2160 (株)ジーエヌアイグループ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 186 | 192 | 185 | 191 | 1,401,000 | 636.67 |
| 2015-12-29 | 180 | 189 | 178 | 184 | 1,225,000 | 613.33 |
| 2015-12-28 | 175 | 187 | 167 | 183 | 2,575,000 | 610 |
| 2015-12-25 | 157 | 169 | 156 | 167 | 1,426,000 | 556.67 |
| 2015-12-24 | 153 | 166 | 151 | 154 | 2,154,000 | 513.33 |
| 2015-12-22 | 159 | 160 | 156 | 156 | 1,131,000 | 520 |
| 2015-12-21 | 165 | 166 | 160 | 162 | 894,000 | 540 |
| 2015-12-18 | 166 | 171 | 165 | 167 | 853,000 | 556.67 |
| 2015-12-17 | 174 | 175 | 166 | 166 | 1,222,000 | 553.33 |
| 2015-12-16 | 177 | 178 | 169 | 173 | 1,604,000 | 576.67 |
| 2015-12-15 | 180 | 182 | 177 | 178 | 699,000 | 593.33 |
| 2015-12-14 | 180 | 186 | 178 | 183 | 855,000 | 610 |
| 2015-12-11 | 186 | 187 | 181 | 185 | 1,155,000 | 616.67 |
| 2015-12-10 | 187 | 191 | 185 | 187 | 994,000 | 623.33 |
| 2015-12-09 | 190 | 191 | 185 | 188 | 816,000 | 626.67 |
| 2015-12-08 | 192 | 193 | 189 | 191 | 934,000 | 636.67 |
| 2015-12-07 | 192 | 202 | 189 | 194 | 2,144,000 | 646.67 |
| 2015-12-04 | 192 | 192 | 190 | 191 | 570,000 | 636.67 |
| 2015-12-03 | 193 | 194 | 191 | 192 | 354,000 | 640 |
| 2015-12-02 | 193 | 194 | 191 | 192 | 593,000 | 640 |
| 2015-12-01 | 194 | 198 | 191 | 194 | 1,013,000 | 646.67 |
| 2015-11-30 | 197 | 198 | 192 | 192 | 2,280,000 | 640 |
| 2015-11-27 | 198 | 201 | 197 | 198 | 371,000 | 660 |
| 2015-11-26 | 195 | 203 | 195 | 200 | 1,209,000 | 666.67 |
| 2015-11-25 | 199 | 200 | 195 | 195 | 477,000 | 650 |
| 2015-11-24 | 196 | 201 | 195 | 199 | 768,000 | 663.33 |
| 2015-11-20 | 195 | 196 | 193 | 195 | 301,000 | 650 |
| 2015-11-19 | 194 | 200 | 193 | 196 | 859,000 | 653.33 |
| 2015-11-18 | 191 | 195 | 191 | 193 | 289,000 | 643.33 |
| 2015-11-17 | 193 | 193 | 190 | 191 | 560,000 | 636.67 |
| 2015-11-16 | 194 | 194 | 191 | 191 | 601,000 | 636.67 |
| 2015-11-13 | 199 | 199 | 195 | 196 | 696,000 | 653.33 |
| 2015-11-12 | 199 | 208 | 199 | 201 | 929,000 | 670 |
| 2015-11-11 | 202 | 202 | 199 | 199 | 274,000 | 663.33 |
| 2015-11-10 | 200 | 203 | 199 | 203 | 428,000 | 676.67 |
| 2015-11-09 | 200 | 201 | 198 | 199 | 190,000 | 663.33 |
| 2015-11-06 | 198 | 200 | 196 | 198 | 235,000 | 660 |
| 2015-11-05 | 195 | 198 | 193 | 198 | 305,000 | 660 |
| 2015-11-04 | 198 | 198 | 194 | 194 | 269,000 | 646.67 |
| 2015-11-02 | 197 | 201 | 193 | 194 | 425,000 | 646.67 |
| 2015-10-30 | 198 | 199 | 195 | 196 | 587,000 | 653.33 |
| 2015-10-29 | 201 | 203 | 198 | 198 | 387,000 | 660 |
| 2015-10-28 | 203 | 207 | 200 | 201 | 400,000 | 670 |
| 2015-10-27 | 210 | 210 | 202 | 203 | 659,000 | 676.67 |
| 2015-10-26 | 200 | 215 | 200 | 214 | 1,423,000 | 713.33 |
| 2015-10-23 | 198 | 200 | 197 | 198 | 499,000 | 660 |
| 2015-10-22 | 195 | 198 | 195 | 196 | 181,000 | 653.33 |
| 2015-10-21 | 195 | 196 | 194 | 194 | 516,000 | 646.67 |
| 2015-10-20 | 196 | 200 | 192 | 197 | 512,000 | 656.67 |
| 2015-10-19 | 202 | 202 | 197 | 197 | 342,000 | 656.67 |
| 2015-10-16 | 205 | 207 | 203 | 203 | 316,000 | 676.67 |
| 2015-10-15 | 204 | 207 | 200 | 205 | 860,000 | 683.33 |
| 2015-10-14 | 225 | 225 | 206 | 208 | 1,065,000 | 693.33 |
| 2015-10-13 | 218 | 227 | 218 | 223 | 899,000 | 743.33 |
| 2015-10-09 | 201 | 217 | 201 | 216 | 1,123,000 | 720 |
| 2015-10-08 | 200 | 203 | 200 | 202 | 295,000 | 673.33 |
| 2015-10-07 | 200 | 202 | 198 | 200 | 389,000 | 666.67 |
| 2015-10-06 | 200 | 205 | 198 | 200 | 562,000 | 666.67 |
| 2015-10-05 | 194 | 198 | 194 | 197 | 445,000 | 656.67 |
| 2015-10-02 | 190 | 195 | 190 | 193 | 242,000 | 643.33 |
| 2015-10-01 | 197 | 197 | 192 | 194 | 371,000 | 646.67 |
| 2015-09-30 | 200 | 202 | 194 | 198 | 475,000 | 660 |
| 2015-09-29 | 194 | 200 | 192 | 200 | 484,000 | 666.67 |
| 2015-09-28 | 191 | 197 | 189 | 194 | 291,000 | 646.67 |
| 2015-09-25 | 189 | 192 | 188 | 191 | 343,000 | 636.67 |
| 2015-09-24 | 190 | 192 | 189 | 190 | 319,000 | 633.33 |
| 2015-09-18 | 190 | 194 | 189 | 194 | 290,000 | 646.67 |
| 2015-09-17 | 191 | 193 | 187 | 191 | 410,000 | 636.67 |
| 2015-09-16 | 193 | 194 | 189 | 191 | 286,000 | 636.67 |
| 2015-09-15 | 193 | 198 | 192 | 192 | 291,000 | 640 |
| 2015-09-14 | 197 | 200 | 192 | 193 | 364,000 | 643.33 |
| 2015-09-11 | 190 | 205 | 190 | 199 | 904,000 | 663.33 |
| 2015-09-10 | 191 | 195 | 187 | 194 | 569,000 | 646.67 |
| 2015-09-09 | 186 | 198 | 186 | 196 | 1,465,000 | 653.33 |
| 2015-09-08 | 195 | 199 | 181 | 181 | 1,119,000 | 603.33 |
| 2015-09-07 | 194 | 200 | 190 | 195 | 650,000 | 650 |
| 2015-09-04 | 202 | 202 | 195 | 201 | 871,000 | 670 |
| 2015-09-03 | 206 | 209 | 202 | 204 | 463,000 | 680 |
| 2015-09-02 | 200 | 207 | 198 | 202 | 770,000 | 673.33 |
| 2015-09-01 | 212 | 214 | 205 | 205 | 835,000 | 683.33 |
| 2015-08-31 | 214 | 219 | 208 | 215 | 583,000 | 716.67 |
| 2015-08-28 | 215 | 217 | 210 | 214 | 778,000 | 713.33 |
| 2015-08-27 | 209 | 222 | 207 | 208 | 1,591,000 | 693.33 |
| 2015-08-26 | 208 | 212 | 199 | 199 | 1,760,000 | 663.33 |
| 2015-08-25 | 204 | 231 | 193 | 193 | 3,119,000 | 643.33 |
| 2015-08-24 | 231 | 254 | 199 | 220 | 3,242,000 | 733.33 |
| 2015-08-21 | 221 | 247 | 219 | 239 | 3,428,000 | 796.67 |
| 2015-08-20 | 221 | 222 | 219 | 220 | 215,000 | 733.33 |
| 2015-08-19 | 224 | 227 | 220 | 221 | 373,000 | 736.67 |
| 2015-08-18 | 218 | 227 | 218 | 226 | 434,000 | 753.33 |
| 2015-08-17 | 219 | 223 | 217 | 220 | 523,000 | 733.33 |
| 2015-08-14 | 225 | 225 | 214 | 219 | 1,124,000 | 730 |
| 2015-08-13 | 235 | 242 | 228 | 228 | 723,000 | 760 |
| 2015-08-12 | 247 | 250 | 242 | 242 | 587,000 | 806.67 |
| 2015-08-11 | 240 | 250 | 239 | 244 | 584,000 | 813.33 |
| 2015-08-10 | 231 | 243 | 231 | 240 | 488,000 | 800 |
| 2015-08-07 | 250 | 251 | 233 | 235 | 964,000 | 783.33 |
| 2015-08-06 | 238 | 257 | 235 | 250 | 1,340,000 | 833.33 |
| 2015-08-05 | 227 | 240 | 226 | 238 | 598,000 | 793.33 |
| 2015-08-04 | 224 | 229 | 223 | 227 | 232,000 | 756.67 |
| 2015-08-03 | 225 | 228 | 222 | 224 | 305,000 | 746.67 |
| 2015-07-31 | 218 | 225 | 217 | 225 | 314,000 | 750 |
| 2015-07-30 | 221 | 223 | 217 | 218 | 307,000 | 726.67 |
| 2015-07-29 | 224 | 224 | 219 | 220 | 293,000 | 733.33 |
| 2015-07-28 | 216 | 226 | 214 | 222 | 559,000 | 740 |
| 2015-07-27 | 227 | 228 | 222 | 223 | 374,000 | 743.33 |
| 2015-07-24 | 232 | 233 | 227 | 229 | 355,000 | 763.33 |
| 2015-07-23 | 236 | 236 | 231 | 233 | 462,000 | 776.67 |
| 2015-07-22 | 235 | 238 | 234 | 238 | 337,000 | 793.33 |
| 2015-07-21 | 239 | 240 | 236 | 237 | 312,000 | 790 |
| 2015-07-17 | 239 | 241 | 236 | 240 | 369,000 | 800 |
| 2015-07-16 | 236 | 238 | 231 | 237 | 408,000 | 790 |
| 2015-07-15 | 238 | 242 | 236 | 236 | 422,000 | 786.67 |
| 2015-07-14 | 228 | 241 | 228 | 237 | 1,367,000 | 790 |
| 2015-07-13 | 221 | 231 | 221 | 226 | 935,000 | 753.33 |
| 2015-07-10 | 228 | 230 | 219 | 222 | 987,000 | 740 |
| 2015-07-09 | 204 | 230 | 198 | 229 | 3,761,000 | 763.33 |
| 2015-07-08 | 255 | 255 | 235 | 236 | 2,488,000 | 786.67 |
| 2015-07-07 | 255 | 259 | 254 | 257 | 544,000 | 856.67 |
| 2015-07-06 | 254 | 261 | 252 | 253 | 719,000 | 843.33 |
| 2015-07-03 | 255 | 258 | 253 | 256 | 686,000 | 853.33 |
| 2015-07-02 | 263 | 264 | 256 | 256 | 795,000 | 853.33 |
| 2015-07-01 | 260 | 268 | 256 | 265 | 1,000,000 | 883.33 |
| 2015-06-30 | 254 | 256 | 252 | 254 | 698,000 | 846.67 |
| 2015-06-29 | 254 | 259 | 254 | 256 | 913,000 | 853.33 |
| 2015-06-26 | 259 | 266 | 258 | 266 | 717,000 | 886.67 |
| 2015-06-25 | 262 | 263 | 260 | 260 | 317,000 | 866.67 |
| 2015-06-24 | 263 | 264 | 260 | 264 | 592,000 | 880 |
| 2015-06-23 | 270 | 271 | 264 | 264 | 643,000 | 880 |
| 2015-06-22 | 259 | 267 | 258 | 263 | 979,000 | 876.67 |
| 2015-06-19 | 258 | 259 | 255 | 258 | 422,000 | 860 |
| 2015-06-18 | 257 | 259 | 255 | 257 | 496,000 | 856.67 |
| 2015-06-17 | 259 | 259 | 256 | 258 | 365,000 | 860 |
| 2015-06-16 | 263 | 264 | 258 | 258 | 572,000 | 860 |
| 2015-06-15 | 265 | 266 | 262 | 265 | 410,000 | 883.33 |
| 2015-06-12 | 266 | 269 | 264 | 268 | 449,000 | 893.33 |
| 2015-06-11 | 271 | 272 | 264 | 264 | 1,129,000 | 880 |
| 2015-06-10 | 257 | 263 | 256 | 259 | 489,000 | 863.33 |
| 2015-06-09 | 259 | 260 | 256 | 256 | 360,000 | 853.33 |
| 2015-06-08 | 261 | 262 | 259 | 260 | 615,000 | 866.67 |
| 2015-06-05 | 265 | 266 | 263 | 265 | 289,000 | 883.33 |
| 2015-06-04 | 267 | 268 | 265 | 267 | 219,000 | 890 |
| 2015-06-03 | 266 | 268 | 265 | 267 | 309,000 | 890 |
| 2015-06-02 | 271 | 272 | 267 | 269 | 317,000 | 896.67 |
| 2015-06-01 | 267 | 272 | 266 | 272 | 461,000 | 906.67 |
| 2015-05-29 | 263 | 267 | 263 | 267 | 295,000 | 890 |
| 2015-05-28 | 268 | 269 | 265 | 265 | 445,000 | 883.33 |
| 2015-05-27 | 264 | 269 | 263 | 268 | 426,000 | 893.33 |
| 2015-05-26 | 270 | 271 | 264 | 264 | 720,000 | 880 |
| 2015-05-25 | 273 | 284 | 272 | 274 | 2,044,000 | 913.33 |
| 2015-05-22 | 263 | 266 | 261 | 265 | 262,000 | 883.33 |
| 2015-05-21 | 260 | 269 | 260 | 263 | 1,019,000 | 876.67 |
| 2015-05-20 | 262 | 265 | 258 | 259 | 607,000 | 863.33 |
| 2015-05-19 | 253 | 267 | 253 | 266 | 979,000 | 886.67 |
| 2015-05-18 | 259 | 260 | 254 | 254 | 485,000 | 846.67 |
| 2015-05-15 | 264 | 264 | 258 | 259 | 390,000 | 863.33 |
| 2015-05-14 | 263 | 270 | 259 | 264 | 671,000 | 880 |
| 2015-05-13 | 258 | 265 | 257 | 259 | 457,000 | 863.33 |
| 2015-05-12 | 259 | 261 | 256 | 259 | 413,000 | 863.33 |
| 2015-05-11 | 264 | 264 | 259 | 259 | 412,000 | 863.33 |
| 2015-05-08 | 253 | 261 | 253 | 261 | 436,000 | 870 |
| 2015-05-07 | 255 | 259 | 252 | 253 | 451,000 | 843.33 |
| 2015-05-01 | 258 | 258 | 253 | 253 | 790,000 | 843.33 |
| 2015-04-30 | 262 | 264 | 259 | 259 | 604,000 | 863.33 |
| 2015-04-28 | 267 | 267 | 263 | 263 | 260,000 | 876.67 |
| 2015-04-27 | 265 | 267 | 262 | 267 | 319,000 | 890 |
| 2015-04-24 | 263 | 266 | 262 | 266 | 317,000 | 886.67 |
| 2015-04-23 | 265 | 267 | 263 | 263 | 602,000 | 876.67 |
| 2015-04-22 | 268 | 270 | 266 | 267 | 353,000 | 890 |
| 2015-04-21 | 268 | 269 | 265 | 267 | 496,000 | 890 |
| 2015-04-20 | 272 | 274 | 267 | 268 | 595,000 | 893.33 |
| 2015-04-17 | 276 | 276 | 272 | 273 | 391,000 | 910 |
| 2015-04-16 | 276 | 279 | 273 | 276 | 349,000 | 920 |
| 2015-04-15 | 277 | 281 | 275 | 275 | 358,000 | 916.67 |
| 2015-04-14 | 271 | 281 | 270 | 276 | 858,000 | 920 |
| 2015-04-13 | 272 | 273 | 270 | 271 | 421,000 | 903.33 |
| 2015-04-10 | 273 | 275 | 273 | 273 | 307,000 | 910 |
| 2015-04-09 | 270 | 276 | 269 | 273 | 510,000 | 910 |
| 2015-04-08 | 270 | 272 | 268 | 272 | 363,000 | 906.67 |
| 2015-04-07 | 268 | 272 | 265 | 269 | 600,000 | 896.67 |
| 2015-04-06 | 268 | 271 | 266 | 270 | 404,000 | 900 |
| 2015-04-03 | 271 | 271 | 266 | 270 | 430,000 | 900 |
| 2015-04-02 | 273 | 274 | 269 | 272 | 373,000 | 906.67 |
| 2015-04-01 | 273 | 276 | 269 | 273 | 412,000 | 910 |
| 2015-03-31 | 271 | 275 | 269 | 274 | 501,000 | 913.33 |
| 2015-03-30 | 272 | 273 | 268 | 268 | 674,000 | 893.33 |
| 2015-03-27 | 279 | 280 | 273 | 274 | 466,000 | 913.33 |
| 2015-03-26 | 278 | 284 | 273 | 281 | 757,000 | 936.67 |
| 2015-03-25 | 283 | 283 | 271 | 279 | 745,000 | 930 |
| 2015-03-24 | 280 | 284 | 277 | 280 | 686,000 | 933.33 |
| 2015-03-23 | 276 | 280 | 275 | 276 | 348,000 | 920 |
| 2015-03-20 | 273 | 285 | 273 | 278 | 792,000 | 926.67 |
| 2015-03-19 | 281 | 281 | 273 | 275 | 495,000 | 916.67 |
| 2015-03-18 | 271 | 281 | 270 | 280 | 613,000 | 933.33 |
| 2015-03-17 | 278 | 280 | 271 | 273 | 751,000 | 910 |
| 2015-03-16 | 280 | 280 | 274 | 279 | 788,000 | 930 |
| 2015-03-13 | 285 | 286 | 280 | 281 | 744,000 | 936.67 |
| 2015-03-12 | 286 | 293 | 283 | 285 | 691,000 | 950 |
| 2015-03-11 | 281 | 285 | 280 | 284 | 530,000 | 946.67 |
| 2015-03-10 | 289 | 290 | 282 | 285 | 835,000 | 950 |
| 2015-03-09 | 296 | 302 | 286 | 289 | 971,000 | 963.33 |
| 2015-03-06 | 305 | 307 | 296 | 298 | 1,326,000 | 993.33 |
| 2015-03-05 | 313 | 315 | 296 | 308 | 2,879,000 | 1,026.67 |
| 2015-03-04 | 264 | 345 | 262 | 307 | 12,807,000 | 1,023.33 |
| 2015-03-03 | 278 | 278 | 268 | 268 | 1,394,000 | 893.33 |
| 2015-03-02 | 278 | 281 | 277 | 277 | 650,000 | 923.33 |
| 2015-02-27 | 277 | 282 | 277 | 282 | 690,000 | 940 |
| 2015-02-26 | 283 | 285 | 279 | 280 | 906,000 | 933.33 |
| 2015-02-25 | 293 | 293 | 281 | 284 | 610,000 | 946.67 |
| 2015-02-24 | 285 | 293 | 285 | 291 | 939,000 | 970 |
| 2015-02-23 | 281 | 285 | 280 | 285 | 489,000 | 950 |
| 2015-02-20 | 279 | 283 | 278 | 281 | 668,000 | 936.67 |
| 2015-02-19 | 289 | 289 | 279 | 283 | 1,195,000 | 943.33 |
| 2015-02-18 | 286 | 289 | 284 | 286 | 749,000 | 953.33 |
| 2015-02-17 | 288 | 293 | 283 | 288 | 1,249,000 | 960 |
| 2015-02-16 | 298 | 303 | 287 | 289 | 1,826,000 | 963.33 |
| 2015-02-13 | 305 | 320 | 305 | 313 | 941,000 | 1,043.33 |
| 2015-02-12 | 307 | 312 | 304 | 309 | 539,000 | 1,030 |
| 2015-02-10 | 320 | 323 | 308 | 308 | 1,757,000 | 1,026.67 |
| 2015-02-09 | 304 | 309 | 298 | 308 | 518,000 | 1,026.67 |
| 2015-02-06 | 289 | 303 | 288 | 302 | 720,000 | 1,006.67 |
| 2015-02-05 | 289 | 290 | 284 | 289 | 652,000 | 963.33 |
| 2015-02-04 | 292 | 294 | 290 | 291 | 479,000 | 970 |
| 2015-02-03 | 295 | 301 | 290 | 292 | 714,000 | 973.33 |
| 2015-02-02 | 299 | 299 | 295 | 298 | 471,000 | 993.33 |
| 2015-01-30 | 298 | 302 | 296 | 299 | 620,000 | 996.67 |
| 2015-01-29 | 303 | 304 | 294 | 296 | 1,349,000 | 986.67 |
| 2015-01-28 | 307 | 307 | 303 | 305 | 559,000 | 1,016.67 |
| 2015-01-27 | 309 | 310 | 306 | 307 | 479,000 | 1,023.33 |
| 2015-01-26 | 306 | 313 | 305 | 308 | 610,000 | 1,026.67 |
| 2015-01-23 | 308 | 310 | 307 | 308 | 488,000 | 1,026.67 |
| 2015-01-22 | 311 | 313 | 307 | 308 | 978,000 | 1,026.67 |
| 2015-01-21 | 333 | 334 | 312 | 313 | 2,664,000 | 1,043.33 |
| 2015-01-20 | 313 | 316 | 311 | 312 | 635,000 | 1,040 |
| 2015-01-19 | 315 | 319 | 310 | 317 | 926,000 | 1,056.67 |
| 2015-01-16 | 324 | 325 | 308 | 315 | 1,473,000 | 1,050 |
| 2015-01-15 | 340 | 345 | 327 | 329 | 2,089,000 | 1,096.67 |
| 2015-01-14 | 311 | 359 | 308 | 354 | 4,022,000 | 1,180 |
| 2015-01-13 | 304 | 309 | 298 | 308 | 866,000 | 1,026.67 |
| 2015-01-09 | 316 | 318 | 302 | 307 | 879,000 | 1,023.33 |
| 2015-01-08 | 309 | 319 | 304 | 316 | 803,000 | 1,053.33 |
| 2015-01-07 | 309 | 313 | 303 | 305 | 773,000 | 1,016.67 |
| 2015-01-06 | 316 | 320 | 311 | 312 | 706,000 | 1,040 |
| 2015-01-05 | 322 | 331 | 315 | 325 | 1,038,000 | 1,083.33 |
分割・併合履歴 ： [2019-09-02]1株→3株 [2018-06-27]1株→0.1株
