2160 (株)ジーエヌアイグループの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,715	2,727	2,553	2,624	1,338,300	2,624
2019-12-27	2,655	2,724	2,601	2,709	1,344,000	2,709
2019-12-26	2,720	2,731	2,621	2,637	1,944,800	2,637
2019-12-25	2,548	2,723	2,536	2,694	2,366,800	2,694
2019-12-24	2,474	2,572	2,460	2,561	1,472,400	2,561
2019-12-23	2,487	2,510	2,440	2,475	1,126,100	2,475
2019-12-20	2,445	2,487	2,397	2,472	1,417,700	2,472
2019-12-19	2,445	2,505	2,381	2,431	2,258,600	2,431
2019-12-18	2,379	2,405	2,278	2,330	1,167,100	2,330
2019-12-17	2,326	2,428	2,321	2,381	1,679,500	2,381
2019-12-16	2,450	2,485	2,251	2,276	2,656,000	2,276
2019-12-13	2,426	2,512	2,410	2,465	2,100,900	2,465
2019-12-12	2,335	2,419	2,280	2,405	1,358,000	2,405
2019-12-11	2,349	2,410	2,245	2,342	2,346,900	2,342
2019-12-10	2,232	2,337	2,223	2,323	2,008,300	2,323
2019-12-09	2,169	2,224	2,130	2,207	1,663,500	2,207
2019-12-06	2,037	2,201	2,030	2,200	2,841,100	2,200
2019-12-05	1,947	2,077	1,936	2,020	2,061,400	2,020
2019-12-04	1,910	1,945	1,893	1,925	741,900	1,925
2019-12-03	1,803	1,922	1,802	1,922	1,155,500	1,922
2019-12-02	1,880	1,888	1,818	1,837	1,156,300	1,837
2019-11-29	1,746	1,794	1,746	1,777	511,600	1,777
2019-11-28	1,754	1,826	1,742	1,745	756,900	1,745
2019-11-27	1,720	1,768	1,703	1,759	419,100	1,759
2019-11-26	1,708	1,731	1,685	1,713	361,800	1,713
2019-11-25	1,666	1,712	1,640	1,700	409,000	1,700
2019-11-22	1,660	1,687	1,633	1,647	301,700	1,647
2019-11-21	1,744	1,745	1,654	1,658	707,200	1,658
2019-11-20	1,701	1,785	1,701	1,743	711,300	1,743
2019-11-19	1,653	1,728	1,648	1,707	536,300	1,707
2019-11-18	1,542	1,678	1,540	1,674	718,400	1,674
2019-11-15	1,700	1,708	1,518	1,537	1,633,400	1,537
2019-11-14	1,675	1,723	1,668	1,697	398,900	1,697
2019-11-13	1,719	1,720	1,648	1,675	447,400	1,675
2019-11-12	1,765	1,767	1,703	1,717	514,900	1,717
2019-11-11	1,718	1,774	1,718	1,769	387,300	1,769
2019-11-08	1,775	1,788	1,708	1,718	403,600	1,718
2019-11-07	1,750	1,773	1,733	1,762	357,100	1,762
2019-11-06	1,744	1,767	1,713	1,761	329,600	1,761
2019-11-05	1,744	1,782	1,728	1,745	527,700	1,745
2019-11-01	1,695	1,724	1,660	1,713	417,400	1,713
2019-10-31	1,731	1,746	1,698	1,706	297,700	1,706
2019-10-30	1,742	1,758	1,700	1,713	225,800	1,713
2019-10-29	1,712	1,754	1,698	1,723	260,700	1,723
2019-10-28	1,771	1,774	1,714	1,718	279,200	1,718
2019-10-25	1,775	1,782	1,750	1,768	177,000	1,768
2019-10-24	1,782	1,802	1,752	1,775	206,700	1,775
2019-10-23	1,749	1,764	1,712	1,762	320,700	1,762
2019-10-21	1,702	1,755	1,702	1,733	265,000	1,733
2019-10-18	1,695	1,782	1,681	1,731	575,700	1,731
2019-10-17	1,770	1,778	1,726	1,735	242,700	1,735
2019-10-16	1,783	1,820	1,764	1,774	342,300	1,774
2019-10-15	1,759	1,815	1,744	1,778	313,000	1,778
2019-10-11	1,801	1,814	1,734	1,749	335,200	1,749
2019-10-10	1,750	1,788	1,714	1,777	434,100	1,777
2019-10-09	1,767	1,803	1,730	1,770	528,500	1,770
2019-10-08	1,799	1,839	1,764	1,793	513,300	1,793
2019-10-07	1,932	1,949	1,776	1,800	1,413,900	1,800
2019-10-04	1,826	1,967	1,826	1,965	1,008,400	1,965
2019-10-03	1,852	1,868	1,809	1,824	676,000	1,824
2019-10-02	1,890	1,918	1,870	1,899	313,700	1,899
2019-10-01	1,902	1,946	1,893	1,917	283,700	1,917
2019-09-30	1,927	1,940	1,885	1,906	375,300	1,906
2019-09-27	1,959	1,959	1,881	1,943	729,800	1,943
2019-09-26	1,976	1,982	1,942	1,951	369,800	1,951
2019-09-25	2,006	2,020	1,959	1,962	648,200	1,962
2019-09-24	1,975	2,045	1,972	2,016	642,700	2,016
2019-09-20	1,945	2,021	1,920	1,973	949,200	1,973
2019-09-19	1,934	1,954	1,898	1,933	433,800	1,933
2019-09-18	1,977	1,979	1,888	1,930	749,000	1,930
2019-09-17	1,947	1,997	1,930	1,965	508,600	1,965
2019-09-13	2,009	2,034	1,976	1,987	766,600	1,987
2019-09-12	2,054	2,066	1,976	2,003	884,500	2,003
2019-09-11	2,021	2,084	1,998	2,023	1,006,100	2,023
2019-09-10	2,002	2,043	1,970	2,020	1,293,200	2,020
2019-09-09	1,949	2,148	1,925	2,036	3,838,000	2,036
2019-09-06	1,880	1,908	1,837	1,845	639,200	1,845
2019-09-05	1,791	1,881	1,779	1,872	987,900	1,872
2019-09-04	1,845	1,847	1,755	1,763	566,800	1,763
2019-09-03	1,700	1,858	1,693	1,846	971,400	1,846
2019-09-02	1,850	1,860	1,728	1,739	748,100	1,739
2019-08-30	5,450	5,530	5,210	5,430	385,400	1,810
2019-08-29	5,680	5,740	5,480	5,550	279,600	1,850
2019-08-28	5,680	5,710	5,550	5,680	340,700	1,893.33
2019-08-27	5,590	5,740	5,510	5,680	481,000	1,893.33
2019-08-26	5,330	5,540	5,320	5,490	342,200	1,830
2019-08-23	5,380	5,540	5,360	5,530	296,400	1,843.33
2019-08-22	5,590	5,620	5,240	5,440	560,700	1,813.33
2019-08-21	5,450	5,630	5,410	5,550	454,800	1,850
2019-08-20	5,330	5,570	5,200	5,480	664,600	1,826.67
2019-08-19	5,400	5,670	5,320	5,390	1,410,400	1,796.67
2019-08-16	4,930	5,190	4,800	5,050	1,049,200	1,683.33
2019-08-15	4,405	4,945	4,365	4,875	1,535,600	1,625
2019-08-14	4,265	4,390	4,180	4,335	343,700	1,445
2019-08-13	4,280	4,280	4,085	4,210	408,300	1,403.33
2019-08-09	4,265	4,420	4,220	4,340	284,000	1,446.67
2019-08-08	4,245	4,305	4,075	4,240	415,300	1,413.33
2019-08-07	4,315	4,430	4,050	4,250	455,400	1,416.67
2019-08-06	3,840	4,385	3,800	4,260	1,012,900	1,420
2019-08-05	4,935	4,975	4,260	4,260	949,800	1,420
2019-08-02	4,920	5,020	4,900	4,960	275,300	1,653.33
2019-08-01	4,855	5,030	4,830	5,010	369,300	1,670
2019-07-31	4,790	4,940	4,760	4,890	435,700	1,630
2019-07-30	4,690	4,880	4,665	4,860	379,800	1,620
2019-07-29	4,685	4,750	4,600	4,635	398,000	1,545
2019-07-26	4,375	4,680	4,360	4,660	542,500	1,553.33
2019-07-25	4,335	4,435	4,210	4,435	325,800	1,478.33
2019-07-24	4,455	4,535	4,375	4,380	403,000	1,460
2019-07-23	4,185	4,400	4,185	4,340	196,800	1,446.67
2019-07-22	4,305	4,335	4,135	4,250	303,800	1,416.67
2019-07-19	4,240	4,425	4,235	4,375	413,900	1,458.33
2019-07-18	4,170	4,260	4,125	4,230	229,300	1,410
2019-07-17	4,065	4,220	4,005	4,210	228,000	1,403.33
2019-07-16	4,230	4,290	3,950	4,105	530,800	1,368.33
2019-07-12	4,000	4,230	3,940	4,185	471,500	1,395
2019-07-11	3,990	4,030	3,905	4,000	245,800	1,333.33
2019-07-10	3,900	4,010	3,830	3,955	278,100	1,318.33
2019-07-09	3,850	4,010	3,835	3,920	335,900	1,306.67
2019-07-08	3,875	3,915	3,720	3,840	269,100	1,280
2019-07-05	3,625	3,845	3,575	3,845	241,600	1,281.67
2019-07-04	3,630	3,685	3,585	3,630	200,700	1,210
2019-07-03	4,030	4,030	3,485	3,590	880,800	1,196.67
2019-07-02	3,585	3,715	3,545	3,680	361,500	1,226.67
2019-07-01	3,395	3,650	3,315	3,590	538,700	1,196.67
2019-06-28	3,180	3,620	3,140	3,465	778,600	1,155
2019-06-27	3,200	3,235	3,100	3,160	146,700	1,053.33
2019-06-26	3,000	3,170	2,999	3,170	177,900	1,056.67
2019-06-25	3,095	3,140	3,015	3,040	147,600	1,013.33
2019-06-24	3,170	3,200	3,085	3,120	108,000	1,040
2019-06-21	3,115	3,210	3,060	3,115	289,200	1,038.33
2019-06-20	2,907	3,120	2,907	3,105	319,300	1,035
2019-06-19	2,850	2,938	2,847	2,906	207,200	968.67
2019-06-18	2,780	2,876	2,780	2,802	164,400	934
2019-06-17	2,850	2,850	2,764	2,773	123,700	924.33
2019-06-14	2,755	2,855	2,718	2,852	207,400	950.67
2019-06-13	2,786	2,786	2,711	2,741	104,000	913.67
2019-06-12	2,798	2,858	2,785	2,786	106,400	928.67
2019-06-11	2,730	2,807	2,721	2,803	92,900	934.33
2019-06-10	2,718	2,776	2,718	2,733	112,500	911
2019-06-07	2,709	2,718	2,660	2,701	120,800	900.33
2019-06-06	2,725	2,738	2,681	2,681	129,800	893.67
2019-06-05	2,748	2,773	2,712	2,734	143,600	911.33
2019-06-04	2,699	2,738	2,608	2,698	215,400	899.33
2019-06-03	2,772	2,783	2,665	2,683	205,500	894.33
2019-05-31	2,921	2,953	2,846	2,855	151,300	951.67
2019-05-30	2,902	2,986	2,880	2,947	176,100	982.33
2019-05-29	2,932	2,950	2,852	2,928	220,100	976
2019-05-28	2,860	2,984	2,829	2,982	384,900	994
2019-05-27	2,795	2,832	2,772	2,812	145,800	937.33
2019-05-24	2,719	2,819	2,703	2,808	146,000	936
2019-05-23	2,788	2,795	2,703	2,763	178,200	921
2019-05-22	2,716	2,825	2,710	2,815	224,100	938.33
2019-05-21	2,720	2,720	2,624	2,676	210,500	892
2019-05-20	2,811	2,855	2,735	2,738	220,200	912.67
2019-05-17	2,734	2,819	2,730	2,800	204,500	933.33
2019-05-16	2,790	2,820	2,681	2,703	319,100	901
2019-05-15	2,647	2,685	2,552	2,660	223,200	886.67
2019-05-14	2,570	2,623	2,506	2,597	335,900	865.67
2019-05-13	2,800	2,805	2,693	2,693	265,100	897.67
2019-05-10	2,774	2,833	2,734	2,820	241,400	940
2019-05-09	2,900	2,909	2,717	2,744	349,800	914.67
2019-05-08	2,978	2,990	2,882	2,886	237,900	962
2019-05-07	3,040	3,105	3,005	3,035	148,200	1,011.67
2019-04-26	2,986	3,040	2,943	3,010	145,300	1,003.33
2019-04-25	2,891	2,993	2,880	2,988	106,100	996
2019-04-24	2,918	2,970	2,898	2,908	110,800	969.33
2019-04-23	2,951	2,989	2,863	2,898	219,600	966
2019-04-22	2,902	3,060	2,836	3,010	600,700	1,003.33
2019-04-19	2,710	2,805	2,710	2,803	157,500	934.33
2019-04-18	2,811	2,815	2,718	2,718	261,700	906
2019-04-17	2,842	2,853	2,784	2,835	175,100	945
2019-04-16	2,857	2,936	2,847	2,862	130,100	954
2019-04-15	2,831	2,881	2,792	2,861	141,900	953.67
2019-04-12	2,951	2,980	2,821	2,830	237,000	943.33
2019-04-11	3,060	3,095	2,940	2,949	230,600	983
2019-04-10	2,920	3,015	2,912	2,991	155,400	997
2019-04-09	2,920	3,055	2,901	2,957	330,500	985.67
2019-04-08	2,881	2,897	2,813	2,839	113,700	946.33
2019-04-05	2,867	2,922	2,852	2,880	97,800	960
2019-04-04	2,842	2,942	2,815	2,903	191,000	967.67
2019-04-03	2,800	2,838	2,728	2,831	173,700	943.67
2019-04-02	2,850	2,900	2,761	2,776	216,500	925.33
2019-04-01	2,908	2,908	2,817	2,837	181,500	945.67
2019-03-29	2,908	2,923	2,821	2,863	187,000	954.33
2019-03-28	2,983	2,983	2,866	2,899	215,800	966.33
2019-03-27	2,972	3,040	2,969	2,979	145,800	993
2019-03-26	2,979	3,040	2,951	2,971	150,400	990.33
2019-03-25	2,979	2,991	2,930	2,950	174,600	983.33
2019-03-22	3,075	3,095	3,020	3,045	106,600	1,015
2019-03-20	3,100	3,130	3,045	3,080	96,400	1,026.67
2019-03-19	3,225	3,225	3,110	3,125	99,900	1,041.67
2019-03-18	3,175	3,235	3,110	3,215	139,400	1,071.67
2019-03-15	3,170	3,240	3,155	3,170	138,300	1,056.67
2019-03-14	3,200	3,240	3,145	3,150	105,500	1,050
2019-03-13	3,150	3,190	3,065	3,170	98,200	1,056.67
2019-03-12	3,035	3,200	3,035	3,145	215,300	1,048.33
2019-03-11	3,035	3,035	2,888	3,000	204,600	1,000
2019-03-08	3,100	3,125	2,974	3,000	291,700	1,000
2019-03-07	3,230	3,260	3,110	3,140	136,900	1,046.67
2019-03-06	3,305	3,325	3,190	3,225	140,700	1,075
2019-03-05	3,130	3,365	3,120	3,325	234,900	1,108.33
2019-03-04	3,190	3,240	3,155	3,170	105,300	1,056.67
2019-03-01	3,120	3,205	3,095	3,140	131,700	1,046.67
2019-02-28	3,300	3,300	3,080	3,085	194,900	1,028.33
2019-02-27	3,055	3,255	3,055	3,245	200,500	1,081.67
2019-02-26	3,175	3,225	3,050	3,075	182,300	1,025
2019-02-25	3,145	3,205	3,095	3,160	125,500	1,053.33
2019-02-22	3,225	3,245	3,100	3,115	175,100	1,038.33
2019-02-21	3,180	3,265	3,130	3,255	164,800	1,085
2019-02-20	3,210	3,275	3,120	3,125	195,000	1,041.67
2019-02-19	3,075	3,290	3,065	3,190	227,600	1,063.33
2019-02-18	3,290	3,300	3,130	3,180	251,800	1,060
2019-02-15	3,385	3,420	3,260	3,265	292,000	1,088.33
2019-02-14	3,480	3,620	3,240	3,245	432,500	1,081.67
2019-02-13	3,570	3,695	3,510	3,680	229,700	1,226.67
2019-02-12	3,325	3,520	3,310	3,500	155,000	1,166.67
2019-02-08	3,370	3,400	3,235	3,270	171,800	1,090
2019-02-07	3,590	3,610	3,405	3,450	164,700	1,150
2019-02-06	3,520	3,565	3,445	3,530	94,700	1,176.67
2019-02-05	3,340	3,580	3,340	3,485	267,400	1,161.67
2019-02-04	3,225	3,355	3,210	3,310	158,600	1,103.33
2019-02-01	3,180	3,205	3,110	3,195	126,500	1,065
2019-01-31	3,105	3,225	3,040	3,215	273,300	1,071.67
2019-01-30	3,055	3,060	2,920	2,986	429,600	995.33
2019-01-29	3,125	3,180	3,055	3,180	169,600	1,060
2019-01-28	3,340	3,340	3,170	3,175	137,200	1,058.33
2019-01-25	3,380	3,415	3,305	3,310	126,800	1,103.33
2019-01-24	3,310	3,360	3,270	3,350	84,400	1,116.67
2019-01-23	3,310	3,395	3,225	3,320	184,800	1,106.67
2019-01-22	3,525	3,580	3,330	3,345	195,500	1,115
2019-01-21	3,640	3,700	3,455	3,470	199,100	1,156.67
2019-01-18	3,575	3,640	3,530	3,595	164,900	1,198.33
2019-01-17	3,440	3,535	3,435	3,515	188,000	1,171.67
2019-01-16	3,435	3,490	3,370	3,395	152,900	1,131.67
2019-01-15	3,235	3,470	3,225	3,410	221,800	1,136.67
2019-01-11	3,300	3,330	3,215	3,225	114,600	1,075
2019-01-10	3,380	3,450	3,265	3,275	174,100	1,091.67
2019-01-09	3,435	3,465	3,340	3,405	200,700	1,135
2019-01-08	3,350	3,450	3,330	3,400	233,300	1,133.33
2019-01-07	3,355	3,375	3,250	3,330	239,400	1,110
2019-01-04	2,961	3,245	2,932	3,215	296,600	1,071.67

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

2160 (株)ジーエヌアイグループ の時系列データ [2019年度]

2160 (株)ジーエヌアイグループの時系列データ [2019年度]