1. HOME >
  2. 株価時系列 >
  3. 2160 >
  4. 2016年

2160 (株)ジーエヌアイグループ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302102252102182,030,000726.67
2016-12-292132182012163,029,000720
2016-12-281932251922216,524,000736.67
2016-12-271941951871911,807,000636.67
2016-12-261851921841921,701,000640
2016-12-22180185180184836,000613.33
2016-12-211781881781811,063,000603.33
2016-12-20177180175178416,000593.33
2016-12-19180180177177493,000590
2016-12-16181183179180673,000600
2016-12-15183184180181494,000603.33
2016-12-14183184181182693,000606.67
2016-12-13178183176183943,000610
2016-12-12177181174180857,000600
2016-12-09176178175177445,000590
2016-12-08177179175176490,000586.67
2016-12-07177179175176445,000586.67
2016-12-06175180174175419,000583.33
2016-12-05173177172174323,000580
2016-12-02179179174175540,000583.33
2016-12-01183184179179602,000596.67
2016-11-30179184178183899,000610
2016-11-29174181174177881,000590
2016-11-28175176174175365,000583.33
2016-11-25174175173175321,000583.33
2016-11-24175175173175246,000583.33
2016-11-22176176172175331,000583.33
2016-11-21172176172176451,000586.67
2016-11-18176176172172366,000573.33
2016-11-17176178174174511,000580
2016-11-16170179170178920,000593.33
2016-11-15164170163170607,000566.67
2016-11-14161165161165451,000550
2016-11-11162164160163409,000543.33
2016-11-101611671581621,121,000540
2016-11-091671681421532,426,000510
2016-11-08167169167168167,000560
2016-11-07166168165167314,000556.67
2016-11-04167168163165735,000550
2016-11-02171173168169879,000563.33
2016-11-01179179175175529,000583.33
2016-10-311791831791791,147,000596.67
2016-10-281731801721762,334,000586.67
2016-10-27169171168170477,000566.67
2016-10-26169171168169466,000563.33
2016-10-25171172169170625,000566.67
2016-10-24172173170171649,000570
2016-10-21169172169171584,000570
2016-10-20169170168168332,000560
2016-10-19168170167170454,000566.67
2016-10-17167169165167454,000556.67
2016-10-13169169167168564,000560
2016-10-12170172169169526,000563.33
2016-10-11172174169172548,000573.33
2016-10-07172173168173711,000576.67
2016-10-06173174172172306,000573.33
2016-10-05174175172175343,000583.33
2016-10-04176179173174775,000580
2016-10-03174175173175471,000583.33
2016-09-30172175172173479,000576.67
2016-09-29175176173174796,000580
2016-09-281731731701721,449,000573.33
2016-09-271841861711732,944,000576.67
2016-09-261831901821831,928,000610
2016-09-231771861771812,473,000603.33
2016-09-21171173169172692,000573.33
2016-09-20178178170171957,000570
2016-09-16178178173178802,000593.33
2016-09-151841841751791,263,000596.67
2016-09-141911951831841,843,000613.33
2016-09-132012031881882,589,000626.67
2016-09-122082311972019,475,000670
2016-09-0918522118221617,305,000720
2016-09-08173173170171414,000570
2016-09-07171175170174414,000580
2016-09-06171175170172452,000573.33
2016-09-05173173168170397,000566.67
2016-09-02170176170171550,000570
2016-09-01169171166171409,000570
2016-08-31167171166169498,000563.33
2016-08-30166167163164571,000546.67
2016-08-29168169163168724,000560
2016-08-26171172163167996,000556.67
2016-08-251881881651692,695,000563.33
2016-08-24190191186188374,000626.67
2016-08-23188192188190311,000633.33
2016-08-22194194186190750,000633.33
2016-08-19196202191195729,000650
2016-08-182172181951962,917,000653.33
2016-08-17204206199199433,000663.33
2016-08-16206211204206360,000686.67
2016-08-15205220204207898,000690
2016-08-12188201186200593,000666.67
2016-08-10197198191191365,000636.67
2016-08-09189194189194367,000646.67
2016-08-08196199188189679,000630
2016-08-05201204197198409,000660
2016-08-04204207199201687,000670
2016-08-032102222002031,570,000676.67
2016-08-02208213208212443,000706.67
2016-08-01206212204206661,000686.67
2016-07-29208211205211488,000703.33
2016-07-28208213208208411,000693.33
2016-07-27210212208208328,000693.33
2016-07-26208212208210329,000700
2016-07-25213214208208416,000693.33
2016-07-22210215210210313,000700
2016-07-21217218213213337,000710
2016-07-20211215210215597,000716.67
2016-07-19208216206211606,000703.33
2016-07-15212212206210471,000700
2016-07-14216218212213521,000710
2016-07-13219219213215700,000716.67
2016-07-12222223216216499,000720
2016-07-11218222215219584,000730
2016-07-08214216206213724,000710
2016-07-07227229213213821,000710
2016-07-062232272172221,018,000740
2016-07-05243243230234777,000780
2016-07-04240247237244552,000813.33
2016-07-01238242231242720,000806.67
2016-06-30227235226230749,000766.67
2016-06-29222225218222738,000740
2016-06-28205219202215834,000716.67
2016-06-271952141952101,530,000700
2016-06-242232291801902,613,000633.33
2016-06-23211220206215894,000716.67
2016-06-222222272082141,029,000713.33
2016-06-21210225210223941,000743.33
2016-06-20204213204210790,000700
2016-06-172122162012021,053,000673.33
2016-06-162292341952001,861,000666.67
2016-06-152202362142341,362,000780
2016-06-142542582092252,530,000750
2016-06-13273275262262777,000873.33
2016-06-10282286279281571,000936.67
2016-06-09274282272280629,000933.33
2016-06-08269278267276672,000920
2016-06-07261270258269658,000896.67
2016-06-06267268258258683,000860
2016-06-03256270256270779,000900
2016-06-02261261252256424,000853.33
2016-06-01267270260263573,000876.67
2016-05-31264273264269486,000896.67
2016-05-30252263252262433,000873.33
2016-05-27256261252253439,000843.33
2016-05-26262264251259712,000863.33
2016-05-25266270263263525,000876.67
2016-05-24267270264264332,000880
2016-05-23271275264269759,000896.67
2016-05-20261272259269970,000896.67
2016-05-192502622492621,148,000873.33
2016-05-182592642372431,788,000810
2016-05-172512662492641,189,000880
2016-05-162642692522541,609,000846.67
2016-05-132762762612661,670,000886.67
2016-05-12298299290290748,000966.67
2016-05-11301303297297716,000990
2016-05-10300303294299511,000996.67
2016-05-09303308296303752,0001,010
2016-05-063003182903011,876,0001,003.33
2016-05-02277299276292845,000973.33
2016-04-28306306285292973,000973.33
2016-04-27297307291306931,0001,020
2016-04-263063152922942,200,000980
2016-04-253253273113141,007,0001,046.67
2016-04-223283313153231,851,0001,076.67
2016-04-213163373073352,715,0001,116.67
2016-04-203313312913093,419,0001,030
2016-04-193163323103313,648,0001,103.33
2016-04-182943182903052,188,0001,016.67
2016-04-153173262993013,761,0001,003.33
2016-04-142863312823227,591,0001,073.33
2016-04-132952982752827,507,000940
2016-04-1238539530030010,846,0001,000
2016-04-113443803373805,705,0001,266.67
2016-04-082893312873285,403,0001,093.33
2016-04-072702952702953,513,000983.33
2016-04-062602722582691,160,000896.67
2016-04-052682772562662,144,000886.67
2016-04-042492692452681,468,000893.33
2016-04-012552552422521,115,000840
2016-03-312632652502571,904,000856.67
2016-03-302432602402602,157,000866.67
2016-03-292212382212371,199,000790
2016-03-282282282192211,125,000736.67
2016-03-25231240230230597,000766.67
2016-03-242432512202343,541,000780
2016-03-232282502262423,784,000806.67
2016-03-222162262132232,006,000743.33
2016-03-182112132002111,181,000703.33
2016-03-172062261992033,263,000676.67
2016-03-161912061912061,298,000686.67
2016-03-151952021871911,775,000636.67
2016-03-141822201811998,969,000663.33
2016-03-11177181174178512,000593.33
2016-03-10177180172178555,000593.33
2016-03-09178186175175781,000583.33
2016-03-081801841681811,286,000603.33
2016-03-071881891791791,111,000596.67
2016-03-041741931721844,160,000613.33
2016-03-031481831481703,145,000566.67
2016-03-02146151146147929,000490
2016-03-01142146141145445,000483.33
2016-02-29142148142142582,000473.33
2016-02-26147148140141729,000470
2016-02-25141148140146600,000486.67
2016-02-24138142135140626,000466.67
2016-02-231441641361393,071,000463.33
2016-02-221331451331411,511,000470
2016-02-19133136129134584,000446.67
2016-02-18130135129133782,000443.33
2016-02-17124129124127558,000423.33
2016-02-161231271191241,006,000413.33
2016-02-15124134123131841,000436.67
2016-02-121211251171171,037,000390
2016-02-10133136127128657,000426.67
2016-02-09131133129133651,000443.33
2016-02-08131139130136348,000453.33
2016-02-05137140131134721,000446.67
2016-02-04143146140140547,000466.67
2016-02-03145145140144639,000480
2016-02-021491551451491,206,000496.67
2016-02-01141147141145605,000483.33
2016-01-29141143136140760,000466.67
2016-01-28140145138140640,000466.67
2016-01-27138142136140669,000466.67
2016-01-26135139133135451,000450
2016-01-25139143136139919,000463.33
2016-01-221321381301361,083,000453.33
2016-01-211381421251261,299,000420
2016-01-201561561341351,605,000450
2016-01-19143158143154863,000513.33
2016-01-181291511281451,845,000483.33
2016-01-15153154144144797,000480
2016-01-141541541461521,104,000506.67
2016-01-13158161157159409,000530
2016-01-12164165152157966,000523.33
2016-01-08165170162168503,000560
2016-01-07162173162166676,000553.33
2016-01-06173174165166946,000553.33
2016-01-05176178171175767,000583.33
2016-01-041871931731771,658,000590

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