ジーテクト(5970)の株価時系列情報
ジーテクト(5970)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 |
|---|---|---|---|---|---|
| 1997/12/26 | 410 | 410 | 410 | 410 | 2,000 |
| 1997/12/25 | 400 | 400 | 400 | 400 | 4,000 |
| 1997/12/22 | 391 | 395 | 391 | 395 | 3,000 |
| 1997/12/19 | 390 | 390 | 390 | 390 | 2,000 |
| 1997/12/18 | 400 | 401 | 400 | 401 | 8,000 |
| 1997/12/17 | 440 | 440 | 440 | 440 | 2,000 |
| 1997/12/15 | 450 | 450 | 450 | 450 | 1,000 |
| 1997/12/12 | 459 | 459 | 459 | 459 | 1,000 |
| 1997/12/10 | 500 | 500 | 500 | 500 | 1,000 |
| 1997/12/09 | 500 | 520 | 500 | 520 | 9,000 |
| 1997/12/08 | 500 | 500 | 500 | 500 | 1,000 |
| 1997/12/05 | 440 | 440 | 440 | 440 | 3,000 |
| 1997/12/02 | 450 | 450 | 440 | 440 | 8,000 |
| 1997/12/01 | 450 | 450 | 450 | 450 | 5,000 |
| 1997/11/28 | 470 | 470 | 450 | 450 | 4,000 |
| 1997/11/27 | 450 | 450 | 450 | 450 | 1,000 |
| 1997/11/26 | 470 | 470 | 470 | 470 | 3,000 |
| 1997/11/25 | 530 | 530 | 470 | 470 | 10,000 |
| 1997/11/20 | 530 | 549 | 530 | 549 | 2,000 |
| 1997/11/17 | 565 | 565 | 565 | 565 | 2,000 |
| 1997/11/14 | 590 | 590 | 580 | 580 | 2,000 |
| 1997/11/13 | 580 | 580 | 580 | 580 | 1,000 |
| 1997/11/07 | 565 | 565 | 565 | 565 | 1,000 |
| 1997/11/05 | 565 | 565 | 565 | 565 | 1,000 |
| 1997/10/28 | 620 | 620 | 620 | 620 | 2,000 |
| 1997/10/24 | 615 | 615 | 615 | 615 | 4,000 |
| 1997/10/23 | 602 | 605 | 602 | 605 | 2,000 |
| 1997/10/22 | 609 | 609 | 609 | 609 | 2,000 |
| 1997/10/16 | 561 | 561 | 561 | 561 | 2,000 |
| 1997/10/15 | 580 | 580 | 565 | 565 | 3,000 |
| 1997/10/14 | 580 | 580 | 580 | 580 | 1,000 |
| 1997/10/13 | 620 | 620 | 620 | 620 | 6,000 |
| 1997/10/09 | 505 | 541 | 505 | 541 | 2,000 |
| 1997/10/08 | 501 | 501 | 501 | 501 | 2,000 |
| 1997/10/07 | 460 | 460 | 460 | 460 | 4,000 |
| 1997/10/06 | 457 | 460 | 450 | 460 | 5,000 |
| 1997/10/03 | 479 | 479 | 455 | 457 | 5,000 |
| 1997/10/02 | 510 | 510 | 480 | 480 | 6,000 |
| 1997/10/01 | 500 | 510 | 500 | 510 | 6,000 |
| 1997/09/30 | 550 | 550 | 550 | 550 | 1,000 |
| 1997/09/29 | 570 | 570 | 569 | 570 | 4,000 |
| 1997/09/26 | 570 | 570 | 570 | 570 | 1,000 |
| 1997/09/25 | 610 | 620 | 600 | 600 | 11,000 |
| 1997/09/24 | 605 | 611 | 605 | 611 | 5,000 |
| 1997/09/19 | 680 | 680 | 610 | 610 | 5,000 |
| 1997/09/18 | 700 | 700 | 685 | 700 | 5,000 |
| 1997/09/16 | 730 | 730 | 730 | 730 | 1,000 |
| 1997/09/12 | 770 | 770 | 745 | 745 | 3,000 |
| 1997/09/11 | 770 | 770 | 770 | 770 | 1,000 |
| 1997/09/09 | 800 | 800 | 770 | 770 | 7,000 |
| 1997/09/08 | 799 | 799 | 799 | 799 | 1,000 |
| 1997/09/05 | 780 | 780 | 775 | 775 | 2,000 |
| 1997/09/04 | 770 | 770 | 770 | 770 | 5,000 |
| 1997/08/29 | 970 | 970 | 970 | 970 | 2,000 |
| 1997/08/25 | 999 | 1,000 | 999 | 1,000 | 7,000 |
| 1997/08/21 | 970 | 970 | 970 | 970 | 2,000 |
| 1997/08/15 | 980 | 980 | 980 | 980 | 1,000 |
| 1997/08/07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997/08/05 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 |
| 1997/08/04 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 |
| 1997/07/31 | 1,100 | 1,110 | 1,100 | 1,110 | 11,000 |
| 1997/07/30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/07/25 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 |
| 1997/07/24 | 1,150 | 1,150 | 1,110 | 1,110 | 2,000 |
| 1997/07/23 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1997/07/18 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1997/07/16 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
| 1997/07/15 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1997/07/14 | 1,180 | 1,180 | 1,100 | 1,100 | 18,000 |
| 1997/07/11 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1997/07/09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1997/07/08 | 1,250 | 1,250 | 1,200 | 1,250 | 7,000 |
| 1997/07/07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1997/07/03 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1997/07/01 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 |
| 1997/06/30 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1997/06/27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1997/06/26 | 1,280 | 1,280 | 1,270 | 1,270 | 4,000 |
| 1997/06/25 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 |
| 1997/06/24 | 1,300 | 1,330 | 1,270 | 1,270 | 6,000 |
| 1997/06/23 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1997/06/20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/06/18 | 1,400 | 1,410 | 1,350 | 1,360 | 7,000 |
| 1997/06/17 | 1,380 | 1,420 | 1,380 | 1,420 | 5,000 |
| 1997/06/16 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1997/06/13 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1997/06/11 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1997/06/10 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1997/06/09 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1997/06/06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/06/05 | 1,420 | 1,420 | 1,400 | 1,400 | 5,000 |
| 1997/06/03 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 |
| 1997/06/02 | 1,500 | 1,520 | 1,500 | 1,520 | 8,000 |
| 1997/05/30 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 |
| 1997/05/29 | 1,400 | 1,470 | 1,400 | 1,470 | 5,000 |
| 1997/05/28 | 1,450 | 1,450 | 1,430 | 1,430 | 2,000 |
| 1997/05/26 | 1,550 | 1,550 | 1,430 | 1,480 | 14,000 |
| 1997/05/23 | 1,440 | 1,540 | 1,430 | 1,540 | 38,000 |
| 1997/05/22 | 1,340 | 1,380 | 1,340 | 1,340 | 21,000 |
| 1997/05/21 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 |
| 1997/05/16 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1997/05/15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1997/05/14 | 1,550 | 1,550 | 1,380 | 1,380 | 8,000 |
| 1997/05/09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1997/05/08 | 1,400 | 1,500 | 1,400 | 1,500 | 4,000 |
| 1997/05/06 | 1,330 | 1,340 | 1,330 | 1,340 | 3,000 |
| 1997/05/02 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1997/05/01 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 |
| 1997/04/30 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1997/04/25 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 |
| 1997/04/23 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 |
| 1997/04/21 | 1,300 | 1,360 | 1,300 | 1,360 | 3,000 |
| 1997/04/18 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1997/04/17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/04/16 | 1,180 | 1,180 | 1,140 | 1,140 | 6,000 |
| 1997/04/15 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 |
| 1997/04/10 | 1,280 | 1,280 | 1,210 | 1,260 | 7,000 |
| 1997/04/08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1997/04/04 | 1,310 | 1,310 | 1,270 | 1,270 | 8,000 |
| 1997/04/03 | 1,360 | 1,360 | 1,320 | 1,320 | 5,000 |
| 1997/04/01 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1997/03/31 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1997/03/28 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1997/03/26 | 1,390 | 1,390 | 1,380 | 1,380 | 3,000 |
| 1997/03/25 | 1,380 | 1,430 | 1,380 | 1,420 | 7,000 |
| 1997/03/24 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1997/03/21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/03/19 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1997/03/14 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1997/03/13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1997/03/12 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1997/03/06 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1997/03/05 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1997/03/04 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1997/02/28 | 1,490 | 1,490 | 1,450 | 1,450 | 5,000 |
| 1997/02/27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1997/02/25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1997/02/24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1997/02/21 | 1,530 | 1,530 | 1,520 | 1,520 | 4,000 |
| 1997/02/20 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 |
| 1997/02/19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1997/02/18 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 |
| 1997/02/17 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1997/02/13 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1997/02/10 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1997/02/07 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 |
| 1997/02/06 | 1,610 | 1,610 | 1,600 | 1,610 | 8,000 |
| 1997/02/05 | 1,670 | 1,670 | 1,610 | 1,610 | 10,000 |
| 1997/02/04 | 1,540 | 1,670 | 1,520 | 1,640 | 12,000 |
| 1997/02/03 | 1,420 | 1,500 | 1,420 | 1,500 | 3,000 |
| 1997/01/31 | 1,400 | 1,400 | 1,390 | 1,390 | 6,000 |
| 1997/01/30 | 1,360 | 1,390 | 1,360 | 1,390 | 7,000 |
| 1997/01/29 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 |
| 1997/01/28 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1997/01/27 | 1,400 | 1,430 | 1,400 | 1,430 | 8,000 |
| 1997/01/24 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 |
| 1997/01/23 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 |
| 1997/01/21 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1997/01/20 | 1,450 | 1,460 | 1,420 | 1,420 | 15,000 |
| 1997/01/17 | 1,500 | 1,500 | 1,470 | 1,470 | 16,000 |
| 1997/01/16 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1997/01/14 | 1,520 | 1,520 | 1,450 | 1,450 | 4,000 |
| 1997/01/10 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 |
| 1997/01/09 | 1,500 | 1,500 | 1,480 | 1,500 | 7,000 |
| 1997/01/08 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 1997/01/07 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |