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 |
|---|---|---|---|---|---|
| 2009/12/30 | 30 | 30 | 27 | 28 | 3,164,000 |
| 2009/12/29 | 32 | 32 | 29 | 29 | 3,235,000 |
| 2009/12/28 | 29 | 33 | 29 | 31 | 5,429,000 |
| 2009/12/25 | 29 | 30 | 28 | 29 | 4,187,000 |
| 2009/12/24 | 32 | 33 | 28 | 30 | 11,518,000 |
| 2009/12/22 | 40 | 41 | 32 | 33 | 18,417,000 |
| 2009/12/21 | 37 | 38 | 35 | 35 | 6,080,000 |
| 2009/12/18 | 39 | 41 | 38 | 38 | 7,272,000 |
| 2009/12/17 | 38 | 43 | 33 | 40 | 16,847,000 |
| 2009/12/16 | 47 | 48 | 40 | 40 | 9,587,000 |
| 2009/12/15 | 45 | 49 | 45 | 47 | 5,275,000 |
| 2009/12/14 | 49 | 53 | 45 | 46 | 18,693,000 |
| 2009/12/11 | 43 | 50 | 41 | 49 | 17,858,000 |
| 2009/12/10 | 43 | 48 | 41 | 43 | 17,840,000 |
| 2009/12/09 | 35 | 46 | 35 | 44 | 24,284,000 |
| 2009/12/08 | 37 | 39 | 35 | 37 | 7,876,000 |
| 2009/12/07 | 38 | 41 | 35 | 40 | 16,673,000 |
| 2009/12/04 | 29 | 38 | 28 | 37 | 29,704,000 |
| 2009/12/03 | 26 | 27 | 25 | 26 | 3,258,000 |
| 2009/12/02 | 25 | 28 | 24 | 26 | 3,845,000 |
| 2009/12/01 | 27 | 27 | 24 | 25 | 3,886,000 |
| 2009/11/30 | 28 | 29 | 26 | 27 | 2,441,000 |
| 2009/11/27 | 29 | 31 | 26 | 26 | 11,097,000 |
| 2009/11/26 | 25 | 33 | 23 | 31 | 17,399,000 |
| 2009/11/25 | 29 | 32 | 24 | 25 | 14,931,000 |
| 2009/11/24 | 19 | 31 | 19 | 27 | 22,389,000 |
| 2009/11/20 | 16 | 18 | 16 | 16 | 732,000 |
| 2009/11/19 | 17 | 18 | 16 | 16 | 466,000 |
| 2009/11/18 | 17 | 18 | 17 | 18 | 629,000 |
| 2009/11/17 | 17 | 18 | 17 | 17 | 1,082,000 |
| 2009/11/16 | 18 | 18 | 17 | 17 | 631,000 |
| 2009/11/13 | 18 | 19 | 17 | 18 | 954,000 |
| 2009/11/12 | 20 | 20 | 18 | 19 | 894,000 |
| 2009/11/11 | 19 | 21 | 18 | 20 | 1,743,000 |
| 2009/11/10 | 19 | 19 | 18 | 18 | 212,000 |
| 2009/11/09 | 19 | 19 | 18 | 19 | 596,000 |
| 2009/11/06 | 20 | 20 | 18 | 18 | 869,000 |
| 2009/11/05 | 18 | 22 | 18 | 20 | 3,257,000 |
| 2009/11/04 | 17 | 19 | 17 | 18 | 985,000 |
| 2009/11/02 | 17 | 18 | 16 | 16 | 1,018,000 |
| 2009/10/30 | 18 | 18 | 17 | 18 | 258,000 |
| 2009/10/29 | 18 | 18 | 17 | 18 | 1,221,000 |
| 2009/10/28 | 19 | 19 | 18 | 19 | 228,000 |
| 2009/10/27 | 19 | 20 | 18 | 18 | 401,000 |
| 2009/10/26 | 19 | 19 | 18 | 19 | 225,000 |
| 2009/10/23 | 19 | 20 | 18 | 19 | 193,000 |
| 2009/10/22 | 19 | 20 | 18 | 20 | 355,000 |
| 2009/10/21 | 19 | 20 | 18 | 18 | 316,000 |
| 2009/10/20 | 19 | 20 | 19 | 19 | 237,000 |
| 2009/10/19 | 18 | 19 | 18 | 19 | 383,000 |
| 2009/10/16 | 18 | 19 | 18 | 19 | 426,000 |
| 2009/10/15 | 19 | 19 | 18 | 18 | 593,000 |
| 2009/10/14 | 21 | 21 | 18 | 20 | 1,148,000 |
| 2009/10/13 | 21 | 22 | 20 | 20 | 647,000 |
| 2009/10/09 | 22 | 23 | 21 | 22 | 671,000 |
| 2009/10/08 | 21 | 23 | 20 | 22 | 1,080,000 |
| 2009/10/07 | 19 | 21 | 18 | 21 | 1,393,000 |
| 2009/10/06 | 17 | 19 | 17 | 18 | 319,000 |
| 2009/10/05 | 18 | 19 | 17 | 19 | 1,082,000 |
| 2009/10/02 | 16 | 20 | 16 | 18 | 2,439,000 |
| 2009/10/01 | 17 | 18 | 17 | 17 | 520,000 |
| 2009/09/30 | 19 | 19 | 16 | 18 | 2,095,000 |
| 2009/09/29 | 20 | 21 | 19 | 19 | 508,000 |
| 2009/09/28 | 18 | 22 | 17 | 19 | 3,111,000 |
| 2009/09/25 | 19 | 20 | 18 | 18 | 1,072,000 |
| 2009/09/24 | 21 | 21 | 19 | 21 | 2,242,000 |
| 2009/09/18 | 23 | 23 | 20 | 22 | 2,907,000 |
| 2009/09/17 | 24 | 24 | 23 | 23 | 356,000 |
| 2009/09/16 | 24 | 25 | 24 | 25 | 514,000 |
| 2009/09/15 | 25 | 25 | 23 | 24 | 988,000 |
| 2009/09/14 | 25 | 26 | 24 | 25 | 700,000 |
| 2009/09/11 | 24 | 26 | 24 | 26 | 750,000 |
| 2009/09/10 | 24 | 25 | 23 | 25 | 1,038,000 |
| 2009/09/09 | 26 | 26 | 23 | 24 | 2,485,000 |
| 2009/09/08 | 26 | 26 | 25 | 26 | 377,000 |
| 2009/09/07 | 26 | 27 | 25 | 26 | 1,416,000 |
| 2009/09/04 | 28 | 28 | 26 | 27 | 1,009,000 |
| 2009/09/03 | 27 | 29 | 26 | 27 | 2,149,000 |
| 2009/09/02 | 27 | 28 | 26 | 26 | 792,000 |
| 2009/09/01 | 26 | 28 | 25 | 28 | 1,846,000 |
| 2009/08/31 | 26 | 27 | 25 | 25 | 1,000,000 |
| 2009/08/28 | 27 | 27 | 26 | 26 | 386,000 |
| 2009/08/27 | 26 | 27 | 26 | 26 | 622,000 |
| 2009/08/26 | 27 | 28 | 26 | 27 | 496,000 |
| 2009/08/25 | 27 | 28 | 27 | 28 | 908,000 |
| 2009/08/24 | 28 | 29 | 27 | 27 | 1,031,000 |
| 2009/08/21 | 29 | 30 | 27 | 27 | 1,408,000 |
| 2009/08/20 | 26 | 31 | 26 | 30 | 4,034,000 |
| 2009/08/19 | 27 | 27 | 26 | 26 | 1,056,000 |
| 2009/08/18 | 27 | 28 | 26 | 27 | 2,048,000 |
| 2009/08/17 | 29 | 29 | 27 | 28 | 2,430,000 |
| 2009/08/14 | 29 | 31 | 29 | 30 | 978,000 |
| 2009/08/13 | 30 | 30 | 29 | 29 | 639,000 |
| 2009/08/12 | 30 | 30 | 29 | 29 | 387,000 |
| 2009/08/11 | 29 | 30 | 29 | 30 | 314,000 |
| 2009/08/10 | 30 | 30 | 28 | 29 | 963,000 |
| 2009/08/07 | 30 | 30 | 29 | 29 | 624,000 |
| 2009/08/06 | 29 | 31 | 29 | 31 | 1,515,000 |
| 2009/08/05 | 30 | 31 | 29 | 30 | 516,000 |
| 2009/08/04 | 30 | 31 | 29 | 31 | 612,000 |
| 2009/08/03 | 30 | 31 | 29 | 31 | 617,000 |
| 2009/07/31 | 31 | 31 | 29 | 30 | 1,260,000 |
| 2009/07/30 | 31 | 32 | 30 | 31 | 1,380,000 |
| 2009/07/29 | 29 | 32 | 29 | 32 | 2,263,000 |
| 2009/07/28 | 30 | 30 | 29 | 30 | 1,610,000 |
| 2009/07/27 | 32 | 32 | 31 | 31 | 826,000 |
| 2009/07/24 | 32 | 33 | 31 | 33 | 1,889,000 |
| 2009/07/23 | 32 | 33 | 31 | 33 | 1,573,000 |
| 2009/07/22 | 33 | 34 | 31 | 34 | 2,071,000 |
| 2009/07/21 | 34 | 35 | 32 | 34 | 2,408,000 |
| 2009/07/17 | 35 | 36 | 33 | 35 | 1,994,000 |
| 2009/07/16 | 35 | 41 | 34 | 35 | 13,774,000 |
| 2009/07/15 | 36 | 38 | 32 | 36 | 14,277,000 |
| 2009/07/14 | 25 | 28 | 25 | 26 | 2,391,000 |
| 2009/07/13 | 30 | 30 | 24 | 25 | 3,789,000 |
| 2009/07/10 | 34 | 34 | 29 | 30 | 3,198,000 |
| 2009/07/09 | 35 | 35 | 32 | 33 | 2,695,000 |
| 2009/07/08 | 35 | 37 | 34 | 35 | 3,256,000 |
| 2009/07/07 | 34 | 37 | 34 | 34 | 4,722,000 |
| 2009/07/06 | 33 | 35 | 33 | 34 | 1,715,000 |
| 2009/07/03 | 34 | 35 | 33 | 33 | 1,131,000 |
| 2009/07/02 | 34 | 35 | 32 | 35 | 2,579,000 |
| 2009/07/01 | 35 | 36 | 33 | 34 | 1,549,000 |
| 2009/06/30 | 33 | 37 | 33 | 35 | 4,737,000 |
| 2009/06/29 | 34 | 35 | 32 | 34 | 2,499,000 |
| 2009/06/26 | 35 | 36 | 33 | 34 | 2,429,000 |
| 2009/06/25 | 35 | 38 | 34 | 35 | 4,494,000 |
| 2009/06/24 | 34 | 36 | 32 | 35 | 3,948,000 |
| 2009/06/23 | 38 | 39 | 33 | 34 | 8,247,000 |
| 2009/06/22 | 43 | 44 | 33 | 34 | 15,422,000 |
| 2009/06/19 | 35 | 40 | 34 | 40 | 14,138,000 |
| 2009/06/18 | 32 | 33 | 30 | 33 | 3,892,000 |
| 2009/06/17 | 32 | 33 | 30 | 31 | 1,939,000 |
| 2009/06/16 | 29 | 34 | 28 | 33 | 8,819,000 |
| 2009/06/15 | 29 | 30 | 28 | 28 | 1,783,000 |
| 2009/06/12 | 28 | 30 | 27 | 29 | 1,969,000 |
| 2009/06/11 | 29 | 30 | 27 | 28 | 3,282,000 |
| 2009/06/10 | 28 | 32 | 27 | 31 | 5,537,000 |
| 2009/06/09 | 30 | 31 | 26 | 26 | 6,398,000 |
| 2009/06/08 | 31 | 34 | 30 | 31 | 4,296,000 |
| 2009/06/05 | 37 | 38 | 32 | 33 | 5,560,000 |
| 2009/06/04 | 27 | 38 | 25 | 38 | 17,444,000 |
| 2009/06/03 | 28 | 30 | 23 | 25 | 12,487,000 |
| 2009/06/02 | 29 | 32 | 26 | 28 | 7,862,000 |
| 2009/06/01 | 37 | 38 | 29 | 33 | 8,140,000 |
| 2009/05/29 | 46 | 50 | 33 | 37 | 16,536,000 |
| 2009/05/28 | 32 | 42 | 32 | 40 | 10,642,000 |
| 2009/05/27 | 26 | 34 | 25 | 33 | 10,434,000 |
| 2009/05/26 | 23 | 26 | 23 | 26 | 3,714,000 |
| 2009/05/25 | 23 | 28 | 23 | 25 | 10,943,000 |
| 2009/05/22 | 17 | 21 | 16 | 20 | 7,517,000 |
| 2009/05/21 | 16 | 17 | 15 | 16 | 3,145,000 |
| 2009/05/20 | 16 | 16 | 15 | 16 | 574,000 |
| 2009/05/19 | 16 | 17 | 15 | 15 | 936,000 |
| 2009/05/18 | 15 | 16 | 14 | 15 | 2,173,000 |
| 2009/05/15 | 15 | 16 | 15 | 15 | 898,000 |
| 2009/05/14 | 17 | 17 | 14 | 15 | 4,417,000 |
| 2009/05/13 | 14 | 18 | 14 | 18 | 9,064,000 |
| 2009/05/12 | 15 | 15 | 13 | 14 | 1,541,000 |
| 2009/05/11 | 14 | 16 | 13 | 14 | 6,461,000 |
| 2009/05/08 | 13 | 14 | 13 | 13 | 408,000 |
| 2009/05/07 | 13 | 14 | 12 | 13 | 1,187,000 |
| 2009/05/01 | 12 | 13 | 11 | 13 | 724,000 |
| 2009/04/30 | 13 | 13 | 12 | 12 | 2,187,000 |
| 2009/04/28 | 14 | 14 | 12 | 12 | 1,391,000 |
| 2009/04/27 | 14 | 15 | 13 | 14 | 1,335,000 |
| 2009/04/24 | 12 | 16 | 12 | 14 | 4,710,000 |
| 2009/04/23 | 12 | 13 | 11 | 13 | 3,629,000 |
| 2009/04/22 | 14 | 14 | 12 | 13 | 1,341,000 |
| 2009/04/21 | 15 | 15 | 13 | 14 | 2,570,000 |
| 2009/04/20 | 17 | 18 | 14 | 15 | 5,000,000 |
| 2009/04/17 | 10 | 20 | 10 | 15 | 19,669,000 |
| 2009/04/16 | 10 | 10 | 9 | 10 | 3,160,000 |
| 2009/04/15 | 8 | 11 | 8 | 9 | 4,902,000 |
| 2009/04/14 | 8 | 8 | 7 | 7 | 104,000 |
| 2009/04/13 | 8 | 8 | 7 | 7 | 167,000 |
| 2009/04/10 | 8 | 8 | 6 | 7 | 577,000 |
| 2009/04/09 | 7 | 8 | 7 | 7 | 86,000 |
| 2009/04/08 | 8 | 8 | 7 | 8 | 54,000 |
| 2009/04/07 | 8 | 8 | 7 | 8 | 77,000 |
| 2009/04/06 | 8 | 8 | 7 | 8 | 339,000 |
| 2009/04/03 | 7 | 8 | 7 | 8 | 1,279,000 |
| 2009/04/02 | 6 | 7 | 6 | 7 | 278,000 |
| 2009/04/01 | 7 | 7 | 6 | 6 | 1,165,000 |
| 2009/03/31 | 6 | 8 | 6 | 6 | 1,225,000 |
| 2009/03/30 | 6 | 6 | 6 | 6 | 213,000 |
| 2009/03/27 | 6 | 6 | 6 | 6 | 414,000 |
| 2009/03/26 | 6 | 6 | 6 | 6 | 662,000 |
| 2009/03/25 | 5 | 6 | 5 | 6 | 120,000 |
| 2009/03/24 | 5 | 6 | 5 | 6 | 66,000 |
| 2009/03/23 | 6 | 6 | 5 | 5 | 109,000 |
| 2009/03/19 | 5 | 5 | 4 | 5 | 286,000 |
| 2009/03/18 | 6 | 6 | 5 | 5 | 141,000 |
| 2009/03/17 | 5 | 6 | 5 | 6 | 67,000 |
| 2009/03/16 | 5 | 6 | 5 | 5 | 78,000 |
| 2009/03/13 | 5 | 6 | 4 | 6 | 198,000 |
| 2009/03/12 | 5 | 6 | 4 | 5 | 255,000 |
| 2009/03/11 | 5 | 6 | 5 | 5 | 342,000 |
| 2009/03/10 | 5 | 5 | 5 | 5 | 56,000 |
| 2009/03/09 | 5 | 6 | 5 | 5 | 245,000 |
| 2009/03/06 | 5 | 6 | 5 | 5 | 168,000 |
| 2009/03/05 | 6 | 6 | 5 | 6 | 38,000 |
| 2009/03/04 | 6 | 6 | 5 | 6 | 105,000 |
| 2009/03/03 | 5 | 6 | 5 | 6 | 60,000 |
| 2009/03/02 | 6 | 6 | 5 | 6 | 714,000 |
| 2009/02/27 | 4 | 7 | 4 | 6 | 2,842,000 |
| 2009/02/26 | 6 | 6 | 4 | 5 | 1,552,000 |
| 2009/02/25 | 6 | 6 | 6 | 6 | 117,000 |
| 2009/02/24 | 6 | 6 | 6 | 6 | 283,000 |
| 2009/02/23 | 6 | 6 | 6 | 6 | 63,000 |
| 2009/02/20 | 6 | 7 | 6 | 7 | 178,000 |
| 2009/02/19 | 6 | 6 | 6 | 6 | 122,000 |
| 2009/02/18 | 6 | 7 | 6 | 6 | 228,000 |
| 2009/02/17 | 6 | 7 | 6 | 6 | 264,000 |
| 2009/02/16 | 7 | 8 | 6 | 6 | 502,000 |
| 2009/02/13 | 7 | 8 | 7 | 7 | 315,000 |
| 2009/02/12 | 8 | 8 | 7 | 7 | 30,000 |
| 2009/02/10 | 7 | 8 | 7 | 8 | 148,000 |
| 2009/02/09 | 7 | 8 | 7 | 7 | 60,000 |
| 2009/02/06 | 8 | 8 | 7 | 7 | 70,000 |
| 2009/02/05 | 8 | 8 | 7 | 8 | 41,000 |
| 2009/02/04 | 7 | 8 | 7 | 7 | 89,000 |
| 2009/02/03 | 7 | 8 | 7 | 7 | 85,000 |
| 2009/02/02 | 8 | 8 | 7 | 8 | 165,000 |
| 2009/01/30 | 8 | 8 | 8 | 8 | 245,000 |
| 2009/01/29 | 8 | 9 | 8 | 8 | 107,000 |
| 2009/01/28 | 8 | 9 | 8 | 9 | 234,000 |
| 2009/01/27 | 8 | 9 | 8 | 9 | 428,000 |
| 2009/01/26 | 8 | 9 | 8 | 8 | 156,000 |
| 2009/01/23 | 9 | 9 | 8 | 9 | 126,000 |
| 2009/01/22 | 9 | 10 | 9 | 9 | 262,000 |
| 2009/01/21 | 9 | 9 | 9 | 9 | 123,000 |
| 2009/01/20 | 9 | 9 | 8 | 8 | 99,000 |
| 2009/01/19 | 9 | 9 | 8 | 9 | 63,000 |
| 2009/01/16 | 9 | 10 | 9 | 9 | 116,000 |
| 2009/01/15 | 8 | 9 | 8 | 8 | 100,000 |
| 2009/01/14 | 9 | 10 | 8 | 9 | 533,000 |
| 2009/01/13 | 10 | 10 | 10 | 10 | 107,000 |
| 2009/01/09 | 10 | 11 | 9 | 11 | 217,000 |
| 2009/01/08 | 9 | 10 | 9 | 10 | 120,000 |
| 2009/01/07 | 11 | 11 | 9 | 9 | 199,000 |
| 2009/01/06 | 10 | 11 | 9 | 11 | 665,000 |
| 2009/01/05 | 10 | 11 | 9 | 10 | 625,000 |