ジーエヌアイグループ(2160)の株価時系列情報
ジーエヌアイグループ(2160)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 9 | 10 | 8 | 9 | 732,000 |
| 2008/12/29 | 9 | 9 | 8 | 8 | 683,000 |
| 2008/12/26 | 7 | 9 | 7 | 9 | 674,000 |
| 2008/12/25 | 7 | 8 | 7 | 8 | 42,000 |
| 2008/12/24 | 7 | 8 | 7 | 7 | 252,000 |
| 2008/12/22 | 7 | 8 | 6 | 7 | 202,000 |
| 2008/12/19 | 7 | 8 | 7 | 8 | 192,000 |
| 2008/12/18 | 7 | 8 | 7 | 8 | 449,000 |
| 2008/12/17 | 8 | 8 | 7 | 7 | 621,000 |
| 2008/12/16 | 7 | 9 | 7 | 8 | 1,819,000 |
| 2008/12/15 | 7 | 7 | 6 | 7 | 77,000 |
| 2008/12/12 | 6 | 7 | 6 | 7 | 150,000 |
| 2008/12/11 | 6 | 7 | 6 | 7 | 54,000 |
| 2008/12/10 | 7 | 7 | 6 | 6 | 25,000 |
| 2008/12/09 | 6 | 7 | 6 | 6 | 81,000 |
| 2008/12/08 | 7 | 7 | 6 | 7 | 162,000 |
| 2008/12/05 | 7 | 7 | 6 | 6 | 86,000 |
| 2008/12/04 | 7 | 7 | 6 | 7 | 148,000 |
| 2008/12/03 | 7 | 8 | 6 | 7 | 632,000 |
| 2008/12/02 | 7 | 8 | 7 | 8 | 174,000 |
| 2008/12/01 | 7 | 8 | 7 | 8 | 141,000 |
| 2008/11/28 | 8 | 8 | 7 | 7 | 233,000 |
| 2008/11/27 | 8 | 8 | 7 | 7 | 338,000 |
| 2008/11/26 | 8 | 8 | 7 | 8 | 130,000 |
| 2008/11/25 | 8 | 8 | 7 | 7 | 63,000 |
| 2008/11/21 | 7 | 8 | 7 | 7 | 142,000 |
| 2008/11/20 | 8 | 8 | 7 | 7 | 195,000 |
| 2008/11/19 | 8 | 8 | 7 | 8 | 433,000 |
| 2008/11/18 | 9 | 9 | 8 | 8 | 412,000 |
| 2008/11/17 | 8 | 9 | 8 | 8 | 160,000 |
| 2008/11/14 | 9 | 9 | 8 | 8 | 481,000 |
| 2008/11/13 | 9 | 9 | 8 | 9 | 412,000 |
| 2008/11/12 | 9 | 10 | 9 | 9 | 338,000 |
| 2008/11/11 | 9 | 12 | 8 | 8 | 3,030,000 |
| 2008/11/10 | 8 | 9 | 8 | 9 | 108,000 |
| 2008/11/07 | 8 | 8 | 7 | 8 | 612,000 |
| 2008/11/06 | 9 | 9 | 8 | 8 | 277,000 |
| 2008/11/05 | 10 | 10 | 8 | 8 | 584,000 |
| 2008/11/04 | 8 | 9 | 8 | 9 | 900,000 |
| 2008/10/31 | 7 | 8 | 7 | 7 | 256,000 |
| 2008/10/30 | 7 | 8 | 7 | 8 | 185,000 |
| 2008/10/29 | 7 | 8 | 7 | 8 | 118,000 |
| 2008/10/28 | 7 | 8 | 7 | 7 | 491,000 |
| 2008/10/27 | 8 | 8 | 7 | 7 | 119,000 |
| 2008/10/24 | 8 | 8 | 7 | 8 | 240,000 |
| 2008/10/23 | 7 | 8 | 7 | 8 | 302,000 |
| 2008/10/22 | 8 | 8 | 7 | 7 | 1,099,000 |
| 2008/10/21 | 8 | 9 | 8 | 9 | 203,000 |
| 2008/10/20 | 8 | 9 | 8 | 8 | 319,000 |
| 2008/10/17 | 9 | 9 | 8 | 9 | 198,000 |
| 2008/10/16 | 7 | 9 | 7 | 9 | 741,000 |
| 2008/10/15 | 9 | 9 | 8 | 8 | 414,000 |
| 2008/10/14 | 10 | 10 | 9 | 9 | 1,195,000 |
| 2008/10/10 | 9 | 9 | 7 | 9 | 535,000 |
| 2008/10/09 | 8 | 10 | 8 | 9 | 1,012,000 |
| 2008/10/08 | 9 | 9 | 7 | 8 | 1,680,000 |
| 2008/10/07 | 9 | 10 | 8 | 10 | 1,834,000 |
| 2008/10/06 | 13 | 13 | 11 | 11 | 1,047,000 |
| 2008/10/03 | 14 | 14 | 13 | 13 | 428,000 |
| 2008/10/02 | 14 | 14 | 13 | 14 | 310,000 |
| 2008/10/01 | 14 | 15 | 14 | 14 | 372,000 |
| 2008/09/30 | 14 | 15 | 14 | 14 | 500,000 |
| 2008/09/29 | 15 | 15 | 14 | 15 | 545,000 |
| 2008/09/26 | 16 | 18 | 14 | 15 | 2,208,000 |
| 2008/09/25 | 14 | 16 | 14 | 16 | 913,000 |
| 2008/09/24 | 15 | 15 | 14 | 14 | 496,000 |
| 2008/09/22 | 15 | 16 | 14 | 15 | 474,000 |
| 2008/09/19 | 16 | 16 | 14 | 15 | 2,321,000 |
| 2008/09/18 | 18 | 18 | 15 | 16 | 1,387,000 |
| 2008/09/17 | 17 | 19 | 17 | 18 | 717,000 |
| 2008/09/16 | 16 | 20 | 15 | 16 | 1,412,000 |
| 2008/09/12 | 23 | 23 | 17 | 18 | 2,508,000 |
| 2008/09/11 | 16 | 21 | 16 | 21 | 2,601,000 |
| 2008/09/10 | 15 | 15 | 14 | 15 | 249,000 |
| 2008/09/09 | 15 | 15 | 14 | 15 | 127,000 |
| 2008/09/08 | 15 | 16 | 14 | 15 | 255,000 |
| 2008/09/05 | 14 | 15 | 14 | 15 | 421,000 |
| 2008/09/04 | 15 | 15 | 14 | 14 | 130,000 |
| 2008/09/03 | 15 | 16 | 14 | 15 | 250,000 |
| 2008/09/02 | 15 | 16 | 15 | 15 | 304,000 |
| 2008/09/01 | 17 | 17 | 15 | 15 | 399,000 |
| 2008/08/29 | 17 | 17 | 16 | 16 | 267,000 |
| 2008/08/28 | 18 | 18 | 16 | 17 | 635,000 |
| 2008/08/27 | 14 | 18 | 14 | 16 | 1,390,000 |
| 2008/08/26 | 14 | 15 | 14 | 15 | 168,000 |
| 2008/08/25 | 14 | 14 | 13 | 14 | 335,000 |
| 2008/08/22 | 14 | 14 | 13 | 14 | 285,000 |
| 2008/08/21 | 14 | 16 | 13 | 14 | 785,000 |
| 2008/08/20 | 15 | 16 | 13 | 14 | 1,554,000 |
| 2008/08/19 | 16 | 21 | 15 | 16 | 5,525,000 |
| 2008/08/18 | 15 | 15 | 14 | 15 | 488,000 |
| 2008/08/15 | 18 | 18 | 16 | 16 | 614,000 |
| 2008/08/14 | 18 | 19 | 17 | 18 | 347,000 |
| 2008/08/13 | 18 | 19 | 18 | 18 | 137,000 |
| 2008/08/12 | 18 | 19 | 18 | 18 | 255,000 |
| 2008/08/11 | 18 | 19 | 17 | 18 | 574,000 |
| 2008/08/08 | 19 | 19 | 18 | 18 | 398,000 |
| 2008/08/07 | 20 | 20 | 19 | 20 | 510,000 |
| 2008/08/06 | 19 | 21 | 18 | 21 | 1,432,000 |
| 2008/08/05 | 20 | 20 | 17 | 17 | 1,129,000 |
| 2008/08/04 | 21 | 22 | 20 | 21 | 458,000 |
| 2008/08/01 | 19 | 21 | 19 | 21 | 821,000 |
| 2008/07/31 | 23 | 23 | 20 | 20 | 1,112,000 |
| 2008/07/30 | 23 | 24 | 21 | 22 | 1,345,000 |
| 2008/07/29 | 24 | 25 | 23 | 24 | 607,000 |
| 2008/07/28 | 26 | 27 | 24 | 24 | 1,075,000 |
| 2008/07/25 | 25 | 28 | 24 | 24 | 1,404,000 |
| 2008/07/24 | 27 | 28 | 25 | 25 | 1,277,000 |
| 2008/07/23 | 28 | 29 | 26 | 27 | 1,587,000 |
| 2008/07/22 | 31 | 31 | 23 | 25 | 2,319,000 |
| 2008/07/18 | 33 | 33 | 30 | 31 | 842,000 |
| 2008/07/17 | 34 | 36 | 33 | 33 | 279,000 |
| 2008/07/16 | 35 | 36 | 33 | 34 | 536,000 |
| 2008/07/15 | 37 | 39 | 36 | 37 | 365,000 |
| 2008/07/14 | 38 | 39 | 37 | 39 | 192,000 |
| 2008/07/11 | 39 | 40 | 37 | 39 | 247,000 |
| 2008/07/10 | 38 | 39 | 38 | 39 | 253,000 |
| 2008/07/09 | 39 | 40 | 38 | 39 | 303,000 |
| 2008/07/08 | 42 | 42 | 39 | 40 | 589,000 |
| 2008/07/07 | 42 | 43 | 41 | 42 | 350,000 |
| 2008/07/04 | 40 | 44 | 40 | 42 | 1,327,000 |
| 2008/07/03 | 39 | 41 | 39 | 41 | 500,000 |
| 2008/07/02 | 41 | 41 | 39 | 39 | 495,000 |
| 2008/07/01 | 39 | 41 | 39 | 41 | 441,000 |
| 2008/06/30 | 40 | 41 | 39 | 39 | 347,000 |
| 2008/06/27 | 42 | 42 | 39 | 41 | 844,000 |
| 2008/06/26 | 43 | 43 | 41 | 42 | 280,000 |
| 2008/06/25 | 43 | 44 | 42 | 42 | 349,000 |
| 2008/06/24 | 43 | 43 | 41 | 43 | 1,326,000 |
| 2008/06/23 | 46 | 48 | 42 | 43 | 1,890,000 |
| 2008/06/20 | 46 | 50 | 45 | 46 | 2,503,000 |
| 2008/06/19 | 52 | 52 | 46 | 48 | 3,783,000 |
| 2008/06/18 | 42 | 45 | 42 | 43 | 1,020,000 |
| 2008/06/17 | 42 | 45 | 42 | 45 | 916,000 |
| 2008/06/16 | 46 | 46 | 43 | 44 | 955,000 |
| 2008/06/13 | 47 | 47 | 46 | 46 | 224,000 |
| 2008/06/12 | 48 | 50 | 44 | 46 | 861,000 |
| 2008/06/11 | 52 | 52 | 47 | 49 | 844,000 |
| 2008/06/10 | 55 | 57 | 52 | 52 | 734,000 |
| 2008/06/09 | 54 | 56 | 54 | 56 | 355,000 |
| 2008/06/06 | 57 | 57 | 54 | 56 | 603,000 |
| 2008/06/05 | 57 | 59 | 56 | 56 | 514,000 |
| 2008/06/04 | 55 | 58 | 55 | 56 | 1,144,000 |
| 2008/06/03 | 54 | 56 | 53 | 55 | 203,000 |
| 2008/06/02 | 55 | 57 | 54 | 54 | 338,000 |
| 2008/05/30 | 54 | 55 | 54 | 55 | 134,000 |
| 2008/05/29 | 53 | 55 | 52 | 55 | 198,000 |
| 2008/05/28 | 56 | 56 | 53 | 54 | 210,000 |
| 2008/05/27 | 53 | 57 | 51 | 56 | 776,000 |
| 2008/05/26 | 54 | 55 | 52 | 53 | 241,000 |
| 2008/05/23 | 55 | 57 | 54 | 55 | 567,000 |
| 2008/05/22 | 55 | 55 | 53 | 55 | 334,000 |
| 2008/05/21 | 58 | 58 | 54 | 56 | 774,000 |
| 2008/05/20 | 55 | 61 | 55 | 58 | 2,974,000 |
| 2008/05/19 | 53 | 54 | 52 | 54 | 470,000 |
| 2008/05/16 | 52 | 52 | 50 | 51 | 249,000 |
| 2008/05/15 | 52 | 53 | 51 | 53 | 275,000 |
| 2008/05/14 | 54 | 54 | 51 | 51 | 584,000 |
| 2008/05/13 | 56 | 57 | 53 | 55 | 817,000 |
| 2008/05/12 | 56 | 58 | 54 | 57 | 1,092,000 |
| 2008/05/09 | 56 | 58 | 54 | 56 | 1,214,000 |
| 2008/05/08 | 49 | 62 | 49 | 54 | 3,910,000 |
| 2008/05/07 | 47 | 51 | 47 | 49 | 890,000 |
| 2008/05/02 | 48 | 48 | 46 | 46 | 357,000 |
| 2008/05/01 | 49 | 50 | 47 | 47 | 972,000 |
| 2008/04/30 | 43 | 53 | 42 | 52 | 2,404,000 |
| 2008/04/28 | 44 | 44 | 42 | 43 | 376,000 |
| 2008/04/25 | 42 | 44 | 42 | 43 | 307,000 |
| 2008/04/24 | 44 | 45 | 43 | 44 | 418,000 |
| 2008/04/23 | 42 | 46 | 42 | 45 | 625,000 |
| 2008/04/22 | 43 | 44 | 42 | 42 | 305,000 |
| 2008/04/21 | 44 | 44 | 42 | 43 | 491,000 |
| 2008/04/18 | 44 | 46 | 43 | 44 | 705,000 |
| 2008/04/17 | 45 | 45 | 44 | 44 | 319,000 |
| 2008/04/16 | 47 | 47 | 44 | 45 | 378,000 |
| 2008/04/15 | 45 | 48 | 44 | 46 | 493,000 |
| 2008/04/14 | 45 | 46 | 44 | 45 | 266,000 |
| 2008/04/11 | 48 | 48 | 45 | 45 | 331,000 |
| 2008/04/10 | 47 | 48 | 46 | 48 | 265,000 |
| 2008/04/09 | 49 | 49 | 48 | 48 | 187,000 |
| 2008/04/08 | 49 | 50 | 48 | 50 | 186,000 |
| 2008/04/07 | 49 | 50 | 48 | 50 | 235,000 |
| 2008/04/04 | 51 | 51 | 49 | 50 | 215,000 |
| 2008/04/03 | 51 | 52 | 50 | 52 | 87,000 |
| 2008/04/02 | 52 | 53 | 51 | 51 | 156,000 |
| 2008/04/01 | 52 | 52 | 49 | 51 | 105,000 |
| 2008/03/31 | 52 | 52 | 49 | 51 | 241,000 |
| 2008/03/28 | 53 | 54 | 51 | 53 | 329,000 |
| 2008/03/27 | 53 | 53 | 52 | 53 | 275,000 |
| 2008/03/26 | 54 | 55 | 52 | 54 | 690,000 |
| 2008/03/25 | 53 | 55 | 51 | 52 | 1,423,000 |
| 2008/03/24 | 47 | 56 | 46 | 50 | 3,212,000 |
| 2008/03/21 | 46 | 47 | 45 | 46 | 422,000 |
| 2008/03/19 | 47 | 48 | 44 | 45 | 639,000 |
| 2008/03/18 | 49 | 50 | 44 | 45 | 944,000 |
| 2008/03/17 | 48 | 50 | 43 | 49 | 1,462,000 |
| 2008/03/14 | 53 | 54 | 49 | 49 | 622,000 |
| 2008/03/13 | 54 | 55 | 53 | 53 | 185,000 |
| 2008/03/12 | 56 | 58 | 54 | 54 | 578,000 |
| 2008/03/11 | 53 | 57 | 52 | 57 | 528,000 |
| 2008/03/10 | 56 | 57 | 54 | 55 | 821,000 |
| 2008/03/07 | 58 | 59 | 57 | 58 | 793,000 |
| 2008/03/06 | 60 | 61 | 59 | 61 | 424,000 |
| 2008/03/05 | 61 | 61 | 59 | 61 | 1,123,000 |
| 2008/03/04 | 62 | 67 | 59 | 62 | 3,690,000 |
| 2008/03/03 | 60 | 63 | 59 | 62 | 853,000 |
| 2008/02/29 | 63 | 64 | 62 | 63 | 674,000 |
| 2008/02/28 | 64 | 65 | 63 | 64 | 728,000 |
| 2008/02/27 | 62 | 66 | 61 | 63 | 1,221,000 |
| 2008/02/26 | 67 | 67 | 63 | 64 | 1,580,000 |
| 2008/02/25 | 68 | 70 | 65 | 68 | 1,816,000 |
| 2008/02/22 | 73 | 74 | 69 | 69 | 3,408,000 |
| 2008/02/21 | 68 | 77 | 65 | 77 | 7,166,000 |
| 2008/02/20 | 61 | 69 | 60 | 64 | 3,457,000 |
| 2008/02/19 | 63 | 64 | 60 | 61 | 986,000 |
| 2008/02/18 | 62 | 64 | 59 | 61 | 943,000 |
| 2008/02/15 | 57 | 60 | 56 | 60 | 1,143,000 |
| 2008/02/14 | 60 | 61 | 59 | 59 | 486,000 |
| 2008/02/13 | 60 | 62 | 59 | 59 | 785,000 |
| 2008/02/12 | 61 | 61 | 58 | 60 | 712,000 |
| 2008/02/08 | 61 | 63 | 60 | 61 | 595,000 |
| 2008/02/07 | 65 | 66 | 61 | 63 | 885,000 |
| 2008/02/06 | 65 | 66 | 64 | 65 | 632,000 |
| 2008/02/05 | 72 | 72 | 68 | 69 | 446,000 |
| 2008/02/04 | 72 | 75 | 71 | 72 | 618,000 |
| 2008/02/01 | 70 | 76 | 67 | 71 | 1,470,000 |
| 2008/01/31 | 68 | 69 | 66 | 69 | 407,000 |
| 2008/01/30 | 69 | 71 | 66 | 68 | 517,000 |
| 2008/01/29 | 68 | 75 | 67 | 71 | 1,550,000 |
| 2008/01/28 | 68 | 68 | 65 | 65 | 245,000 |
| 2008/01/25 | 67 | 71 | 67 | 69 | 678,000 |
| 2008/01/24 | 64 | 68 | 64 | 66 | 641,000 |
| 2008/01/23 | 65 | 68 | 61 | 62 | 618,000 |
| 2008/01/22 | 60 | 62 | 59 | 60 | 541,000 |
| 2008/01/21 | 65 | 66 | 63 | 64 | 233,000 |
| 2008/01/18 | 60 | 67 | 60 | 66 | 542,000 |
| 2008/01/17 | 62 | 65 | 61 | 64 | 554,000 |
| 2008/01/16 | 59 | 66 | 59 | 62 | 969,000 |
| 2008/01/15 | 72 | 72 | 65 | 66 | 843,000 |
| 2008/01/11 | 81 | 83 | 71 | 73 | 1,586,000 |
| 2008/01/10 | 73 | 87 | 72 | 81 | 3,009,000 |
| 2008/01/09 | 72 | 74 | 70 | 72 | 385,000 |
| 2008/01/08 | 76 | 76 | 71 | 75 | 621,000 |
| 2008/01/07 | 74 | 75 | 68 | 71 | 1,168,000 |
| 2008/01/04 | 75 | 77 | 73 | 76 | 454,000 |