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 |
|---|---|---|---|---|---|
| 2010/12/30 | 28 | 29 | 27 | 29 | 442,000 |
| 2010/12/29 | 28 | 29 | 27 | 28 | 252,000 |
| 2010/12/28 | 28 | 29 | 27 | 28 | 971,000 |
| 2010/12/27 | 29 | 29 | 27 | 28 | 2,388,000 |
| 2010/12/24 | 30 | 30 | 28 | 29 | 946,000 |
| 2010/12/22 | 29 | 30 | 28 | 30 | 1,134,000 |
| 2010/12/21 | 29 | 30 | 29 | 29 | 1,068,000 |
| 2010/12/20 | 30 | 31 | 29 | 29 | 900,000 |
| 2010/12/17 | 31 | 32 | 30 | 30 | 959,000 |
| 2010/12/16 | 30 | 32 | 29 | 32 | 1,715,000 |
| 2010/12/15 | 31 | 31 | 29 | 30 | 1,728,000 |
| 2010/12/14 | 32 | 32 | 30 | 31 | 1,554,000 |
| 2010/12/13 | 31 | 33 | 31 | 32 | 1,037,000 |
| 2010/12/10 | 33 | 34 | 33 | 33 | 558,000 |
| 2010/12/09 | 32 | 34 | 32 | 34 | 2,328,000 |
| 2010/12/08 | 31 | 32 | 31 | 32 | 165,000 |
| 2010/12/07 | 31 | 32 | 31 | 32 | 211,000 |
| 2010/12/06 | 31 | 31 | 30 | 31 | 364,000 |
| 2010/12/03 | 31 | 32 | 30 | 31 | 522,000 |
| 2010/12/02 | 31 | 32 | 30 | 31 | 584,000 |
| 2010/12/01 | 31 | 32 | 30 | 31 | 566,000 |
| 2010/11/30 | 33 | 34 | 31 | 32 | 2,304,000 |
| 2010/11/29 | 30 | 31 | 29 | 31 | 456,000 |
| 2010/11/26 | 31 | 31 | 29 | 30 | 1,108,000 |
| 2010/11/25 | 30 | 31 | 29 | 31 | 1,518,000 |
| 2010/11/24 | 30 | 30 | 28 | 30 | 1,780,000 |
| 2010/11/22 | 31 | 31 | 30 | 31 | 265,000 |
| 2010/11/19 | 30 | 31 | 30 | 31 | 1,570,000 |
| 2010/11/18 | 30 | 30 | 28 | 29 | 715,000 |
| 2010/11/17 | 28 | 30 | 28 | 30 | 2,790,000 |
| 2010/11/16 | 28 | 28 | 26 | 28 | 466,000 |
| 2010/11/15 | 27 | 28 | 26 | 28 | 324,000 |
| 2010/11/12 | 26 | 28 | 26 | 28 | 1,143,000 |
| 2010/11/11 | 27 | 27 | 26 | 26 | 462,000 |
| 2010/11/10 | 28 | 28 | 27 | 27 | 548,000 |
| 2010/11/09 | 28 | 28 | 27 | 28 | 118,000 |
| 2010/11/08 | 28 | 28 | 27 | 28 | 177,000 |
| 2010/11/05 | 27 | 28 | 26 | 28 | 218,000 |
| 2010/11/04 | 26 | 27 | 26 | 27 | 187,000 |
| 2010/11/02 | 27 | 27 | 26 | 27 | 66,000 |
| 2010/11/01 | 27 | 27 | 26 | 27 | 296,000 |
| 2010/10/29 | 27 | 27 | 26 | 27 | 249,000 |
| 2010/10/28 | 27 | 28 | 26 | 26 | 163,000 |
| 2010/10/27 | 27 | 27 | 26 | 27 | 941,000 |
| 2010/10/26 | 27 | 28 | 27 | 27 | 333,000 |
| 2010/10/25 | 28 | 29 | 27 | 27 | 308,000 |
| 2010/10/22 | 28 | 29 | 27 | 29 | 230,000 |
| 2010/10/21 | 29 | 29 | 28 | 29 | 806,000 |
| 2010/10/20 | 27 | 28 | 27 | 27 | 238,000 |
| 2010/10/19 | 28 | 28 | 27 | 28 | 239,000 |
| 2010/10/18 | 28 | 28 | 27 | 27 | 654,000 |
| 2010/10/15 | 28 | 29 | 28 | 28 | 287,000 |
| 2010/10/14 | 29 | 29 | 28 | 29 | 768,000 |
| 2010/10/13 | 29 | 30 | 29 | 29 | 549,000 |
| 2010/10/12 | 30 | 30 | 29 | 29 | 207,000 |
| 2010/10/08 | 30 | 31 | 30 | 30 | 292,000 |
| 2010/10/07 | 29 | 30 | 29 | 30 | 581,000 |
| 2010/10/06 | 29 | 29 | 28 | 29 | 444,000 |
| 2010/10/05 | 29 | 29 | 28 | 29 | 530,000 |
| 2010/10/04 | 29 | 30 | 29 | 29 | 341,000 |
| 2010/10/01 | 29 | 30 | 29 | 29 | 416,000 |
| 2010/09/30 | 29 | 30 | 28 | 30 | 354,000 |
| 2010/09/29 | 29 | 30 | 28 | 30 | 296,000 |
| 2010/09/28 | 29 | 30 | 28 | 28 | 557,000 |
| 2010/09/27 | 30 | 30 | 29 | 29 | 473,000 |
| 2010/09/24 | 28 | 31 | 28 | 31 | 2,269,000 |
| 2010/09/22 | 30 | 30 | 29 | 29 | 939,000 |
| 2010/09/21 | 33 | 35 | 30 | 30 | 10,711,000 |
| 2010/09/17 | 28 | 29 | 28 | 28 | 214,000 |
| 2010/09/16 | 28 | 29 | 28 | 29 | 158,000 |
| 2010/09/15 | 28 | 29 | 28 | 28 | 462,000 |
| 2010/09/14 | 28 | 29 | 28 | 29 | 294,000 |
| 2010/09/13 | 29 | 30 | 28 | 28 | 468,000 |
| 2010/09/10 | 28 | 30 | 28 | 29 | 1,161,000 |
| 2010/09/09 | 29 | 30 | 28 | 28 | 582,000 |
| 2010/09/08 | 29 | 31 | 28 | 29 | 1,991,000 |
| 2010/09/07 | 28 | 31 | 27 | 31 | 3,178,000 |
| 2010/09/06 | 28 | 28 | 27 | 27 | 45,000 |
| 2010/09/03 | 27 | 28 | 26 | 27 | 174,000 |
| 2010/09/02 | 27 | 28 | 26 | 27 | 697,000 |
| 2010/09/01 | 27 | 28 | 27 | 27 | 699,000 |
| 2010/08/31 | 29 | 29 | 27 | 28 | 652,000 |
| 2010/08/30 | 29 | 29 | 28 | 28 | 1,047,000 |
| 2010/08/27 | 29 | 31 | 28 | 30 | 2,896,000 |
| 2010/08/26 | 27 | 27 | 26 | 26 | 672,000 |
| 2010/08/25 | 27 | 27 | 26 | 27 | 282,000 |
| 2010/08/24 | 28 | 28 | 26 | 27 | 586,000 |
| 2010/08/23 | 27 | 29 | 27 | 28 | 1,080,000 |
| 2010/08/20 | 27 | 27 | 26 | 27 | 189,000 |
| 2010/08/19 | 26 | 28 | 25 | 27 | 428,000 |
| 2010/08/18 | 26 | 26 | 25 | 26 | 504,000 |
| 2010/08/17 | 26 | 27 | 25 | 26 | 410,000 |
| 2010/08/16 | 26 | 27 | 26 | 26 | 265,000 |
| 2010/08/13 | 26 | 27 | 26 | 26 | 286,000 |
| 2010/08/12 | 27 | 27 | 25 | 27 | 1,021,000 |
| 2010/08/11 | 27 | 27 | 26 | 27 | 296,000 |
| 2010/08/10 | 27 | 28 | 27 | 28 | 61,000 |
| 2010/08/09 | 27 | 28 | 26 | 28 | 246,000 |
| 2010/08/06 | 28 | 28 | 27 | 27 | 135,000 |
| 2010/08/05 | 27 | 28 | 27 | 28 | 173,000 |
| 2010/08/04 | 27 | 28 | 26 | 27 | 575,000 |
| 2010/08/03 | 28 | 28 | 27 | 28 | 256,000 |
| 2010/08/02 | 28 | 29 | 27 | 27 | 844,000 |
| 2010/07/30 | 27 | 28 | 26 | 26 | 199,000 |
| 2010/07/29 | 27 | 28 | 26 | 27 | 305,000 |
| 2010/07/28 | 27 | 28 | 26 | 28 | 629,000 |
| 2010/07/27 | 28 | 29 | 27 | 27 | 883,000 |
| 2010/07/26 | 27 | 28 | 26 | 27 | 211,000 |
| 2010/07/23 | 26 | 28 | 26 | 28 | 729,000 |
| 2010/07/22 | 28 | 28 | 27 | 27 | 923,000 |
| 2010/07/21 | 28 | 29 | 27 | 28 | 257,000 |
| 2010/07/20 | 29 | 29 | 27 | 28 | 387,000 |
| 2010/07/16 | 29 | 29 | 28 | 29 | 248,000 |
| 2010/07/15 | 28 | 30 | 28 | 29 | 1,226,000 |
| 2010/07/14 | 28 | 29 | 28 | 28 | 148,000 |
| 2010/07/13 | 28 | 29 | 28 | 29 | 116,000 |
| 2010/07/12 | 28 | 29 | 27 | 29 | 232,000 |
| 2010/07/09 | 28 | 29 | 27 | 28 | 450,000 |
| 2010/07/08 | 28 | 29 | 28 | 29 | 241,000 |
| 2010/07/07 | 28 | 29 | 28 | 29 | 199,000 |
| 2010/07/06 | 28 | 29 | 27 | 29 | 344,000 |
| 2010/07/05 | 29 | 29 | 28 | 28 | 470,000 |
| 2010/07/02 | 28 | 29 | 28 | 29 | 187,000 |
| 2010/07/01 | 27 | 29 | 27 | 29 | 833,000 |
| 2010/06/30 | 28 | 28 | 26 | 28 | 848,000 |
| 2010/06/29 | 29 | 29 | 28 | 28 | 868,000 |
| 2010/06/28 | 30 | 30 | 29 | 29 | 290,000 |
| 2010/06/25 | 30 | 30 | 29 | 30 | 283,000 |
| 2010/06/24 | 29 | 30 | 29 | 30 | 215,000 |
| 2010/06/23 | 31 | 31 | 29 | 30 | 878,000 |
| 2010/06/22 | 30 | 33 | 30 | 31 | 3,622,000 |
| 2010/06/21 | 29 | 30 | 29 | 29 | 462,000 |
| 2010/06/18 | 30 | 30 | 29 | 29 | 411,000 |
| 2010/06/17 | 30 | 30 | 29 | 30 | 125,000 |
| 2010/06/16 | 30 | 30 | 29 | 30 | 465,000 |
| 2010/06/15 | 30 | 30 | 29 | 30 | 230,000 |
| 2010/06/14 | 30 | 31 | 30 | 30 | 433,000 |
| 2010/06/11 | 30 | 30 | 29 | 30 | 746,000 |
| 2010/06/10 | 30 | 31 | 29 | 30 | 821,000 |
| 2010/06/09 | 29 | 30 | 29 | 30 | 662,000 |
| 2010/06/08 | 29 | 29 | 28 | 28 | 346,000 |
| 2010/06/07 | 29 | 29 | 28 | 28 | 395,000 |
| 2010/06/04 | 29 | 30 | 29 | 29 | 305,000 |
| 2010/06/03 | 29 | 30 | 28 | 30 | 548,000 |
| 2010/06/02 | 29 | 29 | 28 | 29 | 443,000 |
| 2010/06/01 | 30 | 30 | 29 | 29 | 1,526,000 |
| 2010/05/31 | 28 | 31 | 28 | 29 | 1,941,000 |
| 2010/05/28 | 27 | 29 | 27 | 28 | 1,453,000 |
| 2010/05/27 | 26 | 27 | 25 | 27 | 471,000 |
| 2010/05/26 | 26 | 27 | 25 | 27 | 857,000 |
| 2010/05/25 | 26 | 27 | 26 | 27 | 772,000 |
| 2010/05/24 | 26 | 27 | 25 | 27 | 548,000 |
| 2010/05/21 | 25 | 26 | 24 | 26 | 974,000 |
| 2010/05/20 | 26 | 27 | 25 | 26 | 566,000 |
| 2010/05/19 | 26 | 27 | 25 | 26 | 2,367,000 |
| 2010/05/18 | 28 | 28 | 26 | 26 | 1,191,000 |
| 2010/05/17 | 29 | 29 | 27 | 28 | 1,191,000 |
| 2010/05/14 | 27 | 29 | 27 | 29 | 1,870,000 |
| 2010/05/13 | 27 | 29 | 27 | 28 | 2,959,000 |
| 2010/05/12 | 28 | 29 | 27 | 27 | 1,507,000 |
| 2010/05/11 | 30 | 30 | 28 | 28 | 2,069,000 |
| 2010/05/10 | 29 | 31 | 29 | 29 | 1,314,000 |
| 2010/05/07 | 30 | 32 | 27 | 30 | 5,062,000 |
| 2010/05/06 | 32 | 32 | 31 | 31 | 946,000 |
| 2010/04/30 | 32 | 33 | 31 | 32 | 851,000 |
| 2010/04/28 | 32 | 32 | 31 | 32 | 789,000 |
| 2010/04/27 | 33 | 33 | 32 | 32 | 1,063,000 |
| 2010/04/26 | 32 | 34 | 32 | 33 | 2,272,000 |
| 2010/04/23 | 32 | 33 | 31 | 31 | 737,000 |
| 2010/04/22 | 31 | 32 | 31 | 32 | 666,000 |
| 2010/04/21 | 32 | 33 | 31 | 32 | 962,000 |
| 2010/04/20 | 31 | 32 | 30 | 32 | 1,562,000 |
| 2010/04/19 | 33 | 33 | 31 | 31 | 2,726,000 |
| 2010/04/16 | 34 | 34 | 33 | 34 | 1,622,000 |
| 2010/04/15 | 34 | 35 | 33 | 33 | 1,279,000 |
| 2010/04/14 | 31 | 35 | 31 | 35 | 4,338,000 |
| 2010/04/13 | 33 | 34 | 31 | 31 | 2,771,000 |
| 2010/04/12 | 35 | 35 | 33 | 33 | 3,966,000 |
| 2010/04/09 | 31 | 35 | 31 | 35 | 5,352,000 |
| 2010/04/08 | 30 | 31 | 30 | 31 | 1,160,000 |
| 2010/04/07 | 29 | 31 | 28 | 31 | 2,598,000 |
| 2010/04/06 | 31 | 32 | 29 | 29 | 3,742,000 |
| 2010/04/05 | 28 | 32 | 27 | 30 | 6,076,000 |
| 2010/04/02 | 27 | 28 | 26 | 28 | 1,499,000 |
| 2010/04/01 | 26 | 27 | 26 | 26 | 802,000 |
| 2010/03/31 | 26 | 27 | 25 | 26 | 648,000 |
| 2010/03/30 | 25 | 28 | 24 | 26 | 4,890,000 |
| 2010/03/29 | 24 | 25 | 24 | 24 | 427,000 |
| 2010/03/26 | 25 | 26 | 24 | 25 | 1,613,000 |
| 2010/03/25 | 24 | 25 | 24 | 25 | 529,000 |
| 2010/03/24 | 24 | 24 | 24 | 24 | 433,000 |
| 2010/03/23 | 24 | 25 | 23 | 24 | 1,060,000 |
| 2010/03/19 | 24 | 25 | 24 | 24 | 1,413,000 |
| 2010/03/18 | 25 | 25 | 24 | 24 | 603,000 |
| 2010/03/17 | 25 | 26 | 24 | 25 | 1,449,000 |
| 2010/03/16 | 25 | 26 | 25 | 26 | 1,544,000 |
| 2010/03/15 | 24 | 25 | 24 | 24 | 1,224,000 |
| 2010/03/12 | 25 | 25 | 24 | 24 | 771,000 |
| 2010/03/11 | 24 | 25 | 24 | 25 | 666,000 |
| 2010/03/10 | 25 | 25 | 24 | 24 | 316,000 |
| 2010/03/09 | 25 | 25 | 24 | 25 | 1,071,000 |
| 2010/03/08 | 24 | 26 | 24 | 25 | 1,953,000 |
| 2010/03/05 | 24 | 25 | 24 | 24 | 417,000 |
| 2010/03/04 | 25 | 26 | 24 | 25 | 499,000 |
| 2010/03/03 | 25 | 26 | 24 | 25 | 697,000 |
| 2010/03/02 | 25 | 26 | 24 | 26 | 1,991,000 |
| 2010/03/01 | 27 | 27 | 25 | 25 | 989,000 |
| 2010/02/26 | 25 | 27 | 25 | 27 | 1,089,000 |
| 2010/02/25 | 28 | 28 | 26 | 26 | 2,981,000 |
| 2010/02/24 | 29 | 31 | 27 | 28 | 7,385,000 |
| 2010/02/23 | 26 | 26 | 25 | 25 | 994,000 |
| 2010/02/22 | 27 | 28 | 26 | 27 | 1,058,000 |
| 2010/02/19 | 26 | 27 | 25 | 27 | 1,049,000 |
| 2010/02/18 | 25 | 26 | 24 | 26 | 1,109,000 |
| 2010/02/17 | 24 | 25 | 23 | 24 | 1,681,000 |
| 2010/02/16 | 25 | 25 | 24 | 25 | 784,000 |
| 2010/02/15 | 26 | 26 | 24 | 25 | 3,069,000 |
| 2010/02/12 | 27 | 29 | 26 | 27 | 5,112,000 |
| 2010/02/10 | 25 | 26 | 24 | 25 | 939,000 |
| 2010/02/09 | 26 | 26 | 24 | 26 | 1,582,000 |
| 2010/02/08 | 25 | 26 | 24 | 26 | 719,000 |
| 2010/02/05 | 25 | 26 | 24 | 25 | 980,000 |
| 2010/02/04 | 26 | 26 | 24 | 24 | 1,343,000 |
| 2010/02/03 | 26 | 27 | 25 | 26 | 1,427,000 |
| 2010/02/02 | 24 | 26 | 24 | 26 | 4,311,000 |
| 2010/02/01 | 27 | 27 | 23 | 24 | 5,917,000 |
| 2010/01/29 | 28 | 28 | 27 | 27 | 788,000 |
| 2010/01/28 | 28 | 29 | 27 | 29 | 1,498,000 |
| 2010/01/27 | 27 | 28 | 26 | 27 | 3,283,000 |
| 2010/01/26 | 29 | 29 | 27 | 27 | 2,608,000 |
| 2010/01/25 | 30 | 31 | 28 | 30 | 6,437,000 |
| 2010/01/22 | 28 | 31 | 28 | 31 | 2,876,000 |
| 2010/01/21 | 28 | 29 | 27 | 28 | 1,183,000 |
| 2010/01/20 | 28 | 29 | 27 | 28 | 1,165,000 |
| 2010/01/19 | 29 | 30 | 27 | 28 | 3,742,000 |
| 2010/01/18 | 30 | 30 | 28 | 30 | 2,988,000 |
| 2010/01/15 | 31 | 32 | 29 | 30 | 8,021,000 |
| 2010/01/14 | 31 | 32 | 30 | 31 | 2,955,000 |
| 2010/01/13 | 30 | 33 | 30 | 32 | 5,198,000 |
| 2010/01/12 | 31 | 32 | 30 | 30 | 3,343,000 |
| 2010/01/08 | 30 | 32 | 29 | 32 | 3,122,000 |
| 2010/01/07 | 31 | 31 | 29 | 30 | 3,005,000 |
| 2010/01/06 | 32 | 32 | 29 | 31 | 7,245,000 |
| 2010/01/05 | 28 | 32 | 27 | 32 | 10,782,000 |
| 2010/01/04 | 27 | 28 | 26 | 27 | 3,866,000 |