2160 (株)ジーエヌアイグループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,454	1,494	1,446	1,481	388,300	1,481
2021-12-29	1,385	1,488	1,385	1,473	906,200	1,473
2021-12-28	1,392	1,403	1,360	1,382	875,500	1,382
2021-12-27	1,418	1,418	1,372	1,385	570,600	1,385
2021-12-24	1,439	1,445	1,410	1,424	383,000	1,424
2021-12-23	1,392	1,424	1,387	1,417	441,700	1,417
2021-12-22	1,367	1,407	1,349	1,401	677,400	1,401
2021-12-21	1,330	1,359	1,307	1,348	531,000	1,348
2021-12-20	1,310	1,338	1,303	1,306	494,100	1,306
2021-12-17	1,331	1,351	1,307	1,317	587,800	1,317
2021-12-16	1,376	1,383	1,339	1,341	372,100	1,341
2021-12-15	1,335	1,359	1,331	1,349	306,500	1,349
2021-12-14	1,376	1,387	1,337	1,345	480,900	1,345
2021-12-13	1,428	1,429	1,376	1,381	329,900	1,381
2021-12-10	1,431	1,442	1,403	1,406	308,400	1,406
2021-12-09	1,460	1,484	1,440	1,443	382,000	1,443
2021-12-08	1,447	1,466	1,433	1,455	412,500	1,455
2021-12-07	1,399	1,430	1,378	1,428	576,000	1,428
2021-12-06	1,400	1,413	1,350	1,373	670,700	1,373
2021-12-03	1,401	1,423	1,358	1,420	660,300	1,420
2021-12-02	1,459	1,481	1,379	1,384	1,115,100	1,384
2021-12-01	1,500	1,507	1,452	1,481	467,800	1,481
2021-11-30	1,485	1,526	1,474	1,481	637,200	1,481
2021-11-29	1,483	1,527	1,449	1,454	773,600	1,454
2021-11-26	1,545	1,568	1,505	1,526	388,800	1,526
2021-11-25	1,570	1,591	1,518	1,559	503,800	1,559
2021-11-24	1,541	1,592	1,532	1,585	722,600	1,585
2021-11-22	1,477	1,526	1,470	1,525	639,300	1,525
2021-11-19	1,500	1,527	1,456	1,470	1,028,600	1,470
2021-11-18	1,559	1,560	1,493	1,502	931,300	1,502
2021-11-17	1,650	1,650	1,539	1,548	1,032,900	1,548
2021-11-16	1,648	1,673	1,602	1,639	830,100	1,639
2021-11-15	1,635	1,660	1,591	1,652	656,300	1,652
2021-11-12	1,554	1,619	1,547	1,617	439,700	1,617
2021-11-11	1,536	1,552	1,525	1,544	280,000	1,544
2021-11-10	1,520	1,555	1,515	1,536	349,800	1,536
2021-11-09	1,566	1,574	1,515	1,520	663,600	1,520
2021-11-08	1,593	1,601	1,576	1,576	249,100	1,576
2021-11-05	1,618	1,618	1,577	1,602	345,000	1,602
2021-11-04	1,640	1,647	1,603	1,611	371,900	1,611
2021-11-02	1,622	1,637	1,612	1,615	260,900	1,615
2021-11-01	1,616	1,637	1,608	1,622	346,700	1,622
2021-10-29	1,606	1,609	1,575	1,596	313,000	1,596
2021-10-28	1,607	1,626	1,593	1,601	350,300	1,601
2021-10-27	1,641	1,651	1,623	1,627	344,000	1,627
2021-10-26	1,612	1,640	1,595	1,637	338,500	1,637
2021-10-25	1,601	1,619	1,570	1,590	512,400	1,590
2021-10-22	1,617	1,660	1,602	1,625	425,100	1,625
2021-10-21	1,682	1,689	1,617	1,617	617,200	1,617
2021-10-20	1,682	1,759	1,652	1,714	806,300	1,714
2021-10-19	1,715	1,738	1,674	1,690	504,500	1,690
2021-10-18	1,753	1,753	1,709	1,720	438,700	1,720
2021-10-15	1,718	1,764	1,700	1,764	673,000	1,764
2021-10-14	1,669	1,710	1,660	1,698	381,300	1,698
2021-10-13	1,695	1,702	1,640	1,650	451,400	1,650
2021-10-12	1,664	1,714	1,645	1,699	527,700	1,699
2021-10-11	1,627	1,668	1,606	1,668	399,900	1,668
2021-10-08	1,580	1,616	1,572	1,613	454,400	1,613
2021-10-07	1,556	1,588	1,546	1,559	503,300	1,559
2021-10-06	1,596	1,617	1,527	1,553	891,600	1,553
2021-10-05	1,601	1,639	1,579	1,596	808,500	1,596
2021-10-04	1,751	1,763	1,607	1,641	1,317,500	1,641
2021-10-01	1,636	1,798	1,628	1,750	1,682,100	1,750
2021-09-30	1,678	1,705	1,615	1,644	1,371,100	1,644
2021-09-29	1,521	1,562	1,514	1,558	376,100	1,558
2021-09-28	1,540	1,554	1,518	1,553	366,400	1,553
2021-09-27	1,555	1,560	1,527	1,545	307,400	1,545
2021-09-24	1,515	1,556	1,511	1,552	526,300	1,552
2021-09-22	1,499	1,522	1,483	1,485	610,100	1,485
2021-09-21	1,483	1,518	1,480	1,500	721,400	1,500
2021-09-17	1,536	1,563	1,507	1,563	617,000	1,563
2021-09-16	1,618	1,627	1,533	1,539	984,800	1,539
2021-09-15	1,670	1,679	1,620	1,636	449,200	1,636
2021-09-14	1,656	1,686	1,648	1,680	426,600	1,680
2021-09-13	1,663	1,670	1,635	1,658	320,000	1,658
2021-09-10	1,663	1,671	1,632	1,669	539,700	1,669
2021-09-09	1,602	1,696	1,599	1,635	892,100	1,635
2021-09-08	1,593	1,620	1,583	1,611	375,400	1,611
2021-09-07	1,581	1,603	1,574	1,594	449,500	1,594
2021-09-06	1,580	1,589	1,563	1,577	481,300	1,577
2021-09-03	1,575	1,604	1,562	1,580	433,000	1,580
2021-09-02	1,616	1,619	1,566	1,572	407,400	1,572
2021-09-01	1,564	1,606	1,517	1,605	876,500	1,605
2021-08-31	1,595	1,604	1,543	1,554	839,900	1,554
2021-08-30	1,623	1,635	1,595	1,597	481,300	1,597
2021-08-27	1,596	1,627	1,573	1,623	496,400	1,623
2021-08-26	1,608	1,610	1,570	1,594	381,500	1,594
2021-08-25	1,605	1,610	1,556	1,585	615,900	1,585
2021-08-24	1,637	1,646	1,596	1,597	447,600	1,597
2021-08-23	1,617	1,642	1,602	1,618	447,400	1,618
2021-08-20	1,596	1,642	1,596	1,612	502,900	1,612
2021-08-19	1,621	1,643	1,586	1,601	616,100	1,601
2021-08-18	1,626	1,643	1,590	1,634	628,800	1,634
2021-08-17	1,587	1,658	1,579	1,636	617,400	1,636
2021-08-16	1,604	1,613	1,463	1,578	1,486,700	1,578
2021-08-13	1,636	1,666	1,625	1,644	588,400	1,644
2021-08-12	1,721	1,733	1,632	1,636	933,400	1,636
2021-08-11	1,682	1,705	1,661	1,681	657,900	1,681
2021-08-10	1,624	1,670	1,614	1,668	531,600	1,668
2021-08-06	1,649	1,678	1,605	1,626	670,000	1,626
2021-08-05	1,655	1,704	1,639	1,655	792,000	1,655
2021-08-04	1,695	1,698	1,617	1,636	878,300	1,636
2021-08-03	1,633	1,726	1,633	1,699	1,256,600	1,699
2021-08-02	1,634	1,666	1,583	1,642	1,199,200	1,642
2021-07-30	1,819	1,846	1,509	1,586	6,132,400	1,586
2021-07-29	1,872	1,906	1,854	1,899	600,400	1,899
2021-07-28	1,887	1,892	1,833	1,849	806,400	1,849
2021-07-27	1,934	1,945	1,894	1,901	516,400	1,901
2021-07-26	1,931	1,969	1,913	1,928	391,500	1,928
2021-07-21	1,933	1,954	1,903	1,912	463,500	1,912
2021-07-20	1,910	1,960	1,910	1,923	591,600	1,923
2021-07-19	1,964	1,979	1,933	1,938	534,100	1,938
2021-07-16	1,975	1,996	1,962	1,991	361,300	1,991
2021-07-15	2,014	2,020	1,980	1,980	481,300	1,980
2021-07-14	1,993	2,016	1,991	2,014	310,300	2,014
2021-07-13	2,040	2,053	1,995	2,004	423,900	2,004
2021-07-12	2,049	2,067	2,034	2,049	278,200	2,049
2021-07-09	1,958	2,033	1,944	2,030	677,100	2,030
2021-07-08	1,998	2,010	1,975	1,995	759,800	1,995
2021-07-07	1,997	2,015	1,983	2,009	595,600	2,009
2021-07-06	2,017	2,039	1,990	2,020	407,700	2,020
2021-07-05	2,063	2,080	2,007	2,007	549,900	2,007
2021-07-02	2,063	2,101	2,057	2,071	355,600	2,071
2021-07-01	2,098	2,098	2,053	2,069	442,300	2,069
2021-06-30	2,091	2,116	2,087	2,098	261,600	2,098
2021-06-29	2,129	2,157	2,092	2,106	566,800	2,106
2021-06-28	2,097	2,124	2,083	2,113	344,300	2,113
2021-06-25	2,075	2,103	2,039	2,084	340,100	2,084
2021-06-24	2,087	2,126	2,058	2,066	384,200	2,066
2021-06-23	2,120	2,129	2,079	2,100	304,500	2,100
2021-06-22	2,092	2,123	2,067	2,103	468,600	2,103
2021-06-21	2,065	2,087	2,020	2,044	740,800	2,044
2021-06-18	2,186	2,213	2,112	2,125	717,700	2,125
2021-06-17	2,130	2,187	2,122	2,156	571,600	2,156
2021-06-16	2,158	2,176	2,118	2,147	658,700	2,147
2021-06-15	2,204	2,233	2,163	2,172	618,200	2,172
2021-06-14	2,245	2,245	2,160	2,197	698,500	2,197
2021-06-11	2,325	2,330	2,226	2,234	1,020,600	2,234
2021-06-10	2,277	2,308	2,234	2,288	964,200	2,288
2021-06-09	2,206	2,310	2,190	2,297	1,198,400	2,297
2021-06-08	2,278	2,317	2,196	2,213	1,354,700	2,213
2021-06-07	2,185	2,250	2,175	2,246	730,300	2,246
2021-06-04	2,133	2,196	2,128	2,170	747,300	2,170
2021-06-03	2,094	2,150	2,076	2,140	829,500	2,140
2021-06-02	2,121	2,147	2,077	2,090	719,700	2,090
2021-06-01	2,113	2,130	2,073	2,121	595,400	2,121
2021-05-31	2,071	2,133	2,049	2,124	795,300	2,124
2021-05-28	2,024	2,070	2,015	2,063	755,400	2,063
2021-05-27	2,000	2,021	1,972	2,007	779,100	2,007
2021-05-26	1,976	2,018	1,955	2,004	692,500	2,004
2021-05-25	1,957	2,006	1,941	1,986	880,000	1,986
2021-05-24	2,004	2,016	1,937	1,957	1,063,700	1,957
2021-05-21	2,009	2,042	1,957	2,006	2,189,700	2,006
2021-05-20	2,195	2,215	1,988	1,993	7,473,900	1,993
2021-05-19	2,153	2,334	2,130	2,330	4,641,600	2,330
2021-05-18	1,958	2,178	1,950	2,149	7,168,600	2,149
2021-05-17	1,915	1,930	1,811	1,824	1,004,300	1,824
2021-05-14	1,854	2,021	1,831	1,935	1,313,600	1,935
2021-05-13	1,846	1,891	1,793	1,841	971,100	1,841
2021-05-12	2,003	2,022	1,812	1,864	2,109,900	1,864
2021-05-11	1,985	2,024	1,983	2,008	608,400	2,008
2021-05-10	2,033	2,037	2,000	2,000	236,000	2,000
2021-05-07	1,986	2,044	1,960	2,000	492,800	2,000
2021-05-06	2,043	2,052	1,995	2,000	486,500	2,000
2021-04-30	2,026	2,041	2,006	2,041	262,600	2,041
2021-04-28	2,087	2,096	2,020	2,030	475,500	2,030
2021-04-27	2,060	2,121	2,050	2,087	611,500	2,087
2021-04-26	2,020	2,044	1,991	2,042	383,600	2,042
2021-04-23	2,026	2,089	2,017	2,023	627,900	2,023
2021-04-22	2,012	2,038	2,003	2,024	421,700	2,024
2021-04-21	1,990	2,010	1,965	1,984	729,100	1,984
2021-04-20	1,998	2,026	1,986	2,012	400,000	2,012
2021-04-19	2,050	2,054	1,999	2,005	470,900	2,005
2021-04-16	2,030	2,077	2,030	2,050	457,100	2,050
2021-04-15	1,990	2,036	1,973	2,030	449,800	2,030
2021-04-14	2,011	2,033	1,983	2,020	529,400	2,020
2021-04-13	2,018	2,056	1,998	2,009	549,300	2,009
2021-04-12	2,122	2,122	2,028	2,030	768,400	2,030
2021-04-09	2,104	2,146	2,104	2,126	463,500	2,126
2021-04-08	2,118	2,120	2,054	2,104	664,100	2,104
2021-04-07	2,173	2,187	2,117	2,136	650,100	2,136
2021-04-06	2,133	2,175	2,133	2,175	520,500	2,175
2021-04-05	2,115	2,162	2,092	2,130	652,500	2,130
2021-04-02	2,209	2,218	2,120	2,131	869,300	2,131
2021-04-01	2,218	2,246	2,183	2,205	571,500	2,205
2021-03-31	2,187	2,222	2,152	2,173	568,700	2,173
2021-03-30	2,230	2,268	2,146	2,182	1,047,800	2,182
2021-03-29	2,335	2,345	2,195	2,227	1,253,800	2,227
2021-03-26	2,280	2,362	2,275	2,348	902,700	2,348
2021-03-25	2,380	2,400	2,222	2,306	1,763,400	2,306
2021-03-24	2,498	2,525	2,370	2,374	1,914,800	2,374
2021-03-23	2,436	2,564	2,418	2,531	1,940,300	2,531
2021-03-22	2,382	2,433	2,360	2,429	1,127,200	2,429
2021-03-19	2,265	2,385	2,257	2,382	1,418,700	2,382
2021-03-18	2,403	2,418	2,305	2,315	3,016,900	2,315
2021-03-17	2,358	2,400	2,270	2,333	2,700,400	2,333
2021-03-16	2,139	2,179	2,121	2,162	659,600	2,162
2021-03-15	2,094	2,152	2,061	2,139	684,300	2,139
2021-03-12	2,017	2,110	2,002	2,095	1,065,300	2,095
2021-03-11	1,974	2,010	1,946	2,004	629,700	2,004
2021-03-10	1,954	1,986	1,926	1,984	644,700	1,984
2021-03-09	1,917	1,951	1,863	1,930	892,200	1,930
2021-03-08	1,984	1,984	1,904	1,914	691,600	1,914
2021-03-05	1,971	1,971	1,895	1,965	932,700	1,965
2021-03-04	2,051	2,065	1,946	1,976	1,163,700	1,976
2021-03-03	2,001	2,082	2,000	2,076	866,000	2,076
2021-03-02	1,985	2,017	1,954	2,016	566,100	2,016
2021-03-01	1,980	1,998	1,925	1,985	858,700	1,985
2021-02-26	1,940	2,027	1,911	2,011	1,147,800	2,011
2021-02-25	1,915	1,995	1,909	1,995	862,700	1,995
2021-02-24	1,998	2,000	1,885	1,886	1,295,700	1,886
2021-02-22	2,000	2,012	1,974	2,000	681,000	2,000
2021-02-19	1,994	2,018	1,962	1,982	966,000	1,982
2021-02-18	2,077	2,117	2,006	2,027	1,088,100	2,027
2021-02-17	2,005	2,117	2,000	2,047	2,027,900	2,047
2021-02-16	2,015	2,043	1,958	1,967	1,387,700	1,967
2021-02-15	1,988	2,053	1,940	2,017	2,184,700	2,017
2021-02-12	2,203	2,221	2,077	2,077	2,558,600	2,077
2021-02-10	2,056	2,265	2,010	2,232	5,268,900	2,232
2021-02-09	2,396	2,399	1,948	2,006	5,015,000	2,006
2021-02-08	2,427	2,460	2,371	2,405	2,015,300	2,405
2021-02-05	2,341	2,436	2,327	2,424	2,200,500	2,424
2021-02-04	2,307	2,344	2,272	2,300	1,253,600	2,300
2021-02-03	2,218	2,315	2,214	2,306	1,252,300	2,306
2021-02-02	2,255	2,261	2,205	2,230	966,100	2,230
2021-02-01	2,168	2,265	2,151	2,245	1,157,000	2,245
2021-01-29	2,339	2,358	2,165	2,199	2,385,800	2,199
2021-01-28	2,268	2,364	2,259	2,312	2,067,700	2,312
2021-01-27	2,290	2,394	2,281	2,359	2,527,600	2,359
2021-01-26	2,214	2,307	2,170	2,277	2,593,200	2,277
2021-01-25	2,221	2,260	2,159	2,203	2,428,500	2,203
2021-01-22	2,023	2,188	2,010	2,179	2,347,800	2,179
2021-01-21	1,999	2,035	1,975	2,029	1,066,700	2,029
2021-01-20	2,048	2,120	1,966	1,987	3,349,500	1,987
2021-01-19	1,978	1,983	1,931	1,961	1,011,700	1,961
2021-01-18	1,895	1,970	1,882	1,957	1,074,300	1,957
2021-01-15	1,877	1,916	1,847	1,903	909,100	1,903
2021-01-14	1,915	1,939	1,857	1,857	1,117,000	1,857
2021-01-13	1,870	1,918	1,860	1,918	912,000	1,918
2021-01-12	1,845	1,872	1,835	1,861	664,200	1,861
2021-01-08	1,840	1,872	1,828	1,856	793,900	1,856
2021-01-07	1,821	1,846	1,811	1,816	671,000	1,816
2021-01-06	1,787	1,824	1,765	1,817	606,500	1,817
2021-01-05	1,801	1,816	1,766	1,792	831,500	1,792
2021-01-04	1,809	1,835	1,742	1,835	1,233,100	1,835

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 [2021年度]

2160 (株)ジーエヌアイグループの時系列データ [2021年度]