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 |
|---|---|---|---|---|---|
| 2015/12/30 | 186 | 192 | 185 | 191 | 1,401,000 |
| 2015/12/29 | 180 | 189 | 178 | 184 | 1,225,000 |
| 2015/12/28 | 175 | 187 | 167 | 183 | 2,575,000 |
| 2015/12/25 | 157 | 169 | 156 | 167 | 1,426,000 |
| 2015/12/24 | 153 | 166 | 151 | 154 | 2,154,000 |
| 2015/12/22 | 159 | 160 | 156 | 156 | 1,131,000 |
| 2015/12/21 | 165 | 166 | 160 | 162 | 894,000 |
| 2015/12/18 | 166 | 171 | 165 | 167 | 853,000 |
| 2015/12/17 | 174 | 175 | 166 | 166 | 1,222,000 |
| 2015/12/16 | 177 | 178 | 169 | 173 | 1,604,000 |
| 2015/12/15 | 180 | 182 | 177 | 178 | 699,000 |
| 2015/12/14 | 180 | 186 | 178 | 183 | 855,000 |
| 2015/12/11 | 186 | 187 | 181 | 185 | 1,155,000 |
| 2015/12/10 | 187 | 191 | 185 | 187 | 994,000 |
| 2015/12/09 | 190 | 191 | 185 | 188 | 816,000 |
| 2015/12/08 | 192 | 193 | 189 | 191 | 934,000 |
| 2015/12/07 | 192 | 202 | 189 | 194 | 2,144,000 |
| 2015/12/04 | 192 | 192 | 190 | 191 | 570,000 |
| 2015/12/03 | 193 | 194 | 191 | 192 | 354,000 |
| 2015/12/02 | 193 | 194 | 191 | 192 | 593,000 |
| 2015/12/01 | 194 | 198 | 191 | 194 | 1,013,000 |
| 2015/11/30 | 197 | 198 | 192 | 192 | 2,280,000 |
| 2015/11/27 | 198 | 201 | 197 | 198 | 371,000 |
| 2015/11/26 | 195 | 203 | 195 | 200 | 1,209,000 |
| 2015/11/25 | 199 | 200 | 195 | 195 | 477,000 |
| 2015/11/24 | 196 | 201 | 195 | 199 | 768,000 |
| 2015/11/20 | 195 | 196 | 193 | 195 | 301,000 |
| 2015/11/19 | 194 | 200 | 193 | 196 | 859,000 |
| 2015/11/18 | 191 | 195 | 191 | 193 | 289,000 |
| 2015/11/17 | 193 | 193 | 190 | 191 | 560,000 |
| 2015/11/16 | 194 | 194 | 191 | 191 | 601,000 |
| 2015/11/13 | 199 | 199 | 195 | 196 | 696,000 |
| 2015/11/12 | 199 | 208 | 199 | 201 | 929,000 |
| 2015/11/11 | 202 | 202 | 199 | 199 | 274,000 |
| 2015/11/10 | 200 | 203 | 199 | 203 | 428,000 |
| 2015/11/09 | 200 | 201 | 198 | 199 | 190,000 |
| 2015/11/06 | 198 | 200 | 196 | 198 | 235,000 |
| 2015/11/05 | 195 | 198 | 193 | 198 | 305,000 |
| 2015/11/04 | 198 | 198 | 194 | 194 | 269,000 |
| 2015/11/02 | 197 | 201 | 193 | 194 | 425,000 |
| 2015/10/30 | 198 | 199 | 195 | 196 | 587,000 |
| 2015/10/29 | 201 | 203 | 198 | 198 | 387,000 |
| 2015/10/28 | 203 | 207 | 200 | 201 | 400,000 |
| 2015/10/27 | 210 | 210 | 202 | 203 | 659,000 |
| 2015/10/26 | 200 | 215 | 200 | 214 | 1,423,000 |
| 2015/10/23 | 198 | 200 | 197 | 198 | 499,000 |
| 2015/10/22 | 195 | 198 | 195 | 196 | 181,000 |
| 2015/10/21 | 195 | 196 | 194 | 194 | 516,000 |
| 2015/10/20 | 196 | 200 | 192 | 197 | 512,000 |
| 2015/10/19 | 202 | 202 | 197 | 197 | 342,000 |
| 2015/10/16 | 205 | 207 | 203 | 203 | 316,000 |
| 2015/10/15 | 204 | 207 | 200 | 205 | 860,000 |
| 2015/10/14 | 225 | 225 | 206 | 208 | 1,065,000 |
| 2015/10/13 | 218 | 227 | 218 | 223 | 899,000 |
| 2015/10/09 | 201 | 217 | 201 | 216 | 1,123,000 |
| 2015/10/08 | 200 | 203 | 200 | 202 | 295,000 |
| 2015/10/07 | 200 | 202 | 198 | 200 | 389,000 |
| 2015/10/06 | 200 | 205 | 198 | 200 | 562,000 |
| 2015/10/05 | 194 | 198 | 194 | 197 | 445,000 |
| 2015/10/02 | 190 | 195 | 190 | 193 | 242,000 |
| 2015/10/01 | 197 | 197 | 192 | 194 | 371,000 |
| 2015/09/30 | 200 | 202 | 194 | 198 | 475,000 |
| 2015/09/29 | 194 | 200 | 192 | 200 | 484,000 |
| 2015/09/28 | 191 | 197 | 189 | 194 | 291,000 |
| 2015/09/25 | 189 | 192 | 188 | 191 | 343,000 |
| 2015/09/24 | 190 | 192 | 189 | 190 | 319,000 |
| 2015/09/18 | 190 | 194 | 189 | 194 | 290,000 |
| 2015/09/17 | 191 | 193 | 187 | 191 | 410,000 |
| 2015/09/16 | 193 | 194 | 189 | 191 | 286,000 |
| 2015/09/15 | 193 | 198 | 192 | 192 | 291,000 |
| 2015/09/14 | 197 | 200 | 192 | 193 | 364,000 |
| 2015/09/11 | 190 | 205 | 190 | 199 | 904,000 |
| 2015/09/10 | 191 | 195 | 187 | 194 | 569,000 |
| 2015/09/09 | 186 | 198 | 186 | 196 | 1,465,000 |
| 2015/09/08 | 195 | 199 | 181 | 181 | 1,119,000 |
| 2015/09/07 | 194 | 200 | 190 | 195 | 650,000 |
| 2015/09/04 | 202 | 202 | 195 | 201 | 871,000 |
| 2015/09/03 | 206 | 209 | 202 | 204 | 463,000 |
| 2015/09/02 | 200 | 207 | 198 | 202 | 770,000 |
| 2015/09/01 | 212 | 214 | 205 | 205 | 835,000 |
| 2015/08/31 | 214 | 219 | 208 | 215 | 583,000 |
| 2015/08/28 | 215 | 217 | 210 | 214 | 778,000 |
| 2015/08/27 | 209 | 222 | 207 | 208 | 1,591,000 |
| 2015/08/26 | 208 | 212 | 199 | 199 | 1,760,000 |
| 2015/08/25 | 204 | 231 | 193 | 193 | 3,119,000 |
| 2015/08/24 | 231 | 254 | 199 | 220 | 3,242,000 |
| 2015/08/21 | 221 | 247 | 219 | 239 | 3,428,000 |
| 2015/08/20 | 221 | 222 | 219 | 220 | 215,000 |
| 2015/08/19 | 224 | 227 | 220 | 221 | 373,000 |
| 2015/08/18 | 218 | 227 | 218 | 226 | 434,000 |
| 2015/08/17 | 219 | 223 | 217 | 220 | 523,000 |
| 2015/08/14 | 225 | 225 | 214 | 219 | 1,124,000 |
| 2015/08/13 | 235 | 242 | 228 | 228 | 723,000 |
| 2015/08/12 | 247 | 250 | 242 | 242 | 587,000 |
| 2015/08/11 | 240 | 250 | 239 | 244 | 584,000 |
| 2015/08/10 | 231 | 243 | 231 | 240 | 488,000 |
| 2015/08/07 | 250 | 251 | 233 | 235 | 964,000 |
| 2015/08/06 | 238 | 257 | 235 | 250 | 1,340,000 |
| 2015/08/05 | 227 | 240 | 226 | 238 | 598,000 |
| 2015/08/04 | 224 | 229 | 223 | 227 | 232,000 |
| 2015/08/03 | 225 | 228 | 222 | 224 | 305,000 |
| 2015/07/31 | 218 | 225 | 217 | 225 | 314,000 |
| 2015/07/30 | 221 | 223 | 217 | 218 | 307,000 |
| 2015/07/29 | 224 | 224 | 219 | 220 | 293,000 |
| 2015/07/28 | 216 | 226 | 214 | 222 | 559,000 |
| 2015/07/27 | 227 | 228 | 222 | 223 | 374,000 |
| 2015/07/24 | 232 | 233 | 227 | 229 | 355,000 |
| 2015/07/23 | 236 | 236 | 231 | 233 | 462,000 |
| 2015/07/22 | 235 | 238 | 234 | 238 | 337,000 |
| 2015/07/21 | 239 | 240 | 236 | 237 | 312,000 |
| 2015/07/17 | 239 | 241 | 236 | 240 | 369,000 |
| 2015/07/16 | 236 | 238 | 231 | 237 | 408,000 |
| 2015/07/15 | 238 | 242 | 236 | 236 | 422,000 |
| 2015/07/14 | 228 | 241 | 228 | 237 | 1,367,000 |
| 2015/07/13 | 221 | 231 | 221 | 226 | 935,000 |
| 2015/07/10 | 228 | 230 | 219 | 222 | 987,000 |
| 2015/07/09 | 204 | 230 | 198 | 229 | 3,761,000 |
| 2015/07/08 | 255 | 255 | 235 | 236 | 2,488,000 |
| 2015/07/07 | 255 | 259 | 254 | 257 | 544,000 |
| 2015/07/06 | 254 | 261 | 252 | 253 | 719,000 |
| 2015/07/03 | 255 | 258 | 253 | 256 | 686,000 |
| 2015/07/02 | 263 | 264 | 256 | 256 | 795,000 |
| 2015/07/01 | 260 | 268 | 256 | 265 | 1,000,000 |
| 2015/06/30 | 254 | 256 | 252 | 254 | 698,000 |
| 2015/06/29 | 254 | 259 | 254 | 256 | 913,000 |
| 2015/06/26 | 259 | 266 | 258 | 266 | 717,000 |
| 2015/06/25 | 262 | 263 | 260 | 260 | 317,000 |
| 2015/06/24 | 263 | 264 | 260 | 264 | 592,000 |
| 2015/06/23 | 270 | 271 | 264 | 264 | 643,000 |
| 2015/06/22 | 259 | 267 | 258 | 263 | 979,000 |
| 2015/06/19 | 258 | 259 | 255 | 258 | 422,000 |
| 2015/06/18 | 257 | 259 | 255 | 257 | 496,000 |
| 2015/06/17 | 259 | 259 | 256 | 258 | 365,000 |
| 2015/06/16 | 263 | 264 | 258 | 258 | 572,000 |
| 2015/06/15 | 265 | 266 | 262 | 265 | 410,000 |
| 2015/06/12 | 266 | 269 | 264 | 268 | 449,000 |
| 2015/06/11 | 271 | 272 | 264 | 264 | 1,129,000 |
| 2015/06/10 | 257 | 263 | 256 | 259 | 489,000 |
| 2015/06/09 | 259 | 260 | 256 | 256 | 360,000 |
| 2015/06/08 | 261 | 262 | 259 | 260 | 615,000 |
| 2015/06/05 | 265 | 266 | 263 | 265 | 289,000 |
| 2015/06/04 | 267 | 268 | 265 | 267 | 219,000 |
| 2015/06/03 | 266 | 268 | 265 | 267 | 309,000 |
| 2015/06/02 | 271 | 272 | 267 | 269 | 317,000 |
| 2015/06/01 | 267 | 272 | 266 | 272 | 461,000 |
| 2015/05/29 | 263 | 267 | 263 | 267 | 295,000 |
| 2015/05/28 | 268 | 269 | 265 | 265 | 445,000 |
| 2015/05/27 | 264 | 269 | 263 | 268 | 426,000 |
| 2015/05/26 | 270 | 271 | 264 | 264 | 720,000 |
| 2015/05/25 | 273 | 284 | 272 | 274 | 2,044,000 |
| 2015/05/22 | 263 | 266 | 261 | 265 | 262,000 |
| 2015/05/21 | 260 | 269 | 260 | 263 | 1,019,000 |
| 2015/05/20 | 262 | 265 | 258 | 259 | 607,000 |
| 2015/05/19 | 253 | 267 | 253 | 266 | 979,000 |
| 2015/05/18 | 259 | 260 | 254 | 254 | 485,000 |
| 2015/05/15 | 264 | 264 | 258 | 259 | 390,000 |
| 2015/05/14 | 263 | 270 | 259 | 264 | 671,000 |
| 2015/05/13 | 258 | 265 | 257 | 259 | 457,000 |
| 2015/05/12 | 259 | 261 | 256 | 259 | 413,000 |
| 2015/05/11 | 264 | 264 | 259 | 259 | 412,000 |
| 2015/05/08 | 253 | 261 | 253 | 261 | 436,000 |
| 2015/05/07 | 255 | 259 | 252 | 253 | 451,000 |
| 2015/05/01 | 258 | 258 | 253 | 253 | 790,000 |
| 2015/04/30 | 262 | 264 | 259 | 259 | 604,000 |
| 2015/04/28 | 267 | 267 | 263 | 263 | 260,000 |
| 2015/04/27 | 265 | 267 | 262 | 267 | 319,000 |
| 2015/04/24 | 263 | 266 | 262 | 266 | 317,000 |
| 2015/04/23 | 265 | 267 | 263 | 263 | 602,000 |
| 2015/04/22 | 268 | 270 | 266 | 267 | 353,000 |
| 2015/04/21 | 268 | 269 | 265 | 267 | 496,000 |
| 2015/04/20 | 272 | 274 | 267 | 268 | 595,000 |
| 2015/04/17 | 276 | 276 | 272 | 273 | 391,000 |
| 2015/04/16 | 276 | 279 | 273 | 276 | 349,000 |
| 2015/04/15 | 277 | 281 | 275 | 275 | 358,000 |
| 2015/04/14 | 271 | 281 | 270 | 276 | 858,000 |
| 2015/04/13 | 272 | 273 | 270 | 271 | 421,000 |
| 2015/04/10 | 273 | 275 | 273 | 273 | 307,000 |
| 2015/04/09 | 270 | 276 | 269 | 273 | 510,000 |
| 2015/04/08 | 270 | 272 | 268 | 272 | 363,000 |
| 2015/04/07 | 268 | 272 | 265 | 269 | 600,000 |
| 2015/04/06 | 268 | 271 | 266 | 270 | 404,000 |
| 2015/04/03 | 271 | 271 | 266 | 270 | 430,000 |
| 2015/04/02 | 273 | 274 | 269 | 272 | 373,000 |
| 2015/04/01 | 273 | 276 | 269 | 273 | 412,000 |
| 2015/03/31 | 271 | 275 | 269 | 274 | 501,000 |
| 2015/03/30 | 272 | 273 | 268 | 268 | 674,000 |
| 2015/03/27 | 279 | 280 | 273 | 274 | 466,000 |
| 2015/03/26 | 278 | 284 | 273 | 281 | 757,000 |
| 2015/03/25 | 283 | 283 | 271 | 279 | 745,000 |
| 2015/03/24 | 280 | 284 | 277 | 280 | 686,000 |
| 2015/03/23 | 276 | 280 | 275 | 276 | 348,000 |
| 2015/03/20 | 273 | 285 | 273 | 278 | 792,000 |
| 2015/03/19 | 281 | 281 | 273 | 275 | 495,000 |
| 2015/03/18 | 271 | 281 | 270 | 280 | 613,000 |
| 2015/03/17 | 278 | 280 | 271 | 273 | 751,000 |
| 2015/03/16 | 280 | 280 | 274 | 279 | 788,000 |
| 2015/03/13 | 285 | 286 | 280 | 281 | 744,000 |
| 2015/03/12 | 286 | 293 | 283 | 285 | 691,000 |
| 2015/03/11 | 281 | 285 | 280 | 284 | 530,000 |
| 2015/03/10 | 289 | 290 | 282 | 285 | 835,000 |
| 2015/03/09 | 296 | 302 | 286 | 289 | 971,000 |
| 2015/03/06 | 305 | 307 | 296 | 298 | 1,326,000 |
| 2015/03/05 | 313 | 315 | 296 | 308 | 2,879,000 |
| 2015/03/04 | 264 | 345 | 262 | 307 | 12,807,000 |
| 2015/03/03 | 278 | 278 | 268 | 268 | 1,394,000 |
| 2015/03/02 | 278 | 281 | 277 | 277 | 650,000 |
| 2015/02/27 | 277 | 282 | 277 | 282 | 690,000 |
| 2015/02/26 | 283 | 285 | 279 | 280 | 906,000 |
| 2015/02/25 | 293 | 293 | 281 | 284 | 610,000 |
| 2015/02/24 | 285 | 293 | 285 | 291 | 939,000 |
| 2015/02/23 | 281 | 285 | 280 | 285 | 489,000 |
| 2015/02/20 | 279 | 283 | 278 | 281 | 668,000 |
| 2015/02/19 | 289 | 289 | 279 | 283 | 1,195,000 |
| 2015/02/18 | 286 | 289 | 284 | 286 | 749,000 |
| 2015/02/17 | 288 | 293 | 283 | 288 | 1,249,000 |
| 2015/02/16 | 298 | 303 | 287 | 289 | 1,826,000 |
| 2015/02/13 | 305 | 320 | 305 | 313 | 941,000 |
| 2015/02/12 | 307 | 312 | 304 | 309 | 539,000 |
| 2015/02/10 | 320 | 323 | 308 | 308 | 1,757,000 |
| 2015/02/09 | 304 | 309 | 298 | 308 | 518,000 |
| 2015/02/06 | 289 | 303 | 288 | 302 | 720,000 |
| 2015/02/05 | 289 | 290 | 284 | 289 | 652,000 |
| 2015/02/04 | 292 | 294 | 290 | 291 | 479,000 |
| 2015/02/03 | 295 | 301 | 290 | 292 | 714,000 |
| 2015/02/02 | 299 | 299 | 295 | 298 | 471,000 |
| 2015/01/30 | 298 | 302 | 296 | 299 | 620,000 |
| 2015/01/29 | 303 | 304 | 294 | 296 | 1,349,000 |
| 2015/01/28 | 307 | 307 | 303 | 305 | 559,000 |
| 2015/01/27 | 309 | 310 | 306 | 307 | 479,000 |
| 2015/01/26 | 306 | 313 | 305 | 308 | 610,000 |
| 2015/01/23 | 308 | 310 | 307 | 308 | 488,000 |
| 2015/01/22 | 311 | 313 | 307 | 308 | 978,000 |
| 2015/01/21 | 333 | 334 | 312 | 313 | 2,664,000 |
| 2015/01/20 | 313 | 316 | 311 | 312 | 635,000 |
| 2015/01/19 | 315 | 319 | 310 | 317 | 926,000 |
| 2015/01/16 | 324 | 325 | 308 | 315 | 1,473,000 |
| 2015/01/15 | 340 | 345 | 327 | 329 | 2,089,000 |
| 2015/01/14 | 311 | 359 | 308 | 354 | 4,022,000 |
| 2015/01/13 | 304 | 309 | 298 | 308 | 866,000 |
| 2015/01/09 | 316 | 318 | 302 | 307 | 879,000 |
| 2015/01/08 | 309 | 319 | 304 | 316 | 803,000 |
| 2015/01/07 | 309 | 313 | 303 | 305 | 773,000 |
| 2015/01/06 | 316 | 320 | 311 | 312 | 706,000 |
| 2015/01/05 | 322 | 331 | 315 | 325 | 1,038,000 |