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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,715 | 2,727 | 2,553 | 2,624 | 1,338,300 |
| 2019/12/27 | 2,655 | 2,724 | 2,601 | 2,709 | 1,344,000 |
| 2019/12/26 | 2,720 | 2,731 | 2,621 | 2,637 | 1,944,800 |
| 2019/12/25 | 2,548 | 2,723 | 2,536 | 2,694 | 2,366,800 |
| 2019/12/24 | 2,474 | 2,572 | 2,460 | 2,561 | 1,472,400 |
| 2019/12/23 | 2,487 | 2,510 | 2,440 | 2,475 | 1,126,100 |
| 2019/12/20 | 2,445 | 2,487 | 2,397 | 2,472 | 1,417,700 |
| 2019/12/19 | 2,445 | 2,505 | 2,381 | 2,431 | 2,258,600 |
| 2019/12/18 | 2,379 | 2,405 | 2,278 | 2,330 | 1,167,100 |
| 2019/12/17 | 2,326 | 2,428 | 2,321 | 2,381 | 1,679,500 |
| 2019/12/16 | 2,450 | 2,485 | 2,251 | 2,276 | 2,656,000 |
| 2019/12/13 | 2,426 | 2,512 | 2,410 | 2,465 | 2,100,900 |
| 2019/12/12 | 2,335 | 2,419 | 2,280 | 2,405 | 1,358,000 |
| 2019/12/11 | 2,349 | 2,410 | 2,245 | 2,342 | 2,346,900 |
| 2019/12/10 | 2,232 | 2,337 | 2,223 | 2,323 | 2,008,300 |
| 2019/12/09 | 2,169 | 2,224 | 2,130 | 2,207 | 1,663,500 |
| 2019/12/06 | 2,037 | 2,201 | 2,030 | 2,200 | 2,841,100 |
| 2019/12/05 | 1,947 | 2,077 | 1,936 | 2,020 | 2,061,400 |
| 2019/12/04 | 1,910 | 1,945 | 1,893 | 1,925 | 741,900 |
| 2019/12/03 | 1,803 | 1,922 | 1,802 | 1,922 | 1,155,500 |
| 2019/12/02 | 1,880 | 1,888 | 1,818 | 1,837 | 1,156,300 |
| 2019/11/29 | 1,746 | 1,794 | 1,746 | 1,777 | 511,600 |
| 2019/11/28 | 1,754 | 1,826 | 1,742 | 1,745 | 756,900 |
| 2019/11/27 | 1,720 | 1,768 | 1,703 | 1,759 | 419,100 |
| 2019/11/26 | 1,708 | 1,731 | 1,685 | 1,713 | 361,800 |
| 2019/11/25 | 1,666 | 1,712 | 1,640 | 1,700 | 409,000 |
| 2019/11/22 | 1,660 | 1,687 | 1,633 | 1,647 | 301,700 |
| 2019/11/21 | 1,744 | 1,745 | 1,654 | 1,658 | 707,200 |
| 2019/11/20 | 1,701 | 1,785 | 1,701 | 1,743 | 711,300 |
| 2019/11/19 | 1,653 | 1,728 | 1,648 | 1,707 | 536,300 |
| 2019/11/18 | 1,542 | 1,678 | 1,540 | 1,674 | 718,400 |
| 2019/11/15 | 1,700 | 1,708 | 1,518 | 1,537 | 1,633,400 |
| 2019/11/14 | 1,675 | 1,723 | 1,668 | 1,697 | 398,900 |
| 2019/11/13 | 1,719 | 1,720 | 1,648 | 1,675 | 447,400 |
| 2019/11/12 | 1,765 | 1,767 | 1,703 | 1,717 | 514,900 |
| 2019/11/11 | 1,718 | 1,774 | 1,718 | 1,769 | 387,300 |
| 2019/11/08 | 1,775 | 1,788 | 1,708 | 1,718 | 403,600 |
| 2019/11/07 | 1,750 | 1,773 | 1,733 | 1,762 | 357,100 |
| 2019/11/06 | 1,744 | 1,767 | 1,713 | 1,761 | 329,600 |
| 2019/11/05 | 1,744 | 1,782 | 1,728 | 1,745 | 527,700 |
| 2019/11/01 | 1,695 | 1,724 | 1,660 | 1,713 | 417,400 |
| 2019/10/31 | 1,731 | 1,746 | 1,698 | 1,706 | 297,700 |
| 2019/10/30 | 1,742 | 1,758 | 1,700 | 1,713 | 225,800 |
| 2019/10/29 | 1,712 | 1,754 | 1,698 | 1,723 | 260,700 |
| 2019/10/28 | 1,771 | 1,774 | 1,714 | 1,718 | 279,200 |
| 2019/10/25 | 1,775 | 1,782 | 1,750 | 1,768 | 177,000 |
| 2019/10/24 | 1,782 | 1,802 | 1,752 | 1,775 | 206,700 |
| 2019/10/23 | 1,749 | 1,764 | 1,712 | 1,762 | 320,700 |
| 2019/10/21 | 1,702 | 1,755 | 1,702 | 1,733 | 265,000 |
| 2019/10/18 | 1,695 | 1,782 | 1,681 | 1,731 | 575,700 |
| 2019/10/17 | 1,770 | 1,778 | 1,726 | 1,735 | 242,700 |
| 2019/10/16 | 1,783 | 1,820 | 1,764 | 1,774 | 342,300 |
| 2019/10/15 | 1,759 | 1,815 | 1,744 | 1,778 | 313,000 |
| 2019/10/11 | 1,801 | 1,814 | 1,734 | 1,749 | 335,200 |
| 2019/10/10 | 1,750 | 1,788 | 1,714 | 1,777 | 434,100 |
| 2019/10/09 | 1,767 | 1,803 | 1,730 | 1,770 | 528,500 |
| 2019/10/08 | 1,799 | 1,839 | 1,764 | 1,793 | 513,300 |
| 2019/10/07 | 1,932 | 1,949 | 1,776 | 1,800 | 1,413,900 |
| 2019/10/04 | 1,826 | 1,967 | 1,826 | 1,965 | 1,008,400 |
| 2019/10/03 | 1,852 | 1,868 | 1,809 | 1,824 | 676,000 |
| 2019/10/02 | 1,890 | 1,918 | 1,870 | 1,899 | 313,700 |
| 2019/10/01 | 1,902 | 1,946 | 1,893 | 1,917 | 283,700 |
| 2019/09/30 | 1,927 | 1,940 | 1,885 | 1,906 | 375,300 |
| 2019/09/27 | 1,959 | 1,959 | 1,881 | 1,943 | 729,800 |
| 2019/09/26 | 1,976 | 1,982 | 1,942 | 1,951 | 369,800 |
| 2019/09/25 | 2,006 | 2,020 | 1,959 | 1,962 | 648,200 |
| 2019/09/24 | 1,975 | 2,045 | 1,972 | 2,016 | 642,700 |
| 2019/09/20 | 1,945 | 2,021 | 1,920 | 1,973 | 949,200 |
| 2019/09/19 | 1,934 | 1,954 | 1,898 | 1,933 | 433,800 |
| 2019/09/18 | 1,977 | 1,979 | 1,888 | 1,930 | 749,000 |
| 2019/09/17 | 1,947 | 1,997 | 1,930 | 1,965 | 508,600 |
| 2019/09/13 | 2,009 | 2,034 | 1,976 | 1,987 | 766,600 |
| 2019/09/12 | 2,054 | 2,066 | 1,976 | 2,003 | 884,500 |
| 2019/09/11 | 2,021 | 2,084 | 1,998 | 2,023 | 1,006,100 |
| 2019/09/10 | 2,002 | 2,043 | 1,970 | 2,020 | 1,293,200 |
| 2019/09/09 | 1,949 | 2,148 | 1,925 | 2,036 | 3,838,000 |
| 2019/09/06 | 1,880 | 1,908 | 1,837 | 1,845 | 639,200 |
| 2019/09/05 | 1,791 | 1,881 | 1,779 | 1,872 | 987,900 |
| 2019/09/04 | 1,845 | 1,847 | 1,755 | 1,763 | 566,800 |
| 2019/09/03 | 1,700 | 1,858 | 1,693 | 1,846 | 971,400 |
| 2019/09/02 | 1,850 | 1,860 | 1,728 | 1,739 | 748,100 |
| 2019/09/02 | 1 -> 3.00 分割 | ||||
| 2019/08/30 | 5,450 | 5,530 | 5,210 | 5,430 | 385,400 |
| 2019/08/29 | 5,680 | 5,740 | 5,480 | 5,550 | 279,600 |
| 2019/08/28 | 5,680 | 5,710 | 5,550 | 5,680 | 340,700 |
| 2019/08/27 | 5,590 | 5,740 | 5,510 | 5,680 | 481,000 |
| 2019/08/26 | 5,330 | 5,540 | 5,320 | 5,490 | 342,200 |
| 2019/08/23 | 5,380 | 5,540 | 5,360 | 5,530 | 296,400 |
| 2019/08/22 | 5,590 | 5,620 | 5,240 | 5,440 | 560,701 |
| 2019/08/21 | 5,450 | 5,630 | 5,410 | 5,550 | 454,800 |
| 2019/08/20 | 5,330 | 5,570 | 5,200 | 5,480 | 664,601 |
| 2019/08/19 | 5,400 | 5,670 | 5,320 | 5,390 | 1,410,401 |
| 2019/08/16 | 4,930 | 5,190 | 4,800 | 5,050 | 1,049,201 |
| 2019/08/15 | 4,405 | 4,945 | 4,365 | 4,875 | 1,535,602 |
| 2019/08/14 | 4,265 | 4,390 | 4,180 | 4,335 | 343,700 |
| 2019/08/13 | 4,280 | 4,280 | 4,085 | 4,210 | 408,300 |
| 2019/08/09 | 4,265 | 4,420 | 4,220 | 4,340 | 284,000 |
| 2019/08/08 | 4,245 | 4,305 | 4,075 | 4,240 | 415,300 |
| 2019/08/07 | 4,315 | 4,430 | 4,050 | 4,250 | 455,400 |
| 2019/08/06 | 3,840 | 4,385 | 3,800 | 4,260 | 1,012,901 |
| 2019/08/05 | 4,935 | 4,975 | 4,260 | 4,260 | 949,801 |
| 2019/08/02 | 4,920 | 5,020 | 4,900 | 4,960 | 275,300 |
| 2019/08/01 | 4,855 | 5,030 | 4,830 | 5,010 | 369,300 |
| 2019/07/31 | 4,790 | 4,940 | 4,760 | 4,890 | 435,700 |
| 2019/07/30 | 4,690 | 4,880 | 4,665 | 4,860 | 379,800 |
| 2019/07/29 | 4,685 | 4,750 | 4,600 | 4,635 | 398,000 |
| 2019/07/26 | 4,375 | 4,680 | 4,360 | 4,660 | 542,500 |
| 2019/07/25 | 4,335 | 4,435 | 4,210 | 4,435 | 325,800 |
| 2019/07/24 | 4,455 | 4,535 | 4,375 | 4,380 | 403,000 |
| 2019/07/23 | 4,185 | 4,400 | 4,185 | 4,340 | 196,800 |
| 2019/07/22 | 4,305 | 4,335 | 4,135 | 4,250 | 303,800 |
| 2019/07/19 | 4,240 | 4,425 | 4,235 | 4,375 | 413,900 |
| 2019/07/18 | 4,170 | 4,260 | 4,125 | 4,230 | 229,300 |
| 2019/07/17 | 4,065 | 4,220 | 4,005 | 4,210 | 228,000 |
| 2019/07/16 | 4,230 | 4,290 | 3,950 | 4,105 | 530,800 |
| 2019/07/12 | 4,000 | 4,230 | 3,940 | 4,185 | 471,500 |
| 2019/07/11 | 3,990 | 4,030 | 3,905 | 4,000 | 245,800 |
| 2019/07/10 | 3,900 | 4,010 | 3,830 | 3,955 | 278,100 |
| 2019/07/09 | 3,850 | 4,010 | 3,835 | 3,920 | 335,900 |
| 2019/07/08 | 3,875 | 3,915 | 3,720 | 3,840 | 269,100 |
| 2019/07/05 | 3,625 | 3,845 | 3,575 | 3,845 | 241,600 |
| 2019/07/04 | 3,630 | 3,685 | 3,585 | 3,630 | 200,700 |
| 2019/07/03 | 4,030 | 4,030 | 3,485 | 3,590 | 880,800 |
| 2019/07/02 | 3,585 | 3,715 | 3,545 | 3,680 | 361,500 |
| 2019/07/01 | 3,395 | 3,650 | 3,315 | 3,590 | 538,700 |
| 2019/06/28 | 3,180 | 3,620 | 3,140 | 3,465 | 778,600 |
| 2019/06/27 | 3,200 | 3,235 | 3,100 | 3,160 | 146,700 |
| 2019/06/26 | 3,000 | 3,170 | 2,999 | 3,170 | 177,900 |
| 2019/06/25 | 3,095 | 3,140 | 3,015 | 3,040 | 147,600 |
| 2019/06/24 | 3,170 | 3,200 | 3,085 | 3,120 | 108,000 |
| 2019/06/21 | 3,115 | 3,210 | 3,060 | 3,115 | 289,200 |
| 2019/06/20 | 2,907 | 3,120 | 2,907 | 3,105 | 319,300 |
| 2019/06/19 | 2,850 | 2,938 | 2,847 | 2,906 | 207,200 |
| 2019/06/18 | 2,780 | 2,876 | 2,780 | 2,802 | 164,400 |
| 2019/06/17 | 2,850 | 2,850 | 2,764 | 2,773 | 123,700 |
| 2019/06/14 | 2,755 | 2,855 | 2,718 | 2,852 | 207,400 |
| 2019/06/13 | 2,786 | 2,786 | 2,711 | 2,741 | 104,000 |
| 2019/06/12 | 2,798 | 2,858 | 2,785 | 2,786 | 106,400 |
| 2019/06/11 | 2,730 | 2,807 | 2,721 | 2,803 | 92,900 |
| 2019/06/10 | 2,718 | 2,776 | 2,718 | 2,733 | 112,500 |
| 2019/06/07 | 2,709 | 2,718 | 2,660 | 2,701 | 120,800 |
| 2019/06/06 | 2,725 | 2,738 | 2,681 | 2,681 | 129,800 |
| 2019/06/05 | 2,748 | 2,773 | 2,712 | 2,734 | 143,600 |
| 2019/06/04 | 2,699 | 2,738 | 2,608 | 2,698 | 215,400 |
| 2019/06/03 | 2,772 | 2,783 | 2,665 | 2,683 | 205,500 |
| 2019/05/31 | 2,921 | 2,953 | 2,846 | 2,855 | 151,300 |
| 2019/05/30 | 2,902 | 2,986 | 2,880 | 2,947 | 176,100 |
| 2019/05/29 | 2,932 | 2,950 | 2,852 | 2,928 | 220,100 |
| 2019/05/28 | 2,860 | 2,984 | 2,829 | 2,982 | 384,900 |
| 2019/05/27 | 2,795 | 2,832 | 2,772 | 2,812 | 145,800 |
| 2019/05/24 | 2,719 | 2,819 | 2,703 | 2,808 | 146,000 |
| 2019/05/23 | 2,788 | 2,795 | 2,703 | 2,763 | 178,200 |
| 2019/05/22 | 2,716 | 2,825 | 2,710 | 2,815 | 224,100 |
| 2019/05/21 | 2,720 | 2,720 | 2,624 | 2,676 | 210,500 |
| 2019/05/20 | 2,811 | 2,855 | 2,735 | 2,738 | 220,200 |
| 2019/05/17 | 2,734 | 2,819 | 2,730 | 2,800 | 204,500 |
| 2019/05/16 | 2,790 | 2,820 | 2,681 | 2,703 | 319,100 |
| 2019/05/15 | 2,647 | 2,685 | 2,552 | 2,660 | 223,200 |
| 2019/05/14 | 2,570 | 2,623 | 2,506 | 2,597 | 335,900 |
| 2019/05/13 | 2,800 | 2,805 | 2,693 | 2,693 | 265,100 |
| 2019/05/10 | 2,774 | 2,833 | 2,734 | 2,820 | 241,400 |
| 2019/05/09 | 2,900 | 2,909 | 2,717 | 2,744 | 349,800 |
| 2019/05/08 | 2,978 | 2,990 | 2,882 | 2,886 | 237,900 |
| 2019/05/07 | 3,040 | 3,105 | 3,005 | 3,035 | 148,200 |
| 2019/04/26 | 2,986 | 3,040 | 2,943 | 3,010 | 145,300 |
| 2019/04/25 | 2,891 | 2,993 | 2,880 | 2,988 | 106,100 |
| 2019/04/24 | 2,918 | 2,970 | 2,898 | 2,908 | 110,800 |
| 2019/04/23 | 2,951 | 2,989 | 2,863 | 2,898 | 219,600 |
| 2019/04/22 | 2,902 | 3,060 | 2,836 | 3,010 | 600,700 |
| 2019/04/19 | 2,710 | 2,805 | 2,710 | 2,803 | 157,500 |
| 2019/04/18 | 2,811 | 2,815 | 2,718 | 2,718 | 261,700 |
| 2019/04/17 | 2,842 | 2,853 | 2,784 | 2,835 | 175,100 |
| 2019/04/16 | 2,857 | 2,936 | 2,847 | 2,862 | 130,100 |
| 2019/04/15 | 2,831 | 2,881 | 2,792 | 2,861 | 141,900 |
| 2019/04/12 | 2,951 | 2,980 | 2,821 | 2,830 | 237,000 |
| 2019/04/11 | 3,060 | 3,095 | 2,940 | 2,949 | 230,600 |
| 2019/04/10 | 2,920 | 3,015 | 2,912 | 2,991 | 155,400 |
| 2019/04/09 | 2,920 | 3,055 | 2,901 | 2,957 | 330,500 |
| 2019/04/08 | 2,881 | 2,897 | 2,813 | 2,839 | 113,700 |
| 2019/04/05 | 2,867 | 2,922 | 2,852 | 2,880 | 97,800 |
| 2019/04/04 | 2,842 | 2,942 | 2,815 | 2,903 | 191,000 |
| 2019/04/03 | 2,800 | 2,838 | 2,728 | 2,831 | 173,700 |
| 2019/04/02 | 2,850 | 2,900 | 2,761 | 2,776 | 216,500 |
| 2019/04/01 | 2,908 | 2,908 | 2,817 | 2,837 | 181,500 |
| 2019/03/29 | 2,908 | 2,923 | 2,821 | 2,863 | 187,000 |
| 2019/03/28 | 2,983 | 2,983 | 2,866 | 2,899 | 215,800 |
| 2019/03/27 | 2,972 | 3,040 | 2,969 | 2,979 | 145,800 |
| 2019/03/26 | 2,979 | 3,040 | 2,951 | 2,971 | 150,400 |
| 2019/03/25 | 2,979 | 2,991 | 2,930 | 2,950 | 174,600 |
| 2019/03/22 | 3,075 | 3,095 | 3,020 | 3,045 | 106,600 |
| 2019/03/20 | 3,100 | 3,130 | 3,045 | 3,080 | 96,400 |
| 2019/03/19 | 3,225 | 3,225 | 3,110 | 3,125 | 99,900 |
| 2019/03/18 | 3,175 | 3,235 | 3,110 | 3,215 | 139,400 |
| 2019/03/15 | 3,170 | 3,240 | 3,155 | 3,170 | 138,300 |
| 2019/03/14 | 3,200 | 3,240 | 3,145 | 3,150 | 105,500 |
| 2019/03/13 | 3,150 | 3,190 | 3,065 | 3,170 | 98,200 |
| 2019/03/12 | 3,035 | 3,200 | 3,035 | 3,145 | 215,300 |
| 2019/03/11 | 3,035 | 3,035 | 2,888 | 3,000 | 204,600 |
| 2019/03/08 | 3,100 | 3,125 | 2,974 | 3,000 | 291,700 |
| 2019/03/07 | 3,230 | 3,260 | 3,110 | 3,140 | 136,900 |
| 2019/03/06 | 3,305 | 3,325 | 3,190 | 3,225 | 140,700 |
| 2019/03/05 | 3,130 | 3,365 | 3,120 | 3,325 | 234,900 |
| 2019/03/04 | 3,190 | 3,240 | 3,155 | 3,170 | 105,300 |
| 2019/03/01 | 3,120 | 3,205 | 3,095 | 3,140 | 131,700 |
| 2019/02/28 | 3,300 | 3,300 | 3,080 | 3,085 | 194,900 |
| 2019/02/27 | 3,055 | 3,255 | 3,055 | 3,245 | 200,500 |
| 2019/02/26 | 3,175 | 3,225 | 3,050 | 3,075 | 182,300 |
| 2019/02/25 | 3,145 | 3,205 | 3,095 | 3,160 | 125,500 |
| 2019/02/22 | 3,225 | 3,245 | 3,100 | 3,115 | 175,100 |
| 2019/02/21 | 3,180 | 3,265 | 3,130 | 3,255 | 164,800 |
| 2019/02/20 | 3,210 | 3,275 | 3,120 | 3,125 | 195,000 |
| 2019/02/19 | 3,075 | 3,290 | 3,065 | 3,190 | 227,600 |
| 2019/02/18 | 3,290 | 3,300 | 3,130 | 3,180 | 251,800 |
| 2019/02/15 | 3,385 | 3,420 | 3,260 | 3,265 | 292,000 |
| 2019/02/14 | 3,480 | 3,620 | 3,240 | 3,245 | 432,500 |
| 2019/02/13 | 3,570 | 3,695 | 3,510 | 3,680 | 229,700 |
| 2019/02/12 | 3,325 | 3,520 | 3,310 | 3,500 | 155,000 |
| 2019/02/08 | 3,370 | 3,400 | 3,235 | 3,270 | 171,800 |
| 2019/02/07 | 3,590 | 3,610 | 3,405 | 3,450 | 164,700 |
| 2019/02/06 | 3,520 | 3,565 | 3,445 | 3,530 | 94,700 |
| 2019/02/05 | 3,340 | 3,580 | 3,340 | 3,485 | 267,400 |
| 2019/02/04 | 3,225 | 3,355 | 3,210 | 3,310 | 158,600 |
| 2019/02/01 | 3,180 | 3,205 | 3,110 | 3,195 | 126,500 |
| 2019/01/31 | 3,105 | 3,225 | 3,040 | 3,215 | 273,300 |
| 2019/01/30 | 3,055 | 3,060 | 2,920 | 2,986 | 429,600 |
| 2019/01/29 | 3,125 | 3,180 | 3,055 | 3,180 | 169,600 |
| 2019/01/28 | 3,340 | 3,340 | 3,170 | 3,175 | 137,200 |
| 2019/01/25 | 3,380 | 3,415 | 3,305 | 3,310 | 126,800 |
| 2019/01/24 | 3,310 | 3,360 | 3,270 | 3,350 | 84,400 |
| 2019/01/23 | 3,310 | 3,395 | 3,225 | 3,320 | 184,800 |
| 2019/01/22 | 3,525 | 3,580 | 3,330 | 3,345 | 195,500 |
| 2019/01/21 | 3,640 | 3,700 | 3,455 | 3,470 | 199,100 |
| 2019/01/18 | 3,575 | 3,640 | 3,530 | 3,595 | 164,900 |
| 2019/01/17 | 3,440 | 3,535 | 3,435 | 3,515 | 188,000 |
| 2019/01/16 | 3,435 | 3,490 | 3,370 | 3,395 | 152,900 |
| 2019/01/15 | 3,235 | 3,470 | 3,225 | 3,410 | 221,800 |
| 2019/01/11 | 3,300 | 3,330 | 3,215 | 3,225 | 114,600 |
| 2019/01/10 | 3,380 | 3,450 | 3,265 | 3,275 | 174,100 |
| 2019/01/09 | 3,435 | 3,465 | 3,340 | 3,405 | 200,700 |
| 2019/01/08 | 3,350 | 3,450 | 3,330 | 3,400 | 233,300 |
| 2019/01/07 | 3,355 | 3,375 | 3,250 | 3,330 | 239,400 |
| 2019/01/04 | 2,961 | 3,245 | 2,932 | 3,215 | 296,600 |