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 |
---|---|---|---|---|---|
2012/12/28 | 116 | 123 | 115 | 122 | 4,367,000 |
2012/12/27 | 127 | 128 | 111 | 118 | 10,656,000 |
2012/12/26 | 129 | 137 | 128 | 133 | 7,862,000 |
2012/12/25 | 146 | 150 | 127 | 128 | 13,838,000 |
2012/12/21 | 172 | 173 | 151 | 155 | 8,061,000 |
2012/12/20 | 178 | 183 | 172 | 173 | 3,624,000 |
2012/12/19 | 177 | 184 | 167 | 182 | 5,003,000 |
2012/12/18 | 186 | 192 | 163 | 173 | 8,388,000 |
2012/12/17 | 179 | 199 | 175 | 192 | 11,131,000 |
2012/12/14 | 147 | 155 | 144 | 151 | 4,776,000 |
2012/12/13 | 145 | 153 | 142 | 150 | 6,673,000 |
2012/12/12 | 134 | 147 | 129 | 146 | 7,863,000 |
2012/12/11 | 133 | 138 | 127 | 132 | 8,872,000 |
2012/12/10 | 119 | 129 | 117 | 128 | 4,267,000 |
2012/12/07 | 123 | 124 | 116 | 120 | 6,517,000 |
2012/12/06 | 129 | 135 | 125 | 128 | 6,721,000 |
2012/12/05 | 119 | 135 | 118 | 134 | 14,666,000 |
2012/12/04 | 112 | 115 | 107 | 114 | 4,548,000 |
2012/12/03 | 109 | 129 | 105 | 113 | 13,734,000 |
2012/11/30 | 100 | 101 | 98 | 99 | 887,000 |
2012/11/29 | 101 | 101 | 99 | 100 | 744,000 |
2012/11/28 | 102 | 103 | 100 | 102 | 729,000 |
2012/11/27 | 101 | 103 | 100 | 102 | 904,000 |
2012/11/26 | 100 | 102 | 99 | 100 | 1,550,000 |
2012/11/22 | 108 | 109 | 103 | 103 | 2,606,000 |
2012/11/21 | 103 | 108 | 101 | 106 | 2,385,000 |
2012/11/20 | 101 | 104 | 99 | 102 | 1,605,000 |
2012/11/19 | 99 | 102 | 99 | 101 | 1,024,000 |
2012/11/16 | 98 | 98 | 96 | 98 | 524,000 |
2012/11/15 | 98 | 98 | 95 | 97 | 1,037,000 |
2012/11/14 | 96 | 102 | 95 | 98 | 3,013,000 |
2012/11/13 | 94 | 95 | 91 | 93 | 1,022,000 |
2012/11/12 | 97 | 97 | 94 | 95 | 589,000 |
2012/11/09 | 94 | 97 | 93 | 97 | 928,000 |
2012/11/08 | 93 | 94 | 92 | 94 | 1,252,000 |
2012/11/07 | 96 | 97 | 94 | 94 | 770,000 |
2012/11/06 | 97 | 98 | 96 | 96 | 678,000 |
2012/11/05 | 98 | 99 | 96 | 97 | 738,000 |
2012/11/02 | 99 | 99 | 96 | 97 | 739,000 |
2012/11/01 | 97 | 98 | 96 | 98 | 594,000 |
2012/10/31 | 100 | 101 | 98 | 99 | 1,014,000 |
2012/10/30 | 97 | 98 | 93 | 97 | 1,869,000 |
2012/10/29 | 99 | 100 | 96 | 97 | 1,709,000 |
2012/10/26 | 103 | 103 | 100 | 101 | 1,117,000 |
2012/10/25 | 103 | 105 | 102 | 104 | 602,000 |
2012/10/24 | 100 | 103 | 100 | 103 | 652,000 |
2012/10/23 | 106 | 106 | 101 | 102 | 2,077,000 |
2012/10/22 | 102 | 108 | 101 | 105 | 3,152,000 |
2012/10/19 | 101 | 101 | 100 | 101 | 493,000 |
2012/10/18 | 100 | 102 | 99 | 100 | 735,000 |
2012/10/17 | 102 | 104 | 100 | 100 | 1,868,000 |
2012/10/16 | 99 | 106 | 97 | 103 | 3,160,000 |
2012/10/15 | 99 | 101 | 98 | 99 | 955,000 |
2012/10/12 | 103 | 107 | 98 | 100 | 3,793,000 |
2012/10/11 | 96 | 105 | 93 | 105 | 4,677,000 |
2012/10/10 | 99 | 99 | 96 | 96 | 853,000 |
2012/10/09 | 101 | 101 | 97 | 97 | 1,586,000 |
2012/10/05 | 97 | 101 | 95 | 98 | 2,636,000 |
2012/10/04 | 93 | 97 | 92 | 96 | 1,314,000 |
2012/10/03 | 91 | 96 | 89 | 92 | 1,821,000 |
2012/10/02 | 93 | 93 | 90 | 91 | 593,000 |
2012/10/01 | 87 | 93 | 86 | 93 | 1,448,000 |
2012/09/28 | 86 | 88 | 85 | 86 | 918,000 |
2012/09/27 | 89 | 89 | 86 | 87 | 986,000 |
2012/09/26 | 89 | 90 | 88 | 90 | 311,000 |
2012/09/25 | 90 | 92 | 87 | 90 | 1,374,000 |
2012/09/24 | 88 | 91 | 87 | 90 | 768,000 |
2012/09/21 | 89 | 90 | 86 | 88 | 2,295,000 |
2012/09/20 | 95 | 96 | 89 | 89 | 2,923,000 |
2012/09/19 | 94 | 96 | 94 | 95 | 650,000 |
2012/09/18 | 94 | 95 | 92 | 94 | 2,076,000 |
2012/09/14 | 98 | 100 | 97 | 97 | 905,000 |
2012/09/13 | 98 | 98 | 96 | 97 | 443,000 |
2012/09/12 | 96 | 97 | 95 | 96 | 553,000 |
2012/09/11 | 98 | 99 | 94 | 95 | 1,326,000 |
2012/09/10 | 99 | 100 | 97 | 97 | 700,000 |
2012/09/07 | 95 | 99 | 95 | 98 | 848,000 |
2012/09/06 | 96 | 96 | 94 | 94 | 1,129,000 |
2012/09/05 | 97 | 98 | 96 | 96 | 466,000 |
2012/09/04 | 98 | 99 | 96 | 97 | 1,152,000 |
2012/09/03 | 99 | 100 | 98 | 98 | 642,000 |
2012/08/31 | 101 | 102 | 99 | 99 | 701,000 |
2012/08/30 | 99 | 102 | 98 | 100 | 895,000 |
2012/08/29 | 100 | 100 | 98 | 99 | 1,047,000 |
2012/08/28 | 103 | 103 | 100 | 100 | 873,000 |
2012/08/27 | 103 | 104 | 102 | 104 | 748,000 |
2012/08/24 | 101 | 105 | 100 | 104 | 1,007,000 |
2012/08/23 | 103 | 104 | 101 | 101 | 1,062,000 |
2012/08/22 | 103 | 104 | 100 | 104 | 1,602,000 |
2012/08/21 | 109 | 110 | 103 | 104 | 2,606,000 |
2012/08/20 | 103 | 108 | 102 | 107 | 3,043,000 |
2012/08/17 | 100 | 101 | 98 | 99 | 1,032,000 |
2012/08/16 | 104 | 105 | 99 | 100 | 1,962,000 |
2012/08/15 | 100 | 104 | 98 | 103 | 2,452,000 |
2012/08/14 | 94 | 100 | 94 | 97 | 1,382,000 |
2012/08/13 | 94 | 96 | 91 | 94 | 924,000 |
2012/08/10 | 94 | 96 | 93 | 94 | 397,000 |
2012/08/09 | 94 | 95 | 93 | 95 | 526,000 |
2012/08/08 | 94 | 99 | 94 | 95 | 1,394,000 |
2012/08/07 | 94 | 95 | 92 | 94 | 894,000 |
2012/08/06 | 96 | 97 | 93 | 93 | 1,302,000 |
2012/08/03 | 101 | 101 | 95 | 95 | 2,080,000 |
2012/08/02 | 100 | 103 | 99 | 101 | 831,000 |
2012/08/01 | 99 | 102 | 98 | 100 | 1,060,000 |
2012/07/31 | 99 | 99 | 95 | 98 | 2,379,000 |
2012/07/30 | 101 | 102 | 99 | 100 | 1,394,000 |
2012/07/27 | 106 | 107 | 102 | 103 | 1,457,000 |
2012/07/26 | 101 | 105 | 100 | 104 | 1,188,000 |
2012/07/25 | 103 | 104 | 99 | 100 | 1,830,000 |
2012/07/24 | 100 | 106 | 100 | 104 | 2,144,000 |
2012/07/23 | 105 | 108 | 100 | 101 | 2,793,000 |
2012/07/20 | 113 | 114 | 107 | 109 | 2,659,000 |
2012/07/19 | 118 | 122 | 113 | 114 | 8,320,000 |
2012/07/18 | 114 | 120 | 109 | 117 | 6,951,000 |
2012/07/17 | 109 | 115 | 106 | 114 | 6,046,000 |
2012/07/13 | 101 | 109 | 99 | 104 | 3,500,000 |
2012/07/12 | 107 | 109 | 101 | 102 | 3,845,000 |
2012/07/11 | 113 | 117 | 106 | 111 | 6,331,000 |
2012/07/10 | 109 | 118 | 98 | 118 | 7,747,000 |
2012/07/09 | 94 | 108 | 92 | 105 | 8,829,000 |
2012/07/06 | 86 | 95 | 86 | 93 | 5,390,000 |
2012/07/05 | 87 | 88 | 85 | 85 | 971,000 |
2012/07/04 | 91 | 92 | 87 | 87 | 2,427,000 |
2012/07/03 | 86 | 90 | 85 | 90 | 3,262,000 |
2012/07/02 | 83 | 88 | 83 | 86 | 2,337,000 |
2012/06/29 | 82 | 83 | 81 | 83 | 717,000 |
2012/06/28 | 83 | 84 | 81 | 83 | 631,000 |
2012/06/27 | 81 | 82 | 80 | 82 | 508,000 |
2012/06/26 | 79 | 85 | 79 | 81 | 1,826,000 |
2012/06/25 | 83 | 83 | 80 | 80 | 1,734,000 |
2012/06/22 | 84 | 85 | 82 | 85 | 1,498,000 |
2012/06/21 | 87 | 88 | 85 | 86 | 809,000 |
2012/06/20 | 87 | 90 | 86 | 88 | 1,402,000 |
2012/06/19 | 85 | 87 | 84 | 86 | 1,271,000 |
2012/06/18 | 85 | 90 | 84 | 88 | 2,849,000 |
2012/06/15 | 87 | 87 | 80 | 82 | 1,992,000 |
2012/06/14 | 78 | 86 | 77 | 84 | 2,699,000 |
2012/06/13 | 90 | 90 | 79 | 79 | 10,020,000 |
2012/06/12 | 74 | 75 | 73 | 75 | 859,000 |
2012/06/11 | 73 | 77 | 73 | 75 | 1,712,000 |
2012/06/08 | 75 | 75 | 71 | 71 | 1,152,000 |
2012/06/07 | 76 | 77 | 74 | 74 | 1,208,000 |
2012/06/06 | 72 | 75 | 72 | 73 | 1,423,000 |
2012/06/05 | 72 | 75 | 69 | 73 | 3,408,000 |
2012/06/04 | 68 | 71 | 66 | 66 | 2,214,000 |
2012/06/01 | 72 | 73 | 71 | 72 | 877,000 |
2012/05/31 | 70 | 73 | 69 | 72 | 1,918,000 |
2012/05/30 | 77 | 77 | 72 | 73 | 1,735,000 |
2012/05/29 | 73 | 77 | 72 | 75 | 1,679,000 |
2012/05/28 | 81 | 81 | 71 | 73 | 2,870,000 |
2012/05/25 | 81 | 81 | 79 | 80 | 777,000 |
2012/05/24 | 79 | 83 | 78 | 79 | 2,049,000 |
2012/05/23 | 83 | 87 | 79 | 80 | 4,241,000 |
2012/05/22 | 74 | 89 | 73 | 88 | 5,233,000 |
2012/05/21 | 72 | 75 | 70 | 73 | 1,321,000 |
2012/05/18 | 80 | 80 | 72 | 74 | 2,383,000 |
2012/05/17 | 76 | 79 | 72 | 79 | 2,483,000 |
2012/05/16 | 78 | 84 | 76 | 78 | 3,782,000 |
2012/05/15 | 69 | 82 | 60 | 79 | 14,621,000 |
2012/05/14 | 90 | 91 | 76 | 76 | 7,302,000 |
2012/05/11 | 95 | 97 | 90 | 92 | 2,165,000 |
2012/05/10 | 96 | 98 | 94 | 95 | 2,231,000 |
2012/05/09 | 100 | 105 | 95 | 97 | 3,499,000 |
2012/05/08 | 100 | 102 | 97 | 99 | 1,837,000 |
2012/05/07 | 99 | 103 | 98 | 100 | 1,886,000 |
2012/05/02 | 102 | 103 | 97 | 103 | 3,877,000 |
2012/05/01 | 105 | 106 | 102 | 103 | 1,944,000 |
2012/04/27 | 108 | 109 | 106 | 107 | 1,476,000 |
2012/04/26 | 109 | 110 | 108 | 109 | 715,000 |
2012/04/25 | 110 | 111 | 109 | 110 | 692,000 |
2012/04/24 | 110 | 111 | 109 | 110 | 1,018,000 |
2012/04/23 | 113 | 113 | 110 | 112 | 1,879,000 |
2012/04/20 | 112 | 115 | 112 | 114 | 1,137,000 |
2012/04/19 | 111 | 116 | 109 | 112 | 1,983,000 |
2012/04/18 | 110 | 112 | 109 | 111 | 825,000 |
2012/04/17 | 111 | 112 | 108 | 109 | 1,194,000 |
2012/04/16 | 113 | 113 | 110 | 111 | 921,000 |
2012/04/13 | 111 | 114 | 111 | 113 | 904,000 |
2012/04/12 | 113 | 113 | 110 | 111 | 2,570,000 |
2012/04/11 | 114 | 114 | 112 | 114 | 1,767,000 |
2012/04/10 | 117 | 118 | 115 | 115 | 1,555,000 |
2012/04/09 | 116 | 118 | 113 | 117 | 1,948,000 |
2012/04/06 | 116 | 119 | 114 | 115 | 4,779,000 |
2012/04/05 | 115 | 117 | 113 | 114 | 2,495,000 |
2012/04/04 | 113 | 115 | 112 | 114 | 1,204,000 |
2012/04/03 | 113 | 115 | 112 | 113 | 1,162,000 |
2012/04/02 | 113 | 115 | 113 | 113 | 857,000 |
2012/03/30 | 114 | 117 | 112 | 114 | 2,549,000 |
2012/03/29 | 111 | 113 | 108 | 112 | 3,095,000 |
2012/03/28 | 114 | 114 | 110 | 111 | 2,146,000 |
2012/03/27 | 115 | 118 | 113 | 114 | 1,756,000 |
2012/03/26 | 120 | 124 | 114 | 115 | 5,130,000 |
2012/03/23 | 113 | 123 | 112 | 123 | 5,399,000 |
2012/03/22 | 108 | 115 | 107 | 113 | 2,937,000 |
2012/03/21 | 111 | 111 | 108 | 108 | 2,198,000 |
2012/03/19 | 114 | 115 | 111 | 113 | 1,918,000 |
2012/03/16 | 114 | 115 | 112 | 115 | 1,246,000 |
2012/03/15 | 113 | 114 | 111 | 114 | 1,322,000 |
2012/03/14 | 117 | 118 | 112 | 113 | 2,766,000 |
2012/03/13 | 115 | 117 | 112 | 115 | 3,172,000 |
2012/03/12 | 108 | 115 | 108 | 112 | 4,356,000 |
2012/03/09 | 107 | 109 | 106 | 107 | 1,601,000 |
2012/03/08 | 106 | 109 | 105 | 106 | 1,661,000 |
2012/03/07 | 101 | 107 | 101 | 107 | 4,218,000 |
2012/03/06 | 103 | 104 | 102 | 102 | 1,333,000 |
2012/03/05 | 102 | 104 | 100 | 103 | 2,402,000 |
2012/03/02 | 101 | 102 | 98 | 101 | 3,984,000 |
2012/03/01 | 104 | 109 | 101 | 102 | 8,591,000 |
2012/02/29 | 114 | 114 | 108 | 109 | 3,939,000 |
2012/02/28 | 112 | 116 | 111 | 115 | 3,324,000 |
2012/02/27 | 118 | 119 | 114 | 116 | 5,660,000 |
2012/02/24 | 121 | 124 | 112 | 120 | 8,386,000 |
2012/02/23 | 112 | 120 | 111 | 119 | 5,143,000 |
2012/02/22 | 126 | 127 | 113 | 114 | 13,503,000 |
2012/02/21 | 113 | 124 | 111 | 123 | 15,140,000 |
2012/02/20 | 109 | 116 | 105 | 113 | 9,870,000 |
2012/02/17 | 103 | 114 | 102 | 112 | 14,058,000 |
2012/02/16 | 99 | 103 | 98 | 101 | 5,096,000 |
2012/02/15 | 100 | 102 | 97 | 99 | 3,293,000 |
2012/02/14 | 101 | 105 | 99 | 99 | 4,366,000 |
2012/02/13 | 98 | 103 | 97 | 103 | 3,796,000 |
2012/02/10 | 97 | 99 | 97 | 97 | 1,267,000 |
2012/02/09 | 99 | 100 | 96 | 97 | 2,830,000 |
2012/02/08 | 96 | 101 | 95 | 100 | 4,604,000 |
2012/02/07 | 96 | 98 | 95 | 96 | 3,072,000 |
2012/02/06 | 100 | 102 | 97 | 98 | 4,462,000 |
2012/02/03 | 95 | 104 | 94 | 102 | 10,355,000 |
2012/02/02 | 99 | 101 | 95 | 96 | 10,709,000 |
2012/02/01 | 138 | 143 | 99 | 100 | 43,312,000 |
2012/01/31 | 103 | 120 | 100 | 120 | 31,612,000 |
2012/01/30 | 90 | 91 | 89 | 90 | 1,088,000 |
2012/01/27 | 92 | 92 | 89 | 91 | 2,156,000 |
2012/01/26 | 92 | 93 | 91 | 93 | 1,280,000 |
2012/01/25 | 93 | 94 | 92 | 92 | 1,294,000 |
2012/01/24 | 93 | 96 | 92 | 92 | 2,932,000 |
2012/01/23 | 94 | 96 | 93 | 93 | 2,384,000 |
2012/01/20 | 95 | 97 | 94 | 96 | 2,051,000 |
2012/01/19 | 98 | 100 | 96 | 97 | 2,349,000 |
2012/01/18 | 97 | 101 | 95 | 100 | 3,281,000 |
2012/01/17 | 100 | 102 | 93 | 95 | 5,548,000 |
2012/01/16 | 104 | 105 | 100 | 100 | 5,585,000 |
2012/01/13 | 93 | 105 | 93 | 103 | 8,173,000 |
2012/01/12 | 93 | 97 | 91 | 94 | 5,294,000 |
2012/01/11 | 93 | 95 | 91 | 92 | 2,021,000 |
2012/01/10 | 94 | 95 | 92 | 92 | 2,104,000 |
2012/01/06 | 101 | 101 | 95 | 95 | 4,803,000 |
2012/01/05 | 92 | 101 | 92 | 99 | 8,581,000 |
2012/01/04 | 90 | 92 | 88 | 90 | 2,360,000 |