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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,055 | 3,155 | 3,025 | 3,065 | 206,400 |
| 2018/12/27 | 3,110 | 3,180 | 2,995 | 3,120 | 304,200 |
| 2018/12/26 | 2,934 | 2,970 | 2,768 | 2,864 | 288,300 |
| 2018/12/25 | 2,959 | 2,970 | 2,665 | 2,768 | 576,900 |
| 2018/12/21 | 3,240 | 3,295 | 3,100 | 3,195 | 265,200 |
| 2018/12/20 | 3,350 | 3,400 | 3,095 | 3,170 | 327,600 |
| 2018/12/19 | 3,445 | 3,525 | 3,265 | 3,420 | 200,400 |
| 2018/12/18 | 3,600 | 3,625 | 3,425 | 3,435 | 326,100 |
| 2018/12/17 | 3,825 | 3,880 | 3,685 | 3,700 | 137,600 |
| 2018/12/14 | 3,880 | 3,930 | 3,770 | 3,865 | 192,600 |
| 2018/12/13 | 3,800 | 3,865 | 3,735 | 3,785 | 145,800 |
| 2018/12/12 | 3,645 | 3,855 | 3,620 | 3,770 | 325,100 |
| 2018/12/11 | 3,940 | 3,995 | 3,855 | 3,905 | 148,900 |
| 2018/12/10 | 4,015 | 4,060 | 3,845 | 3,885 | 221,300 |
| 2018/12/07 | 4,140 | 4,190 | 4,040 | 4,130 | 193,000 |
| 2018/12/06 | 4,250 | 4,265 | 3,980 | 4,050 | 323,700 |
| 2018/12/05 | 4,145 | 4,340 | 4,130 | 4,285 | 201,800 |
| 2018/12/04 | 4,420 | 4,505 | 4,255 | 4,285 | 317,300 |
| 2018/12/03 | 4,365 | 4,425 | 4,265 | 4,425 | 267,000 |
| 2018/11/30 | 4,295 | 4,405 | 4,165 | 4,225 | 276,800 |
| 2018/11/29 | 4,335 | 4,375 | 4,255 | 4,300 | 251,900 |
| 2018/11/28 | 4,150 | 4,285 | 4,110 | 4,250 | 258,200 |
| 2018/11/27 | 4,075 | 4,190 | 4,025 | 4,110 | 248,600 |
| 2018/11/26 | 3,915 | 4,085 | 3,905 | 4,030 | 214,400 |
| 2018/11/22 | 3,870 | 3,955 | 3,820 | 3,915 | 176,400 |
| 2018/11/21 | 3,905 | 4,025 | 3,840 | 3,870 | 285,400 |
| 2018/11/20 | 3,960 | 4,050 | 3,875 | 3,995 | 339,700 |
| 2018/11/19 | 3,725 | 3,980 | 3,665 | 3,970 | 339,500 |
| 2018/11/16 | 3,670 | 3,780 | 3,660 | 3,670 | 207,200 |
| 2018/11/15 | 3,460 | 3,695 | 3,445 | 3,635 | 272,100 |
| 2018/11/14 | 3,700 | 3,825 | 3,475 | 3,525 | 380,900 |
| 2018/11/13 | 3,435 | 3,620 | 3,405 | 3,565 | 197,900 |
| 2018/11/12 | 3,665 | 3,755 | 3,545 | 3,575 | 209,200 |
| 2018/11/09 | 3,555 | 3,755 | 3,550 | 3,700 | 246,000 |
| 2018/11/08 | 3,570 | 3,630 | 3,520 | 3,560 | 167,100 |
| 2018/11/07 | 3,400 | 3,565 | 3,325 | 3,465 | 317,300 |
| 2018/11/06 | 3,460 | 3,490 | 3,330 | 3,400 | 159,600 |
| 2018/11/05 | 3,310 | 3,490 | 3,230 | 3,430 | 205,300 |
| 2018/11/02 | 3,290 | 3,375 | 3,265 | 3,355 | 189,100 |
| 2018/11/01 | 3,265 | 3,320 | 3,200 | 3,200 | 166,000 |
| 2018/10/31 | 3,185 | 3,335 | 3,145 | 3,315 | 177,000 |
| 2018/10/30 | 2,940 | 3,135 | 2,930 | 3,120 | 210,400 |
| 2018/10/29 | 3,025 | 3,150 | 2,975 | 3,010 | 223,600 |
| 2018/10/26 | 3,225 | 3,275 | 2,930 | 2,988 | 366,600 |
| 2018/10/25 | 3,455 | 3,485 | 3,135 | 3,160 | 507,000 |
| 2018/10/24 | 3,760 | 3,765 | 3,635 | 3,700 | 138,100 |
| 2018/10/23 | 3,700 | 3,845 | 3,660 | 3,690 | 171,500 |
| 2018/10/22 | 3,680 | 3,755 | 3,595 | 3,715 | 149,000 |
| 2018/10/19 | 3,715 | 3,775 | 3,680 | 3,730 | 141,600 |
| 2018/10/18 | 3,850 | 3,905 | 3,780 | 3,805 | 121,000 |
| 2018/10/17 | 3,895 | 3,930 | 3,835 | 3,870 | 109,100 |
| 2018/10/16 | 3,840 | 3,910 | 3,755 | 3,795 | 121,700 |
| 2018/10/15 | 3,885 | 3,940 | 3,840 | 3,860 | 117,700 |
| 2018/10/12 | 3,795 | 3,935 | 3,765 | 3,930 | 180,500 |
| 2018/10/11 | 3,770 | 3,910 | 3,745 | 3,800 | 354,500 |
| 2018/10/10 | 4,060 | 4,145 | 3,945 | 4,120 | 207,000 |
| 2018/10/09 | 4,140 | 4,225 | 3,990 | 4,000 | 296,400 |
| 2018/10/05 | 4,335 | 4,430 | 4,235 | 4,245 | 191,300 |
| 2018/10/04 | 4,500 | 4,540 | 4,385 | 4,405 | 124,000 |
| 2018/10/03 | 4,400 | 4,535 | 4,300 | 4,500 | 206,900 |
| 2018/10/02 | 4,675 | 4,715 | 4,410 | 4,445 | 288,600 |
| 2018/10/01 | 4,485 | 4,645 | 4,390 | 4,615 | 246,500 |
| 2018/09/28 | 4,450 | 4,480 | 4,205 | 4,475 | 376,000 |
| 2018/09/27 | 4,610 | 4,880 | 4,305 | 4,380 | 984,400 |
| 2018/09/26 | 4,480 | 4,480 | 4,480 | 4,480 | 28,700 |
| 2018/09/25 | 3,865 | 3,865 | 3,760 | 3,780 | 82,200 |
| 2018/09/21 | 3,830 | 3,895 | 3,780 | 3,830 | 135,800 |
| 2018/09/20 | 3,780 | 3,830 | 3,710 | 3,770 | 105,300 |
| 2018/09/19 | 3,660 | 3,815 | 3,630 | 3,730 | 147,900 |
| 2018/09/18 | 3,655 | 3,685 | 3,555 | 3,660 | 118,500 |
| 2018/09/14 | 3,540 | 3,705 | 3,520 | 3,685 | 173,100 |
| 2018/09/13 | 3,525 | 3,615 | 3,425 | 3,495 | 126,900 |
| 2018/09/12 | 3,595 | 3,625 | 3,500 | 3,565 | 106,000 |
| 2018/09/11 | 3,720 | 3,740 | 3,615 | 3,620 | 80,600 |
| 2018/09/10 | 3,600 | 3,710 | 3,595 | 3,675 | 76,600 |
| 2018/09/07 | 3,625 | 3,635 | 3,510 | 3,620 | 121,000 |
| 2018/09/06 | 3,640 | 3,685 | 3,510 | 3,625 | 192,200 |
| 2018/09/05 | 3,875 | 3,925 | 3,660 | 3,710 | 220,900 |
| 2018/09/04 | 3,795 | 3,960 | 3,760 | 3,915 | 164,200 |
| 2018/09/03 | 3,970 | 4,030 | 3,805 | 3,830 | 171,800 |
| 2018/08/31 | 3,820 | 3,990 | 3,785 | 3,970 | 209,500 |
| 2018/08/30 | 4,025 | 4,100 | 3,855 | 3,870 | 315,900 |
| 2018/08/29 | 3,830 | 3,970 | 3,795 | 3,955 | 169,800 |
| 2018/08/28 | 3,840 | 3,945 | 3,775 | 3,840 | 245,400 |
| 2018/08/27 | 3,775 | 3,835 | 3,750 | 3,785 | 153,900 |
| 2018/08/24 | 3,700 | 3,845 | 3,610 | 3,740 | 282,000 |
| 2018/08/23 | 3,800 | 3,875 | 3,665 | 3,740 | 405,900 |
| 2018/08/22 | 3,350 | 3,735 | 3,340 | 3,710 | 392,300 |
| 2018/08/21 | 3,305 | 3,530 | 3,265 | 3,385 | 245,000 |
| 2018/08/20 | 3,365 | 3,470 | 3,205 | 3,345 | 332,600 |
| 2018/08/17 | 3,000 | 3,190 | 2,976 | 3,185 | 216,900 |
| 2018/08/16 | 2,863 | 2,989 | 2,803 | 2,925 | 256,500 |
| 2018/08/15 | 3,200 | 3,225 | 2,931 | 2,963 | 399,000 |
| 2018/08/14 | 3,115 | 3,325 | 3,115 | 3,270 | 184,800 |
| 2018/08/13 | 3,210 | 3,215 | 3,060 | 3,095 | 147,600 |
| 2018/08/10 | 3,205 | 3,250 | 3,160 | 3,165 | 67,100 |
| 2018/08/09 | 3,220 | 3,280 | 3,135 | 3,180 | 68,300 |
| 2018/08/08 | 3,115 | 3,310 | 3,110 | 3,255 | 107,700 |
| 2018/08/07 | 3,030 | 3,180 | 3,030 | 3,130 | 129,200 |
| 2018/08/06 | 3,230 | 3,250 | 3,080 | 3,100 | 222,900 |
| 2018/08/03 | 3,435 | 3,465 | 3,295 | 3,300 | 105,300 |
| 2018/08/02 | 3,280 | 3,450 | 3,280 | 3,435 | 87,600 |
| 2018/08/01 | 3,405 | 3,445 | 3,325 | 3,330 | 87,600 |
| 2018/07/31 | 3,340 | 3,430 | 3,260 | 3,405 | 153,600 |
| 2018/07/30 | 3,555 | 3,555 | 3,385 | 3,390 | 179,800 |
| 2018/07/27 | 3,550 | 3,585 | 3,510 | 3,555 | 66,300 |
| 2018/07/26 | 3,615 | 3,630 | 3,520 | 3,525 | 96,000 |
| 2018/07/25 | 3,585 | 3,590 | 3,540 | 3,545 | 57,900 |
| 2018/07/24 | 3,620 | 3,635 | 3,530 | 3,555 | 104,900 |
| 2018/07/23 | 3,655 | 3,715 | 3,565 | 3,570 | 166,900 |
| 2018/07/20 | 3,810 | 3,870 | 3,720 | 3,745 | 96,400 |
| 2018/07/19 | 3,785 | 3,895 | 3,740 | 3,835 | 120,800 |
| 2018/07/18 | 3,650 | 3,820 | 3,650 | 3,785 | 113,700 |
| 2018/07/17 | 3,660 | 3,715 | 3,640 | 3,650 | 75,400 |
| 2018/07/13 | 3,700 | 3,730 | 3,655 | 3,695 | 75,500 |
| 2018/07/12 | 3,640 | 3,705 | 3,610 | 3,675 | 66,400 |
| 2018/07/11 | 3,650 | 3,680 | 3,530 | 3,610 | 139,000 |
| 2018/07/10 | 3,730 | 3,765 | 3,655 | 3,705 | 119,000 |
| 2018/07/09 | 3,780 | 3,875 | 3,625 | 3,685 | 238,000 |
| 2018/07/06 | 3,630 | 3,780 | 3,575 | 3,780 | 301,200 |
| 2018/07/05 | 3,845 | 3,935 | 3,450 | 3,515 | 479,900 |
| 2018/07/04 | 4,075 | 4,075 | 3,780 | 3,900 | 351,600 |
| 2018/07/03 | 4,590 | 4,630 | 4,065 | 4,085 | 297,000 |
| 2018/07/02 | 4,885 | 4,885 | 4,555 | 4,560 | 121,900 |
| 2018/06/29 | 4,745 | 4,885 | 4,705 | 4,885 | 67,500 |
| 2018/06/28 | 4,800 | 4,805 | 4,700 | 4,760 | 86,900 |
| 2018/06/27 | 4,870 | 4,930 | 4,655 | 4,845 | 107,400 |
| 2018/06/27 | 1 -> 0.10 分割 | ||||
| 2018/06/26 | 466 | 490 | 464 | 489 | 836,000 |
| 2018/06/25 | 498 | 501 | 476 | 476 | 1,205,000 |
| 2018/06/22 | 507 | 510 | 499 | 501 | 1,310,000 |
| 2018/06/21 | 512 | 518 | 509 | 514 | 1,301,000 |
| 2018/06/20 | 504 | 513 | 496 | 512 | 1,653,000 |
| 2018/06/19 | 502 | 508 | 496 | 505 | 1,654,000 |
| 2018/06/18 | 508 | 515 | 500 | 503 | 1,586,000 |
| 2018/06/15 | 510 | 512 | 499 | 501 | 1,004,000 |
| 2018/06/14 | 517 | 521 | 502 | 503 | 1,498,000 |
| 2018/06/13 | 504 | 516 | 500 | 509 | 1,591,000 |
| 2018/06/12 | 479 | 511 | 479 | 500 | 3,070,000 |
| 2018/06/11 | 471 | 480 | 470 | 476 | 1,132,000 |
| 2018/06/08 | 470 | 477 | 466 | 473 | 1,270,000 |
| 2018/06/07 | 468 | 481 | 464 | 465 | 2,585,000 |
| 2018/06/06 | 452 | 464 | 450 | 454 | 1,142,000 |
| 2018/06/05 | 456 | 464 | 450 | 460 | 1,359,000 |
| 2018/06/04 | 459 | 461 | 453 | 458 | 921,000 |
| 2018/06/01 | 451 | 461 | 451 | 456 | 1,060,000 |
| 2018/05/31 | 464 | 468 | 447 | 457 | 2,080,000 |
| 2018/05/30 | 465 | 472 | 457 | 459 | 1,927,000 |
| 2018/05/29 | 481 | 483 | 464 | 475 | 1,723,000 |
| 2018/05/28 | 485 | 493 | 479 | 479 | 1,291,000 |
| 2018/05/25 | 501 | 504 | 480 | 482 | 2,258,000 |
| 2018/05/24 | 509 | 511 | 501 | 501 | 946,000 |
| 2018/05/23 | 512 | 519 | 507 | 510 | 1,333,000 |
| 2018/05/22 | 503 | 513 | 499 | 512 | 1,890,000 |
| 2018/05/21 | 498 | 504 | 496 | 501 | 1,435,000 |
| 2018/05/18 | 505 | 512 | 498 | 500 | 1,550,000 |
| 2018/05/17 | 503 | 512 | 498 | 510 | 1,487,000 |
| 2018/05/16 | 510 | 515 | 495 | 501 | 1,990,000 |
| 2018/05/15 | 515 | 527 | 504 | 510 | 2,294,000 |
| 2018/05/14 | 528 | 560 | 509 | 509 | 5,029,000 |
| 2018/05/11 | 537 | 547 | 529 | 538 | 1,350,000 |
| 2018/05/10 | 551 | 556 | 536 | 537 | 1,560,000 |
| 2018/05/09 | 553 | 558 | 546 | 549 | 1,692,000 |
| 2018/05/08 | 538 | 563 | 528 | 554 | 3,289,000 |
| 2018/05/07 | 526 | 546 | 523 | 537 | 1,282,000 |
| 2018/05/02 | 542 | 551 | 523 | 530 | 2,804,000 |
| 2018/05/01 | 527 | 545 | 524 | 544 | 1,931,000 |
| 2018/04/27 | 519 | 534 | 515 | 525 | 2,220,000 |
| 2018/04/26 | 505 | 521 | 500 | 520 | 2,218,000 |
| 2018/04/25 | 512 | 525 | 500 | 505 | 3,515,000 |
| 2018/04/24 | 497 | 506 | 492 | 502 | 1,391,000 |
| 2018/04/23 | 495 | 495 | 484 | 494 | 1,547,000 |
| 2018/04/20 | 475 | 502 | 472 | 493 | 2,815,000 |
| 2018/04/19 | 481 | 485 | 471 | 474 | 1,469,000 |
| 2018/04/18 | 481 | 494 | 474 | 480 | 1,576,000 |
| 2018/04/17 | 484 | 494 | 458 | 487 | 4,476,000 |
| 2018/04/16 | 506 | 508 | 482 | 489 | 2,620,000 |
| 2018/04/13 | 501 | 509 | 494 | 504 | 2,067,000 |
| 2018/04/12 | 506 | 519 | 498 | 499 | 2,407,000 |
| 2018/04/11 | 532 | 534 | 511 | 511 | 2,511,000 |
| 2018/04/10 | 522 | 528 | 515 | 520 | 1,518,000 |
| 2018/04/09 | 518 | 528 | 512 | 527 | 1,744,000 |
| 2018/04/06 | 522 | 529 | 515 | 523 | 2,086,000 |
| 2018/04/05 | 517 | 525 | 511 | 523 | 1,983,000 |
| 2018/04/04 | 547 | 548 | 512 | 513 | 3,542,000 |
| 2018/04/03 | 530 | 549 | 528 | 541 | 2,844,000 |
| 2018/04/02 | 526 | 544 | 523 | 540 | 2,649,000 |
| 2018/03/30 | 516 | 525 | 501 | 522 | 3,113,000 |
| 2018/03/29 | 521 | 535 | 507 | 515 | 3,918,000 |
| 2018/03/28 | 487 | 517 | 487 | 514 | 3,088,000 |
| 2018/03/27 | 513 | 520 | 492 | 496 | 3,076,000 |
| 2018/03/26 | 507 | 509 | 470 | 498 | 5,936,000 |
| 2018/03/23 | 522 | 537 | 517 | 517 | 3,149,000 |
| 2018/03/22 | 535 | 551 | 532 | 549 | 2,237,000 |
| 2018/03/20 | 527 | 539 | 525 | 536 | 1,760,000 |
| 2018/03/19 | 529 | 542 | 512 | 541 | 3,118,000 |
| 2018/03/16 | 555 | 557 | 538 | 539 | 2,257,000 |
| 2018/03/15 | 561 | 569 | 546 | 548 | 2,818,000 |
| 2018/03/14 | 545 | 560 | 542 | 560 | 2,687,000 |
| 2018/03/13 | 535 | 557 | 532 | 555 | 3,339,000 |
| 2018/03/12 | 560 | 566 | 528 | 540 | 4,648,000 |
| 2018/03/09 | 561 | 586 | 552 | 560 | 5,571,000 |
| 2018/03/08 | 538 | 552 | 535 | 546 | 2,867,000 |
| 2018/03/07 | 550 | 552 | 526 | 532 | 4,216,000 |
| 2018/03/06 | 539 | 548 | 527 | 535 | 4,798,000 |
| 2018/03/05 | 566 | 570 | 505 | 509 | 8,975,000 |
| 2018/03/02 | 553 | 574 | 553 | 566 | 4,724,000 |
| 2018/03/01 | 608 | 610 | 582 | 583 | 5,217,000 |
| 2018/02/28 | 601 | 620 | 601 | 615 | 2,296,000 |
| 2018/02/27 | 636 | 638 | 608 | 609 | 2,996,000 |
| 2018/02/26 | 631 | 641 | 625 | 634 | 2,313,000 |
| 2018/02/23 | 625 | 634 | 610 | 624 | 4,126,000 |
| 2018/02/22 | 643 | 647 | 622 | 626 | 4,626,000 |
| 2018/02/21 | 663 | 668 | 649 | 652 | 3,788,000 |
| 2018/02/20 | 660 | 682 | 655 | 667 | 5,525,000 |
| 2018/02/19 | 650 | 667 | 639 | 650 | 4,500,000 |
| 2018/02/16 | 675 | 686 | 648 | 650 | 6,499,000 |
| 2018/02/15 | 655 | 687 | 636 | 676 | 8,395,000 |
| 2018/02/14 | 647 | 677 | 616 | 652 | 12,887,000 |
| 2018/02/13 | 675 | 678 | 607 | 607 | 12,749,000 |
| 2018/02/09 | 630 | 674 | 627 | 671 | 7,697,000 |
| 2018/02/08 | 637 | 673 | 635 | 670 | 7,265,000 |
| 2018/02/07 | 660 | 679 | 612 | 621 | 10,623,000 |
| 2018/02/06 | 677 | 701 | 566 | 600 | 20,064,000 |
| 2018/02/05 | 690 | 722 | 684 | 716 | 7,419,000 |
| 2018/02/02 | 755 | 777 | 719 | 719 | 10,495,000 |
| 2018/02/01 | 725 | 761 | 720 | 761 | 8,607,000 |
| 2018/01/31 | 693 | 729 | 692 | 718 | 4,211,000 |
| 2018/01/30 | 715 | 730 | 689 | 706 | 5,660,000 |
| 2018/01/29 | 734 | 737 | 717 | 721 | 3,817,000 |
| 2018/01/26 | 705 | 741 | 701 | 727 | 7,848,000 |
| 2018/01/25 | 707 | 718 | 693 | 700 | 3,731,000 |
| 2018/01/24 | 688 | 714 | 686 | 710 | 6,007,000 |
| 2018/01/23 | 700 | 702 | 685 | 691 | 3,181,000 |
| 2018/01/22 | 669 | 701 | 669 | 694 | 5,213,000 |
| 2018/01/19 | 679 | 681 | 658 | 676 | 5,160,000 |
| 2018/01/18 | 695 | 702 | 674 | 679 | 5,039,000 |
| 2018/01/17 | 682 | 692 | 646 | 689 | 9,883,000 |
| 2018/01/16 | 730 | 736 | 685 | 692 | 9,541,000 |
| 2018/01/15 | 694 | 743 | 685 | 731 | 10,139,000 |
| 2018/01/12 | 703 | 705 | 675 | 691 | 5,215,000 |
| 2018/01/11 | 696 | 712 | 677 | 691 | 8,265,000 |
| 2018/01/10 | 670 | 709 | 666 | 705 | 9,611,000 |
| 2018/01/09 | 660 | 686 | 644 | 662 | 10,423,000 |
| 2018/01/05 | 605 | 644 | 598 | 637 | 9,281,000 |
| 2018/01/04 | 602 | 608 | 594 | 601 | 4,002,000 |