ジーニー(6562)の株価時系列情報
ジーニー(6562)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 | 447 | 456 | 435 | 456 | 16,700 |
| 2018/12/27 | 440 | 470 | 440 | 444 | 45,800 |
| 2018/12/26 | 449 | 449 | 413 | 428 | 26,500 |
| 2018/12/25 | 406 | 434 | 402 | 409 | 97,700 |
| 2018/12/21 | 467 | 476 | 436 | 454 | 67,800 |
| 2018/12/20 | 500 | 506 | 475 | 483 | 58,700 |
| 2018/12/19 | 545 | 550 | 519 | 520 | 51,800 |
| 2018/12/18 | 513 | 516 | 482 | 497 | 69,900 |
| 2018/12/17 | 571 | 571 | 538 | 539 | 42,200 |
| 2018/12/14 | 614 | 614 | 580 | 581 | 38,800 |
| 2018/12/13 | 565 | 612 | 555 | 612 | 46,100 |
| 2018/12/12 | 561 | 570 | 541 | 560 | 33,000 |
| 2018/12/11 | 575 | 580 | 555 | 570 | 19,200 |
| 2018/12/10 | 598 | 598 | 577 | 580 | 25,400 |
| 2018/12/07 | 581 | 609 | 581 | 598 | 35,700 |
| 2018/12/06 | 622 | 627 | 579 | 587 | 65,100 |
| 2018/12/05 | 633 | 659 | 620 | 620 | 59,700 |
| 2018/12/04 | 654 | 666 | 650 | 650 | 44,800 |
| 2018/12/03 | 671 | 684 | 650 | 659 | 80,300 |
| 2018/11/30 | 660 | 670 | 640 | 666 | 89,200 |
| 2018/11/29 | 652 | 661 | 640 | 650 | 59,300 |
| 2018/11/28 | 670 | 674 | 649 | 654 | 63,500 |
| 2018/11/27 | 678 | 685 | 670 | 671 | 34,800 |
| 2018/11/26 | 671 | 695 | 670 | 676 | 37,500 |
| 2018/11/22 | 674 | 687 | 665 | 671 | 38,000 |
| 2018/11/21 | 664 | 679 | 663 | 676 | 54,500 |
| 2018/11/20 | 728 | 728 | 661 | 674 | 59,100 |
| 2018/11/19 | 765 | 766 | 718 | 727 | 61,000 |
| 2018/11/16 | 695 | 730 | 683 | 720 | 178,400 |
| 2018/11/15 | 710 | 710 | 710 | 710 | 25,800 |
| 2018/11/14 | 860 | 860 | 860 | 860 | 9,300 |
| 2018/11/13 | 1,161 | 1,198 | 1,120 | 1,160 | 31,400 |
| 2018/11/12 | 1,238 | 1,238 | 1,194 | 1,196 | 22,900 |
| 2018/11/09 | 1,238 | 1,251 | 1,233 | 1,238 | 10,600 |
| 2018/11/08 | 1,256 | 1,270 | 1,252 | 1,252 | 8,600 |
| 2018/11/07 | 1,239 | 1,263 | 1,230 | 1,237 | 11,800 |
| 2018/11/06 | 1,241 | 1,285 | 1,226 | 1,239 | 9,400 |
| 2018/11/05 | 1,211 | 1,268 | 1,211 | 1,264 | 8,000 |
| 2018/11/02 | 1,223 | 1,242 | 1,203 | 1,239 | 23,800 |
| 2018/11/01 | 1,220 | 1,221 | 1,178 | 1,197 | 12,000 |
| 2018/10/31 | 1,217 | 1,234 | 1,196 | 1,203 | 34,800 |
| 2018/10/30 | 1,151 | 1,200 | 1,141 | 1,190 | 21,400 |
| 2018/10/29 | 1,205 | 1,238 | 1,161 | 1,170 | 28,800 |
| 2018/10/26 | 1,361 | 1,366 | 1,214 | 1,265 | 28,600 |
| 2018/10/25 | 1,434 | 1,434 | 1,318 | 1,356 | 34,900 |
| 2018/10/24 | 1,485 | 1,488 | 1,453 | 1,454 | 6,200 |
| 2018/10/23 | 1,519 | 1,519 | 1,488 | 1,488 | 15,900 |
| 2018/10/22 | 1,525 | 1,525 | 1,500 | 1,509 | 4,000 |
| 2018/10/19 | 1,505 | 1,520 | 1,490 | 1,515 | 11,700 |
| 2018/10/18 | 1,533 | 1,533 | 1,506 | 1,506 | 13,800 |
| 2018/10/17 | 1,495 | 1,520 | 1,495 | 1,517 | 13,100 |
| 2018/10/16 | 1,503 | 1,519 | 1,484 | 1,505 | 7,600 |
| 2018/10/15 | 1,544 | 1,544 | 1,496 | 1,503 | 9,900 |
| 2018/10/12 | 1,451 | 1,500 | 1,445 | 1,495 | 8,500 |
| 2018/10/11 | 1,421 | 1,480 | 1,404 | 1,473 | 39,200 |
| 2018/10/10 | 1,508 | 1,537 | 1,504 | 1,521 | 9,500 |
| 2018/10/09 | 1,502 | 1,528 | 1,500 | 1,511 | 17,100 |
| 2018/10/05 | 1,511 | 1,547 | 1,505 | 1,529 | 11,000 |
| 2018/10/04 | 1,559 | 1,559 | 1,518 | 1,526 | 16,400 |
| 2018/10/03 | 1,562 | 1,577 | 1,527 | 1,531 | 12,500 |
| 2018/10/02 | 1,599 | 1,600 | 1,558 | 1,582 | 13,100 |
| 2018/10/01 | 1,643 | 1,680 | 1,578 | 1,592 | 37,900 |
| 2018/09/28 | 1,645 | 1,715 | 1,636 | 1,655 | 44,800 |
| 2018/09/27 | 1,573 | 1,619 | 1,570 | 1,580 | 22,700 |
| 2018/09/26 | 1,577 | 1,583 | 1,542 | 1,573 | 8,800 |
| 2018/09/25 | 1,589 | 1,589 | 1,552 | 1,552 | 10,000 |
| 2018/09/21 | 1,572 | 1,583 | 1,526 | 1,580 | 24,700 |
| 2018/09/20 | 1,511 | 1,682 | 1,511 | 1,558 | 57,700 |
| 2018/09/19 | 1,496 | 1,520 | 1,480 | 1,509 | 9,400 |
| 2018/09/18 | 1,494 | 1,507 | 1,472 | 1,485 | 10,900 |
| 2018/09/14 | 1,457 | 1,495 | 1,440 | 1,491 | 17,500 |
| 2018/09/13 | 1,461 | 1,480 | 1,452 | 1,468 | 8,400 |
| 2018/09/12 | 1,486 | 1,494 | 1,453 | 1,454 | 14,400 |
| 2018/09/11 | 1,491 | 1,500 | 1,480 | 1,486 | 9,700 |
| 2018/09/10 | 1,498 | 1,510 | 1,491 | 1,505 | 6,600 |
| 2018/09/07 | 1,500 | 1,503 | 1,482 | 1,500 | 12,200 |
| 2018/09/06 | 1,499 | 1,505 | 1,482 | 1,505 | 11,600 |
| 2018/09/05 | 1,553 | 1,553 | 1,485 | 1,507 | 26,100 |
| 2018/09/04 | 1,560 | 1,560 | 1,505 | 1,515 | 15,200 |
| 2018/09/03 | 1,505 | 1,580 | 1,505 | 1,531 | 17,400 |
| 2018/08/31 | 1,510 | 1,518 | 1,480 | 1,500 | 24,000 |
| 2018/08/30 | 1,459 | 1,500 | 1,451 | 1,484 | 28,000 |
| 2018/08/29 | 1,535 | 1,535 | 1,470 | 1,484 | 29,000 |
| 2018/08/28 | 1,555 | 1,595 | 1,500 | 1,511 | 28,100 |
| 2018/08/27 | 1,450 | 1,554 | 1,448 | 1,553 | 35,700 |
| 2018/08/24 | 1,458 | 1,465 | 1,429 | 1,438 | 18,100 |
| 2018/08/23 | 1,450 | 1,484 | 1,450 | 1,470 | 19,800 |
| 2018/08/22 | 1,453 | 1,474 | 1,414 | 1,450 | 23,700 |
| 2018/08/21 | 1,434 | 1,455 | 1,430 | 1,449 | 6,400 |
| 2018/08/20 | 1,430 | 1,477 | 1,430 | 1,454 | 21,400 |
| 2018/08/17 | 1,403 | 1,432 | 1,385 | 1,400 | 25,400 |
| 2018/08/16 | 1,462 | 1,478 | 1,400 | 1,427 | 36,300 |
| 2018/08/15 | 1,571 | 1,583 | 1,430 | 1,489 | 45,600 |
| 2018/08/14 | 1,552 | 1,595 | 1,552 | 1,571 | 20,700 |
| 2018/08/13 | 1,560 | 1,581 | 1,512 | 1,549 | 100,200 |
| 2018/08/10 | 1,818 | 1,839 | 1,784 | 1,800 | 25,000 |
| 2018/08/09 | 1,824 | 1,830 | 1,785 | 1,818 | 18,100 |
| 2018/08/08 | 1,821 | 1,850 | 1,800 | 1,845 | 41,400 |
| 2018/08/07 | 1,700 | 1,910 | 1,671 | 1,850 | 117,000 |
| 2018/08/06 | 1,663 | 1,687 | 1,612 | 1,647 | 27,900 |
| 2018/08/03 | 1,713 | 1,728 | 1,699 | 1,703 | 14,200 |
| 2018/08/02 | 1,722 | 1,742 | 1,710 | 1,713 | 8,900 |
| 2018/08/01 | 1,725 | 1,756 | 1,716 | 1,726 | 13,900 |
| 2018/07/31 | 1,726 | 1,731 | 1,711 | 1,726 | 17,300 |
| 2018/07/30 | 1,720 | 1,730 | 1,690 | 1,711 | 19,200 |
| 2018/07/27 | 1,708 | 1,725 | 1,701 | 1,714 | 20,400 |
| 2018/07/26 | 1,756 | 1,756 | 1,712 | 1,712 | 23,600 |
| 2018/07/25 | 1,722 | 1,761 | 1,701 | 1,756 | 28,000 |
| 2018/07/24 | 1,720 | 1,724 | 1,700 | 1,703 | 11,300 |
| 2018/07/23 | 1,720 | 1,730 | 1,680 | 1,710 | 20,400 |
| 2018/07/20 | 1,727 | 1,745 | 1,716 | 1,720 | 9,600 |
| 2018/07/19 | 1,723 | 1,746 | 1,721 | 1,727 | 10,300 |
| 2018/07/18 | 1,679 | 1,736 | 1,672 | 1,716 | 22,700 |
| 2018/07/17 | 1,685 | 1,690 | 1,661 | 1,667 | 22,300 |
| 2018/07/13 | 1,733 | 1,733 | 1,677 | 1,681 | 16,200 |
| 2018/07/12 | 1,690 | 1,707 | 1,671 | 1,701 | 21,800 |
| 2018/07/11 | 1,766 | 1,766 | 1,701 | 1,703 | 15,700 |
| 2018/07/10 | 1,817 | 1,832 | 1,703 | 1,751 | 30,700 |
| 2018/07/09 | 1,834 | 1,853 | 1,800 | 1,816 | 39,600 |
| 2018/07/06 | 1,810 | 1,835 | 1,798 | 1,823 | 17,800 |
| 2018/07/05 | 1,846 | 1,850 | 1,780 | 1,810 | 38,100 |
| 2018/07/04 | 1,776 | 1,847 | 1,776 | 1,842 | 28,900 |
| 2018/07/03 | 1,793 | 1,815 | 1,745 | 1,794 | 33,500 |
| 2018/07/02 | 1,850 | 1,852 | 1,784 | 1,792 | 42,900 |
| 2018/06/29 | 1,787 | 1,840 | 1,787 | 1,826 | 51,000 |
| 2018/06/28 | 1,780 | 1,826 | 1,780 | 1,787 | 37,200 |
| 2018/06/27 | 1,695 | 1,791 | 1,695 | 1,773 | 33,100 |
| 2018/06/26 | 1,650 | 1,700 | 1,638 | 1,685 | 22,200 |
| 2018/06/25 | 1,814 | 1,815 | 1,685 | 1,691 | 59,200 |
| 2018/06/22 | 1,800 | 1,810 | 1,781 | 1,791 | 29,300 |
| 2018/06/21 | 1,775 | 1,848 | 1,771 | 1,827 | 58,800 |
| 2018/06/20 | 1,807 | 1,821 | 1,671 | 1,778 | 40,700 |
| 2018/06/19 | 1,813 | 1,879 | 1,790 | 1,828 | 86,100 |
| 2018/06/18 | 1,819 | 1,820 | 1,787 | 1,792 | 37,100 |
| 2018/06/15 | 1,730 | 1,840 | 1,730 | 1,809 | 83,400 |
| 2018/06/14 | 1,708 | 1,735 | 1,687 | 1,726 | 43,700 |
| 2018/06/13 | 1,662 | 1,712 | 1,659 | 1,696 | 45,000 |
| 2018/06/12 | 1,667 | 1,675 | 1,645 | 1,652 | 13,200 |
| 2018/06/11 | 1,623 | 1,676 | 1,623 | 1,669 | 23,200 |
| 2018/06/08 | 1,579 | 1,650 | 1,560 | 1,640 | 32,200 |
| 2018/06/07 | 1,554 | 1,581 | 1,541 | 1,580 | 11,500 |
| 2018/06/06 | 1,571 | 1,577 | 1,546 | 1,548 | 41,200 |
| 2018/06/05 | 1,579 | 1,610 | 1,578 | 1,588 | 11,600 |
| 2018/06/04 | 1,563 | 1,617 | 1,563 | 1,578 | 20,500 |
| 2018/06/01 | 1,562 | 1,587 | 1,560 | 1,562 | 15,300 |
| 2018/05/31 | 1,621 | 1,621 | 1,554 | 1,564 | 22,100 |
| 2018/05/30 | 1,575 | 1,595 | 1,554 | 1,584 | 20,300 |
| 2018/05/29 | 1,668 | 1,668 | 1,601 | 1,603 | 28,000 |
| 2018/05/28 | 1,630 | 1,681 | 1,630 | 1,681 | 21,800 |
| 2018/05/25 | 1,611 | 1,660 | 1,603 | 1,647 | 36,600 |
| 2018/05/24 | 1,708 | 1,708 | 1,601 | 1,634 | 68,000 |
| 2018/05/23 | 1,736 | 1,742 | 1,711 | 1,719 | 19,700 |
| 2018/05/22 | 1,747 | 1,758 | 1,726 | 1,734 | 17,300 |
| 2018/05/21 | 1,747 | 1,760 | 1,747 | 1,754 | 24,800 |
| 2018/05/18 | 1,777 | 1,777 | 1,735 | 1,742 | 22,000 |
| 2018/05/17 | 1,740 | 1,770 | 1,651 | 1,764 | 61,100 |
| 2018/05/16 | 1,760 | 1,772 | 1,725 | 1,733 | 20,900 |
| 2018/05/15 | 1,756 | 1,783 | 1,747 | 1,763 | 45,900 |
| 2018/05/14 | 1,800 | 1,854 | 1,738 | 1,790 | 124,700 |
| 2018/05/11 | 1,715 | 1,734 | 1,710 | 1,725 | 22,100 |
| 2018/05/10 | 1,706 | 1,719 | 1,705 | 1,718 | 6,500 |
| 2018/05/09 | 1,724 | 1,735 | 1,705 | 1,705 | 11,700 |
| 2018/05/08 | 1,731 | 1,731 | 1,712 | 1,712 | 8,100 |
| 2018/05/07 | 1,718 | 1,734 | 1,718 | 1,733 | 5,300 |
| 2018/05/02 | 1,726 | 1,726 | 1,702 | 1,719 | 6,600 |
| 2018/05/01 | 1,703 | 1,739 | 1,690 | 1,711 | 14,000 |
| 2018/04/27 | 1,703 | 1,718 | 1,702 | 1,703 | 10,500 |
| 2018/04/26 | 1,731 | 1,733 | 1,701 | 1,722 | 9,800 |
| 2018/04/25 | 1,711 | 1,722 | 1,700 | 1,715 | 8,500 |
| 2018/04/24 | 1,709 | 1,734 | 1,700 | 1,711 | 13,400 |
| 2018/04/23 | 1,700 | 1,719 | 1,680 | 1,715 | 18,400 |
| 2018/04/20 | 1,746 | 1,748 | 1,700 | 1,708 | 31,100 |
| 2018/04/19 | 1,802 | 1,802 | 1,744 | 1,761 | 26,800 |
| 2018/04/18 | 1,746 | 1,800 | 1,721 | 1,796 | 23,300 |
| 2018/04/17 | 1,700 | 1,780 | 1,664 | 1,780 | 58,100 |
| 2018/04/16 | 1,820 | 1,820 | 1,657 | 1,661 | 72,400 |
| 2018/04/13 | 1,820 | 1,820 | 1,796 | 1,800 | 18,600 |
| 2018/04/12 | 1,795 | 1,840 | 1,772 | 1,797 | 19,500 |
| 2018/04/11 | 1,905 | 1,908 | 1,763 | 1,775 | 51,900 |
| 2018/04/10 | 1,890 | 1,937 | 1,875 | 1,880 | 54,300 |
| 2018/04/09 | 1,780 | 1,869 | 1,762 | 1,863 | 34,200 |
| 2018/04/06 | 1,770 | 1,770 | 1,730 | 1,748 | 27,700 |
| 2018/04/05 | 1,806 | 1,816 | 1,745 | 1,770 | 35,300 |
| 2018/04/04 | 1,886 | 1,890 | 1,760 | 1,770 | 61,300 |
| 2018/04/03 | 1,848 | 1,915 | 1,831 | 1,864 | 54,500 |
| 2018/04/02 | 1,943 | 1,980 | 1,915 | 1,920 | 48,700 |
| 2018/03/30 | 1,999 | 1,999 | 1,901 | 1,903 | 65,200 |
| 2018/03/29 | 1,798 | 1,995 | 1,797 | 1,955 | 131,300 |
| 2018/03/28 | 1,801 | 1,835 | 1,730 | 1,758 | 36,700 |
| 2018/03/27 | 1,800 | 1,870 | 1,790 | 1,817 | 50,200 |
| 2018/03/26 | 1,658 | 1,779 | 1,623 | 1,779 | 39,800 |
| 2018/03/23 | 1,664 | 1,710 | 1,655 | 1,657 | 72,700 |
| 2018/03/22 | 1,820 | 1,851 | 1,775 | 1,784 | 34,400 |
| 2018/03/20 | 1,803 | 1,829 | 1,780 | 1,795 | 43,600 |
| 2018/03/19 | 1,906 | 1,951 | 1,850 | 1,856 | 107,600 |
| 2018/03/16 | 1,720 | 1,970 | 1,720 | 1,945 | 203,800 |
| 2018/03/15 | 1,721 | 1,730 | 1,699 | 1,720 | 26,100 |
| 2018/03/14 | 1,691 | 1,739 | 1,691 | 1,720 | 24,100 |
| 2018/03/13 | 1,714 | 1,726 | 1,700 | 1,715 | 23,600 |
| 2018/03/12 | 1,710 | 1,752 | 1,696 | 1,715 | 45,200 |
| 2018/03/09 | 1,714 | 1,714 | 1,685 | 1,700 | 20,800 |
| 2018/03/08 | 1,646 | 1,717 | 1,640 | 1,685 | 26,500 |
| 2018/03/07 | 1,679 | 1,717 | 1,649 | 1,649 | 32,000 |
| 2018/03/06 | 1,610 | 1,685 | 1,610 | 1,685 | 28,900 |
| 2018/03/05 | 1,623 | 1,655 | 1,590 | 1,590 | 20,200 |
| 2018/03/02 | 1,610 | 1,645 | 1,575 | 1,633 | 27,700 |
| 2018/03/01 | 1,612 | 1,640 | 1,605 | 1,630 | 19,200 |
| 2018/02/28 | 1,669 | 1,690 | 1,604 | 1,633 | 45,000 |
| 2018/02/27 | 1,720 | 1,725 | 1,668 | 1,670 | 37,800 |
| 2018/02/26 | 1,650 | 1,716 | 1,643 | 1,693 | 57,300 |
| 2018/02/23 | 1,712 | 1,720 | 1,602 | 1,634 | 62,600 |
| 2018/02/22 | 1,755 | 1,755 | 1,699 | 1,700 | 40,000 |
| 2018/02/21 | 1,757 | 1,774 | 1,705 | 1,760 | 49,800 |
| 2018/02/20 | 1,608 | 1,774 | 1,608 | 1,774 | 72,600 |
| 2018/02/19 | 1,547 | 1,659 | 1,530 | 1,624 | 66,600 |
| 2018/02/16 | 1,520 | 1,520 | 1,497 | 1,507 | 20,400 |
| 2018/02/15 | 1,513 | 1,513 | 1,460 | 1,477 | 39,500 |
| 2018/02/14 | 1,659 | 1,699 | 1,372 | 1,453 | 163,500 |
| 2018/02/13 | 1,816 | 1,838 | 1,688 | 1,688 | 43,900 |
| 2018/02/09 | 1,661 | 1,799 | 1,650 | 1,781 | 63,700 |
| 2018/02/08 | 1,830 | 1,830 | 1,780 | 1,821 | 45,200 |
| 2018/02/07 | 1,955 | 1,955 | 1,779 | 1,779 | 74,600 |
| 2018/02/06 | 1,970 | 1,970 | 1,680 | 1,835 | 170,800 |
| 2018/02/05 | 2,106 | 2,130 | 2,080 | 2,100 | 66,000 |
| 2018/02/02 | 2,216 | 2,219 | 2,186 | 2,189 | 52,200 |
| 2018/02/01 | 2,200 | 2,265 | 2,154 | 2,230 | 197,000 |
| 2018/01/31 | 2,105 | 2,202 | 2,091 | 2,187 | 78,500 |
| 2018/01/30 | 2,189 | 2,189 | 2,085 | 2,120 | 88,100 |
| 2018/01/29 | 2,205 | 2,233 | 2,160 | 2,173 | 44,200 |
| 2018/01/26 | 2,251 | 2,256 | 2,220 | 2,220 | 41,500 |
| 2018/01/25 | 2,176 | 2,269 | 2,156 | 2,263 | 110,000 |
| 2018/01/24 | 2,259 | 2,280 | 2,180 | 2,211 | 148,300 |
| 2018/01/23 | 2,180 | 2,220 | 2,173 | 2,210 | 92,100 |
| 2018/01/22 | 2,160 | 2,169 | 2,115 | 2,159 | 71,900 |
| 2018/01/19 | 2,074 | 2,107 | 2,059 | 2,095 | 33,500 |
| 2018/01/18 | 2,074 | 2,145 | 2,053 | 2,083 | 48,200 |
| 2018/01/17 | 2,121 | 2,121 | 2,058 | 2,063 | 83,100 |
| 2018/01/16 | 2,156 | 2,156 | 2,115 | 2,132 | 70,000 |
| 2018/01/15 | 2,192 | 2,194 | 2,156 | 2,158 | 68,200 |
| 2018/01/12 | 2,260 | 2,266 | 2,196 | 2,201 | 80,000 |
| 2018/01/11 | 2,235 | 2,249 | 2,170 | 2,206 | 117,400 |
| 2018/01/10 | 2,122 | 2,216 | 2,119 | 2,196 | 142,000 |
| 2018/01/09 | 2,154 | 2,155 | 2,109 | 2,119 | 68,300 |
| 2018/01/05 | 2,172 | 2,186 | 2,115 | 2,132 | 82,300 |
| 2018/01/04 | 2,175 | 2,221 | 2,160 | 2,179 | 92,500 |