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 |
---|---|---|---|---|---|
1998/12/30 | 420 | 420 | 420 | 420 | 1,000 |
1998/12/28 | 420 | 420 | 420 | 420 | 1,000 |
1998/12/24 | 416 | 416 | 416 | 416 | 2,000 |
1998/12/22 | 416 | 416 | 416 | 416 | 1,000 |
1998/12/21 | 416 | 416 | 416 | 416 | 1,000 |
1998/12/18 | 415 | 415 | 415 | 415 | 5,000 |
1998/12/17 | 415 | 415 | 415 | 415 | 5,000 |
1998/12/16 | 415 | 415 | 415 | 415 | 2,000 |
1998/12/15 | 415 | 415 | 415 | 415 | 2,000 |
1998/12/11 | 410 | 410 | 410 | 410 | 1,000 |
1998/12/08 | 410 | 410 | 410 | 410 | 2,000 |
1998/12/07 | 400 | 400 | 400 | 400 | 2,000 |
1998/12/04 | 400 | 400 | 400 | 400 | 4,000 |
1998/12/03 | 400 | 400 | 400 | 400 | 2,000 |
1998/12/02 | 400 | 400 | 400 | 400 | 3,000 |
1998/12/01 | 400 | 400 | 400 | 400 | 6,000 |
1998/11/30 | 401 | 401 | 400 | 401 | 11,000 |
1998/11/27 | 392 | 392 | 392 | 392 | 2,000 |
1998/11/26 | 392 | 395 | 392 | 395 | 6,000 |
1998/11/25 | 392 | 392 | 392 | 392 | 1,000 |
1998/11/11 | 380 | 380 | 380 | 380 | 7,000 |
1998/11/10 | 384 | 384 | 384 | 384 | 1,000 |
1998/10/29 | 376 | 376 | 376 | 376 | 1,000 |
1998/10/27 | 375 | 375 | 375 | 375 | 1,000 |
1998/10/20 | 360 | 360 | 360 | 360 | 1,000 |
1998/10/16 | 360 | 360 | 360 | 360 | 11,000 |
1998/10/14 | 360 | 360 | 360 | 360 | 2,000 |
1998/10/09 | 370 | 370 | 370 | 370 | 3,000 |
1998/10/08 | 370 | 370 | 370 | 370 | 4,000 |
1998/10/07 | 370 | 370 | 370 | 370 | 5,000 |
1998/10/01 | 370 | 370 | 370 | 370 | 5,000 |
1998/09/30 | 380 | 380 | 380 | 380 | 6,000 |
1998/09/29 | 380 | 380 | 380 | 380 | 5,000 |
1998/09/28 | 420 | 420 | 380 | 380 | 11,000 |
1998/09/25 | 425 | 425 | 425 | 425 | 5,000 |
1998/09/21 | 417 | 417 | 417 | 417 | 6,000 |
1998/09/18 | 410 | 410 | 410 | 410 | 1,000 |
1998/09/09 | 401 | 401 | 400 | 400 | 9,000 |
1998/08/31 | 400 | 400 | 400 | 400 | 7,000 |
1998/08/28 | 430 | 430 | 430 | 430 | 1,000 |
1998/08/26 | 440 | 460 | 440 | 450 | 4,000 |
1998/08/24 | 420 | 420 | 420 | 420 | 3,000 |
1998/08/21 | 440 | 440 | 430 | 430 | 2,000 |
1998/08/19 | 430 | 430 | 425 | 430 | 4,000 |
1998/08/18 | 415 | 415 | 415 | 415 | 1,000 |
1998/08/12 | 430 | 430 | 430 | 430 | 1,000 |
1998/08/07 | 431 | 431 | 431 | 431 | 1,000 |
1998/07/30 | 420 | 420 | 400 | 420 | 4,000 |
1998/07/29 | 420 | 420 | 420 | 420 | 1,000 |
1998/07/28 | 435 | 435 | 435 | 435 | 2,000 |
1998/07/27 | 430 | 440 | 430 | 435 | 5,000 |
1998/07/22 | 422 | 422 | 422 | 422 | 1,000 |
1998/07/21 | 450 | 450 | 450 | 450 | 3,000 |
1998/07/17 | 413 | 449 | 413 | 449 | 4,000 |
1998/07/10 | 445 | 445 | 445 | 445 | 3,000 |
1998/07/09 | 450 | 450 | 450 | 450 | 1,000 |
1998/07/08 | 450 | 450 | 450 | 450 | 2,000 |
1998/07/07 | 440 | 450 | 440 | 450 | 2,000 |
1998/07/06 | 429 | 430 | 429 | 430 | 3,000 |
1998/07/03 | 430 | 430 | 430 | 430 | 2,000 |
1998/07/02 | 430 | 430 | 430 | 430 | 1,000 |
1998/06/30 | 386 | 386 | 386 | 386 | 1,000 |
1998/06/29 | 380 | 380 | 380 | 380 | 1,000 |
1998/06/23 | 356 | 356 | 345 | 345 | 23,000 |
1998/06/22 | 356 | 356 | 356 | 356 | 1,000 |
1998/06/19 | 357 | 357 | 357 | 357 | 1,000 |
1998/06/18 | 355 | 359 | 355 | 358 | 7,000 |
1998/06/17 | 351 | 355 | 351 | 355 | 3,000 |
1998/06/16 | 351 | 351 | 351 | 351 | 1,000 |
1998/06/15 | 358 | 358 | 355 | 355 | 3,000 |
1998/06/12 | 358 | 359 | 358 | 358 | 7,000 |
1998/06/11 | 360 | 364 | 360 | 364 | 3,000 |
1998/06/10 | 361 | 370 | 361 | 370 | 4,000 |
1998/06/09 | 368 | 368 | 360 | 360 | 27,000 |
1998/06/08 | 367 | 368 | 367 | 368 | 7,000 |
1998/06/05 | 366 | 366 | 366 | 366 | 1,000 |
1998/06/04 | 365 | 365 | 365 | 365 | 1,000 |
1998/06/03 | 369 | 369 | 365 | 365 | 4,000 |
1998/06/02 | 371 | 373 | 371 | 373 | 4,000 |
1998/06/01 | 372 | 372 | 372 | 372 | 2,000 |
1998/05/28 | 381 | 381 | 381 | 381 | 1,000 |
1998/05/27 | 389 | 389 | 389 | 389 | 1,000 |
1998/05/26 | 391 | 391 | 390 | 390 | 3,000 |
1998/05/25 | 362 | 390 | 362 | 390 | 15,000 |
1998/05/22 | 361 | 361 | 361 | 361 | 2,000 |
1998/05/21 | 375 | 375 | 360 | 360 | 2,000 |
1998/05/20 | 376 | 376 | 376 | 376 | 1,000 |
1998/05/15 | 382 | 382 | 382 | 382 | 1,000 |
1998/05/13 | 383 | 383 | 380 | 380 | 3,000 |
1998/05/12 | 399 | 399 | 399 | 399 | 2,000 |
1998/05/08 | 399 | 399 | 399 | 399 | 1,000 |
1998/05/01 | 399 | 399 | 399 | 399 | 1,000 |
1998/04/27 | 399 | 399 | 399 | 399 | 1,000 |
1998/04/24 | 361 | 400 | 361 | 400 | 5,000 |
1998/04/23 | 350 | 350 | 350 | 350 | 1,000 |
1998/04/22 | 360 | 360 | 360 | 360 | 1,000 |
1998/04/21 | 360 | 360 | 360 | 360 | 3,000 |
1998/04/14 | 360 | 360 | 360 | 360 | 2,000 |
1998/04/13 | 345 | 345 | 345 | 345 | 5,000 |
1998/04/10 | 355 | 355 | 340 | 340 | 19,000 |
1998/04/09 | 341 | 345 | 340 | 345 | 9,000 |
1998/04/08 | 330 | 330 | 330 | 330 | 1,000 |
1998/03/27 | 480 | 480 | 470 | 470 | 3,000 |
1998/03/26 | 480 | 480 | 480 | 480 | 1,000 |
1998/03/25 | 490 | 500 | 480 | 480 | 12,000 |
1998/03/20 | 490 | 490 | 490 | 490 | 1,000 |
1998/03/17 | 500 | 500 | 500 | 500 | 4,000 |
1998/03/16 | 500 | 500 | 500 | 500 | 2,000 |
1998/03/13 | 500 | 500 | 500 | 500 | 6,000 |
1998/03/11 | 491 | 491 | 491 | 491 | 10,000 |
1998/03/10 | 487 | 487 | 487 | 487 | 10,000 |
1998/03/09 | 485 | 485 | 485 | 485 | 2,000 |
1998/03/03 | 485 | 485 | 485 | 485 | 3,000 |
1998/02/27 | 485 | 500 | 485 | 500 | 2,000 |
1998/02/25 | 490 | 500 | 485 | 485 | 8,000 |
1998/02/19 | 485 | 485 | 485 | 485 | 1,000 |
1998/02/16 | 485 | 485 | 485 | 485 | 2,000 |
1998/02/13 | 481 | 481 | 481 | 481 | 1,000 |
1998/02/03 | 470 | 470 | 470 | 470 | 1,000 |
1998/02/02 | 495 | 495 | 495 | 495 | 1,000 |
1998/01/29 | 500 | 500 | 500 | 500 | 1,000 |
1998/01/27 | 480 | 480 | 480 | 480 | 1,000 |
1998/01/23 | 426 | 426 | 426 | 426 | 3,000 |
1998/01/22 | 394 | 394 | 394 | 394 | 13,000 |
1998/01/16 | 415 | 426 | 415 | 426 | 6,000 |
1998/01/14 | 416 | 416 | 415 | 415 | 6,000 |
1998/01/12 | 415 | 415 | 415 | 415 | 3,000 |
1998/01/09 | 425 | 425 | 420 | 420 | 3,000 |
1998/01/08 | 430 | 430 | 430 | 430 | 2,000 |