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 |
|---|---|---|---|---|---|
| 2017/12/29 | 585 | 597 | 578 | 593 | 4,308,000 |
| 2017/12/28 | 598 | 603 | 582 | 585 | 4,852,000 |
| 2017/12/27 | 573 | 597 | 571 | 591 | 5,756,000 |
| 2017/12/26 | 563 | 591 | 560 | 575 | 5,874,000 |
| 2017/12/25 | 553 | 569 | 539 | 563 | 4,260,000 |
| 2017/12/22 | 526 | 553 | 522 | 553 | 4,786,000 |
| 2017/12/21 | 542 | 546 | 526 | 532 | 3,243,000 |
| 2017/12/20 | 541 | 553 | 540 | 545 | 2,372,000 |
| 2017/12/19 | 559 | 566 | 537 | 543 | 4,360,000 |
| 2017/12/18 | 563 | 571 | 524 | 555 | 9,493,000 |
| 2017/12/15 | 571 | 581 | 566 | 568 | 2,933,000 |
| 2017/12/14 | 578 | 581 | 561 | 577 | 4,229,000 |
| 2017/12/13 | 571 | 578 | 568 | 578 | 2,488,000 |
| 2017/12/12 | 597 | 598 | 563 | 572 | 6,928,000 |
| 2017/12/11 | 595 | 605 | 593 | 598 | 3,228,000 |
| 2017/12/08 | 611 | 611 | 596 | 597 | 3,297,000 |
| 2017/12/07 | 594 | 608 | 582 | 606 | 5,238,000 |
| 2017/12/06 | 610 | 614 | 584 | 590 | 6,205,000 |
| 2017/12/05 | 595 | 614 | 581 | 613 | 5,702,000 |
| 2017/12/04 | 601 | 633 | 592 | 598 | 12,188,000 |
| 2017/12/01 | 588 | 612 | 573 | 591 | 9,882,000 |
| 2017/11/30 | 559 | 585 | 548 | 583 | 6,911,000 |
| 2017/11/29 | 545 | 560 | 541 | 560 | 4,176,000 |
| 2017/11/28 | 567 | 569 | 540 | 544 | 5,958,000 |
| 2017/11/27 | 575 | 589 | 563 | 565 | 6,456,000 |
| 2017/11/24 | 553 | 574 | 549 | 570 | 6,262,000 |
| 2017/11/22 | 551 | 556 | 537 | 552 | 4,638,000 |
| 2017/11/21 | 561 | 565 | 543 | 550 | 5,240,000 |
| 2017/11/20 | 542 | 569 | 540 | 560 | 8,071,000 |
| 2017/11/17 | 533 | 550 | 524 | 545 | 8,412,000 |
| 2017/11/16 | 506 | 531 | 506 | 523 | 6,078,000 |
| 2017/11/15 | 517 | 537 | 501 | 506 | 10,737,000 |
| 2017/11/14 | 525 | 586 | 510 | 522 | 28,638,000 |
| 2017/11/13 | 506 | 536 | 486 | 515 | 12,997,000 |
| 2017/11/10 | 478 | 495 | 474 | 490 | 3,663,000 |
| 2017/11/09 | 492 | 503 | 475 | 484 | 4,645,000 |
| 2017/11/08 | 496 | 501 | 483 | 489 | 4,331,000 |
| 2017/11/07 | 485 | 510 | 477 | 504 | 5,736,000 |
| 2017/11/06 | 470 | 498 | 466 | 483 | 5,937,000 |
| 2017/11/02 | 507 | 509 | 464 | 471 | 8,605,000 |
| 2017/11/01 | 520 | 543 | 497 | 507 | 11,661,000 |
| 2017/10/31 | 480 | 530 | 476 | 527 | 10,217,000 |
| 2017/10/30 | 491 | 505 | 476 | 485 | 7,605,000 |
| 2017/10/27 | 463 | 505 | 463 | 487 | 11,642,000 |
| 2017/10/26 | 441 | 482 | 439 | 465 | 8,937,000 |
| 2017/10/25 | 436 | 448 | 434 | 440 | 3,233,000 |
| 2017/10/24 | 455 | 458 | 427 | 435 | 5,542,000 |
| 2017/10/23 | 468 | 468 | 446 | 458 | 4,958,000 |
| 2017/10/20 | 432 | 465 | 429 | 453 | 7,099,000 |
| 2017/10/19 | 422 | 437 | 418 | 431 | 4,580,000 |
| 2017/10/18 | 445 | 452 | 412 | 415 | 7,746,000 |
| 2017/10/17 | 417 | 476 | 415 | 453 | 11,147,000 |
| 2017/10/16 | 413 | 424 | 410 | 416 | 2,577,000 |
| 2017/10/13 | 414 | 416 | 407 | 413 | 2,559,000 |
| 2017/10/12 | 412 | 427 | 410 | 414 | 4,535,000 |
| 2017/10/11 | 410 | 417 | 405 | 407 | 3,770,000 |
| 2017/10/10 | 420 | 432 | 407 | 412 | 6,916,000 |
| 2017/10/06 | 442 | 445 | 414 | 418 | 6,297,000 |
| 2017/10/05 | 444 | 468 | 429 | 441 | 8,083,000 |
| 2017/10/04 | 474 | 487 | 442 | 446 | 8,746,000 |
| 2017/10/03 | 518 | 521 | 467 | 471 | 15,763,000 |
| 2017/10/02 | 450 | 545 | 450 | 523 | 31,103,000 |
| 2017/09/29 | 411 | 478 | 408 | 465 | 19,374,000 |
| 2017/09/28 | 418 | 420 | 403 | 405 | 3,178,000 |
| 2017/09/27 | 400 | 419 | 400 | 418 | 2,358,000 |
| 2017/09/26 | 403 | 408 | 398 | 403 | 2,043,000 |
| 2017/09/25 | 405 | 411 | 403 | 406 | 1,625,000 |
| 2017/09/22 | 419 | 419 | 402 | 405 | 3,725,000 |
| 2017/09/21 | 409 | 428 | 403 | 419 | 4,432,000 |
| 2017/09/20 | 420 | 422 | 405 | 408 | 2,943,000 |
| 2017/09/19 | 411 | 425 | 404 | 420 | 3,361,000 |
| 2017/09/15 | 388 | 408 | 386 | 403 | 4,078,000 |
| 2017/09/14 | 412 | 417 | 386 | 390 | 5,644,000 |
| 2017/09/13 | 432 | 440 | 416 | 418 | 3,815,000 |
| 2017/09/12 | 410 | 433 | 409 | 428 | 5,230,000 |
| 2017/09/11 | 395 | 435 | 392 | 407 | 8,728,000 |
| 2017/09/08 | 379 | 401 | 371 | 394 | 7,195,000 |
| 2017/09/07 | 400 | 405 | 366 | 367 | 8,289,000 |
| 2017/09/06 | 373 | 412 | 368 | 399 | 8,274,000 |
| 2017/09/05 | 413 | 423 | 383 | 386 | 8,806,000 |
| 2017/09/04 | 428 | 434 | 411 | 416 | 5,655,000 |
| 2017/09/01 | 487 | 488 | 413 | 440 | 12,861,000 |
| 2017/08/31 | 491 | 492 | 478 | 481 | 2,457,000 |
| 2017/08/30 | 498 | 503 | 488 | 491 | 2,040,000 |
| 2017/08/29 | 485 | 499 | 478 | 497 | 3,138,000 |
| 2017/08/28 | 500 | 503 | 490 | 492 | 2,636,000 |
| 2017/08/25 | 507 | 509 | 496 | 497 | 1,972,000 |
| 2017/08/24 | 492 | 516 | 486 | 507 | 3,672,000 |
| 2017/08/23 | 518 | 521 | 495 | 498 | 4,174,000 |
| 2017/08/22 | 499 | 520 | 494 | 514 | 3,507,000 |
| 2017/08/21 | 501 | 505 | 490 | 497 | 2,785,000 |
| 2017/08/18 | 503 | 517 | 498 | 502 | 3,906,000 |
| 2017/08/17 | 532 | 537 | 513 | 518 | 4,882,000 |
| 2017/08/16 | 505 | 544 | 499 | 539 | 5,136,000 |
| 2017/08/15 | 515 | 520 | 499 | 499 | 2,797,000 |
| 2017/08/14 | 469 | 533 | 468 | 505 | 7,908,000 |
| 2017/08/10 | 499 | 522 | 487 | 493 | 5,632,000 |
| 2017/08/09 | 529 | 536 | 492 | 499 | 6,652,000 |
| 2017/08/08 | 521 | 554 | 477 | 532 | 19,840,000 |
| 2017/08/07 | 605 | 606 | 502 | 502 | 11,075,000 |
| 2017/08/04 | 606 | 615 | 602 | 602 | 1,948,000 |
| 2017/08/03 | 610 | 614 | 598 | 611 | 2,911,000 |
| 2017/08/02 | 603 | 622 | 598 | 608 | 3,405,000 |
| 2017/08/01 | 623 | 642 | 595 | 601 | 8,178,000 |
| 2017/07/31 | 599 | 644 | 595 | 635 | 5,504,000 |
| 2017/07/28 | 646 | 649 | 617 | 617 | 4,532,000 |
| 2017/07/27 | 645 | 651 | 637 | 646 | 2,912,000 |
| 2017/07/26 | 650 | 667 | 637 | 654 | 4,768,000 |
| 2017/07/25 | 691 | 691 | 653 | 654 | 5,322,000 |
| 2017/07/24 | 702 | 715 | 681 | 682 | 8,485,000 |
| 2017/07/21 | 677 | 708 | 668 | 708 | 9,516,000 |
| 2017/07/20 | 669 | 687 | 650 | 676 | 6,640,000 |
| 2017/07/19 | 693 | 712 | 647 | 672 | 13,408,000 |
| 2017/07/18 | 632 | 673 | 621 | 673 | 11,254,000 |
| 2017/07/14 | 633 | 641 | 621 | 623 | 2,870,000 |
| 2017/07/13 | 636 | 639 | 624 | 637 | 3,039,000 |
| 2017/07/12 | 642 | 648 | 620 | 634 | 3,557,000 |
| 2017/07/11 | 641 | 652 | 631 | 642 | 2,688,000 |
| 2017/07/10 | 660 | 660 | 634 | 641 | 2,538,000 |
| 2017/07/07 | 621 | 660 | 617 | 655 | 4,916,000 |
| 2017/07/06 | 623 | 636 | 605 | 631 | 3,036,000 |
| 2017/07/05 | 619 | 636 | 610 | 623 | 4,185,000 |
| 2017/07/04 | 666 | 666 | 604 | 616 | 6,588,000 |
| 2017/07/03 | 663 | 689 | 653 | 658 | 7,768,000 |
| 2017/06/30 | 643 | 663 | 638 | 663 | 4,246,000 |
| 2017/06/29 | 651 | 672 | 635 | 664 | 6,218,000 |
| 2017/06/28 | 645 | 665 | 627 | 641 | 4,942,000 |
| 2017/06/27 | 618 | 660 | 606 | 658 | 8,685,000 |
| 2017/06/26 | 633 | 644 | 605 | 621 | 6,036,000 |
| 2017/06/23 | 656 | 670 | 574 | 616 | 17,384,000 |
| 2017/06/22 | 667 | 698 | 646 | 654 | 18,451,000 |
| 2017/06/21 | 610 | 688 | 610 | 687 | 42,365,000 |
| 2017/06/20 | 710 | 724 | 609 | 618 | 65,128,000 |
| 2017/06/19 | 601 | 671 | 587 | 671 | 33,124,000 |
| 2017/06/16 | 527 | 571 | 508 | 571 | 31,389,000 |
| 2017/06/15 | 455 | 494 | 442 | 491 | 21,068,000 |
| 2017/06/14 | 412 | 485 | 411 | 439 | 41,644,000 |
| 2017/06/13 | 404 | 409 | 400 | 405 | 5,713,000 |
| 2017/06/12 | 403 | 410 | 399 | 401 | 4,614,000 |
| 2017/06/09 | 405 | 410 | 397 | 403 | 4,071,000 |
| 2017/06/08 | 409 | 420 | 399 | 401 | 4,500,000 |
| 2017/06/07 | 394 | 419 | 389 | 416 | 4,007,000 |
| 2017/06/06 | 405 | 405 | 398 | 398 | 2,438,000 |
| 2017/06/05 | 412 | 415 | 406 | 407 | 2,032,000 |
| 2017/06/02 | 414 | 414 | 406 | 409 | 2,158,000 |
| 2017/06/01 | 411 | 435 | 407 | 412 | 9,207,000 |
| 2017/05/31 | 410 | 414 | 400 | 411 | 3,106,000 |
| 2017/05/30 | 404 | 414 | 397 | 412 | 4,271,000 |
| 2017/05/29 | 418 | 422 | 405 | 406 | 3,506,000 |
| 2017/05/26 | 422 | 430 | 414 | 418 | 3,583,000 |
| 2017/05/25 | 430 | 435 | 419 | 423 | 3,821,000 |
| 2017/05/24 | 438 | 446 | 426 | 427 | 4,106,000 |
| 2017/05/23 | 430 | 455 | 415 | 443 | 6,951,000 |
| 2017/05/22 | 439 | 441 | 427 | 430 | 3,553,000 |
| 2017/05/19 | 462 | 465 | 437 | 439 | 4,293,000 |
| 2017/05/18 | 455 | 467 | 455 | 457 | 2,539,000 |
| 2017/05/17 | 472 | 477 | 462 | 469 | 3,060,000 |
| 2017/05/16 | 497 | 508 | 472 | 480 | 6,049,000 |
| 2017/05/15 | 495 | 523 | 483 | 517 | 4,700,000 |
| 2017/05/12 | 480 | 493 | 476 | 491 | 3,205,000 |
| 2017/05/11 | 500 | 501 | 477 | 484 | 4,091,000 |
| 2017/05/10 | 489 | 509 | 469 | 495 | 7,487,000 |
| 2017/05/09 | 510 | 534 | 483 | 489 | 12,328,000 |
| 2017/05/08 | 465 | 526 | 458 | 514 | 18,479,000 |
| 2017/05/02 | 457 | 460 | 443 | 447 | 4,673,000 |
| 2017/05/01 | 435 | 464 | 427 | 458 | 8,264,000 |
| 2017/04/28 | 485 | 496 | 445 | 447 | 9,035,000 |
| 2017/04/27 | 479 | 498 | 472 | 479 | 8,288,000 |
| 2017/04/26 | 521 | 528 | 467 | 480 | 15,610,000 |
| 2017/04/25 | 481 | 532 | 467 | 505 | 33,332,000 |
| 2017/04/24 | 507 | 507 | 507 | 507 | 317,000 |
| 2017/04/21 | 660 | 673 | 596 | 607 | 14,060,000 |
| 2017/04/20 | 640 | 703 | 604 | 679 | 20,343,000 |
| 2017/04/19 | 788 | 793 | 622 | 626 | 27,155,000 |
| 2017/04/18 | 747 | 761 | 697 | 700 | 9,244,000 |
| 2017/04/17 | 763 | 791 | 733 | 752 | 6,237,000 |
| 2017/04/14 | 816 | 848 | 771 | 778 | 7,243,000 |
| 2017/04/13 | 821 | 859 | 807 | 828 | 6,347,000 |
| 2017/04/12 | 800 | 850 | 795 | 830 | 5,326,000 |
| 2017/04/11 | 788 | 842 | 771 | 835 | 5,075,000 |
| 2017/04/10 | 848 | 852 | 808 | 815 | 3,529,000 |
| 2017/04/07 | 815 | 844 | 754 | 829 | 6,323,000 |
| 2017/04/06 | 828 | 833 | 765 | 796 | 5,979,000 |
| 2017/04/05 | 876 | 889 | 814 | 853 | 4,162,000 |
| 2017/04/04 | 880 | 914 | 818 | 846 | 8,137,000 |
| 2017/04/03 | 883 | 938 | 880 | 920 | 8,016,000 |
| 2017/03/31 | 795 | 864 | 780 | 857 | 8,163,000 |
| 2017/03/30 | 788 | 817 | 750 | 774 | 4,843,000 |
| 2017/03/29 | 750 | 802 | 748 | 775 | 4,214,000 |
| 2017/03/28 | 719 | 761 | 707 | 739 | 4,586,000 |
| 2017/03/27 | 725 | 726 | 696 | 699 | 2,172,000 |
| 2017/03/24 | 720 | 743 | 700 | 724 | 3,799,000 |
| 2017/03/23 | 705 | 744 | 692 | 727 | 5,367,000 |
| 2017/03/22 | 760 | 773 | 694 | 695 | 5,733,000 |
| 2017/03/21 | 735 | 790 | 728 | 788 | 4,904,000 |
| 2017/03/17 | 847 | 858 | 710 | 757 | 13,802,000 |
| 2017/03/16 | 800 | 832 | 786 | 832 | 5,726,000 |
| 2017/03/15 | 790 | 845 | 771 | 779 | 9,488,000 |
| 2017/03/14 | 796 | 812 | 756 | 799 | 9,475,000 |
| 2017/03/13 | 736 | 838 | 735 | 811 | 18,400,000 |
| 2017/03/10 | 627 | 729 | 620 | 715 | 21,344,000 |
| 2017/03/09 | 626 | 653 | 612 | 629 | 14,453,000 |
| 2017/03/08 | 555 | 651 | 549 | 640 | 14,217,000 |
| 2017/03/07 | 564 | 593 | 537 | 565 | 11,137,000 |
| 2017/03/06 | 530 | 561 | 504 | 555 | 10,726,000 |
| 2017/03/03 | 562 | 607 | 509 | 536 | 23,176,000 |
| 2017/03/02 | 646 | 665 | 527 | 553 | 35,885,000 |
| 2017/03/01 | 488 | 616 | 482 | 616 | 48,854,000 |
| 2017/02/28 | 572 | 572 | 507 | 516 | 28,441,000 |
| 2017/02/27 | 492 | 492 | 492 | 492 | 811,000 |
| 2017/02/24 | 412 | 412 | 412 | 412 | 997,000 |
| 2017/02/23 | 285 | 360 | 276 | 332 | 5,835,000 |
| 2017/02/22 | 301 | 301 | 275 | 288 | 4,493,000 |
| 2017/02/21 | 300 | 308 | 294 | 301 | 3,958,000 |
| 2017/02/20 | 266 | 304 | 266 | 296 | 7,197,000 |
| 2017/02/17 | 257 | 267 | 245 | 260 | 2,318,000 |
| 2017/02/16 | 275 | 285 | 252 | 255 | 3,996,000 |
| 2017/02/15 | 268 | 283 | 265 | 282 | 2,649,000 |
| 2017/02/14 | 237 | 294 | 235 | 270 | 10,713,000 |
| 2017/02/13 | 235 | 239 | 235 | 238 | 565,000 |
| 2017/02/10 | 240 | 240 | 234 | 235 | 801,000 |
| 2017/02/09 | 239 | 241 | 236 | 237 | 490,000 |
| 2017/02/08 | 235 | 241 | 235 | 239 | 838,000 |
| 2017/02/07 | 236 | 242 | 232 | 235 | 982,000 |
| 2017/02/06 | 234 | 240 | 233 | 239 | 1,160,000 |
| 2017/02/03 | 219 | 234 | 219 | 230 | 1,354,000 |
| 2017/02/02 | 220 | 223 | 218 | 220 | 623,000 |
| 2017/02/01 | 218 | 222 | 217 | 219 | 875,000 |
| 2017/01/31 | 224 | 226 | 218 | 219 | 847,000 |
| 2017/01/30 | 225 | 229 | 223 | 226 | 449,000 |
| 2017/01/27 | 224 | 227 | 221 | 225 | 633,000 |
| 2017/01/26 | 229 | 235 | 225 | 225 | 792,000 |
| 2017/01/25 | 224 | 231 | 222 | 225 | 597,000 |
| 2017/01/24 | 218 | 225 | 217 | 220 | 748,000 |
| 2017/01/23 | 225 | 228 | 216 | 219 | 1,644,000 |
| 2017/01/20 | 234 | 235 | 224 | 229 | 960,000 |
| 2017/01/19 | 236 | 245 | 233 | 233 | 839,000 |
| 2017/01/18 | 223 | 242 | 220 | 237 | 1,769,000 |
| 2017/01/17 | 233 | 233 | 223 | 224 | 1,164,000 |
| 2017/01/16 | 241 | 245 | 233 | 235 | 1,196,000 |
| 2017/01/13 | 236 | 245 | 226 | 243 | 2,620,000 |
| 2017/01/12 | 271 | 271 | 218 | 229 | 4,076,000 |
| 2017/01/11 | 271 | 276 | 257 | 269 | 2,114,000 |
| 2017/01/10 | 248 | 283 | 247 | 271 | 4,173,000 |
| 2017/01/06 | 245 | 251 | 240 | 246 | 1,506,000 |
| 2017/01/05 | 248 | 248 | 235 | 247 | 1,840,000 |
| 2017/01/04 | 224 | 258 | 224 | 243 | 3,787,000 |