434 | 438 | 5,712,000 | 1,460 |
| 2014-01-31 | 531 | 540 | 500 | 511 | 3,070,000 | 1,703.33 |
| 2014-01-30 | 541 | 554 | 514 | 527 | 3,242,000 | 1,756.67 |
| 2014-01-29 | 534 | 548 | 526 | 540 | 2,076,000 | 1,800 |
| 2014-01-28 | 544 | 566 | 516 | 522 | 3,262,000 | 1,740 |
| 2014-01-27 | 538 | 547 | 506 | 514 | 4,248,000 | 1,713.33 |
| 2014-01-24 | 555 | 579 | 552 | 568 | 3,211,000 | 1,893.33 |
| 2014-01-23 | 581 | 590 | 568 | 570 | 2,394,000 | 1,900 |
| 2014-01-22 | 564 | 585 | 555 | 585 | 3,268,000 | 1,950 |
| 2014-01-21 | 586 | 592 | 564 | 570 | 4,078,000 | 1,900 |
| 2014-01-20 | 612 | 619 | 583 | 586 | 5,972,000 | 1,953.33 |
| 2014-01-17 | 548 | 577 | 539 | 577 | 5,146,000 | 1,923.33 |
| 2014-01-16 | 541 | 561 | 527 | 545 | 5,253,000 | 1,816.67 |
| 2014-01-15 | 548 | 609 | 536 | 550 | 12,479,000 | 1,833.33 |
| 2014-01-14 | 513 | 535 | 496 | 518 | 4,078,000 | 1,726.67 |
| 2014-01-10 | 499 | 510 | 491 | 505 | 2,508,000 | 1,683.33 |
| 2014-01-09 | 505 | 523 | 488 | 499 | 5,112,000 | 1,663.33 |
| 2014-01-08 | 512 | 538 | 495 | 509 | 6,494,000 | 1,696.67 |
| 2014-01-07 | 587 | 638 | 487 | 508 | 20,205,000 | 1,693.33 |
| 2014-01-06 | 491 | 547 | 488 | 547 | 19,660,000 | 1,823.33 |
分割・併合履歴 ： [2019-09-02]1株→3株 [2018-06-27]1株→0.1株
