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 |
|---|---|---|---|---|---|
| 2000/12/29 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/12/28 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/12/27 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/12/26 | 450 | 450 | 450 | 450 | 4,000 |
| 2000/12/25 | 450 | 450 | 450 | 450 | 3,000 |
| 2000/12/22 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/12/21 | 465 | 465 | 465 | 465 | 1,000 |
| 2000/12/20 | 465 | 465 | 465 | 465 | 1,000 |
| 2000/12/19 | 465 | 465 | 465 | 465 | 1,000 |
| 2000/12/13 | 450 | 450 | 450 | 450 | 2,000 |
| 2000/12/11 | 420 | 435 | 420 | 435 | 2,000 |
| 2000/12/08 | 420 | 420 | 420 | 420 | 3,000 |
| 2000/12/06 | 412 | 412 | 412 | 412 | 3,000 |
| 2000/12/04 | 416 | 416 | 415 | 415 | 8,000 |
| 2000/12/01 | 420 | 420 | 420 | 420 | 1,000 |
| 2000/11/30 | 426 | 426 | 426 | 426 | 2,000 |
| 2000/11/29 | 445 | 445 | 430 | 430 | 2,000 |
| 2000/11/28 | 445 | 445 | 445 | 445 | 1,000 |
| 2000/11/27 | 450 | 450 | 445 | 445 | 2,000 |
| 2000/11/24 | 462 | 462 | 460 | 460 | 4,000 |
| 2000/11/21 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/11/20 | 500 | 500 | 500 | 500 | 2,000 |
| 2000/11/13 | 436 | 436 | 436 | 436 | 1,000 |
| 2000/11/06 | 433 | 433 | 433 | 433 | 1,000 |
| 2000/11/01 | 425 | 425 | 425 | 425 | 2,000 |
| 2000/10/27 | 427 | 427 | 427 | 427 | 1,000 |
| 2000/10/26 | 431 | 431 | 431 | 431 | 2,000 |
| 2000/10/25 | 430 | 431 | 430 | 431 | 3,000 |
| 2000/10/24 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/10/23 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/10/18 | 462 | 462 | 462 | 462 | 2,000 |
| 2000/10/10 | 515 | 515 | 515 | 515 | 1,000 |
| 2000/10/06 | 540 | 540 | 540 | 540 | 3,000 |
| 2000/10/04 | 552 | 552 | 551 | 551 | 4,000 |
| 2000/10/02 | 567 | 567 | 567 | 567 | 1,000 |
| 2000/09/28 | 560 | 560 | 560 | 560 | 1,000 |
| 2000/09/26 | 587 | 587 | 580 | 580 | 4,000 |
| 2000/09/25 | 588 | 588 | 588 | 588 | 3,000 |
| 2000/09/21 | 580 | 580 | 580 | 580 | 3,000 |
| 2000/09/20 | 590 | 590 | 590 | 590 | 2,000 |
| 2000/09/19 | 594 | 594 | 590 | 590 | 3,000 |
| 2000/09/18 | 600 | 600 | 595 | 595 | 4,000 |
| 2000/09/14 | 572 | 595 | 572 | 595 | 2,000 |
| 2000/09/13 | 575 | 575 | 570 | 570 | 6,000 |
| 2000/09/12 | 600 | 600 | 580 | 580 | 7,000 |
| 2000/09/11 | 599 | 605 | 599 | 600 | 17,000 |
| 2000/09/08 | 599 | 599 | 595 | 595 | 5,000 |
| 2000/09/07 | 655 | 655 | 595 | 605 | 35,000 |
| 2000/09/06 | 554 | 651 | 554 | 651 | 27,000 |
| 2000/09/05 | 531 | 575 | 531 | 551 | 31,000 |
| 2000/09/04 | 500 | 512 | 500 | 512 | 6,000 |
| 2000/08/30 | 450 | 460 | 450 | 460 | 4,000 |
| 2000/08/28 | 490 | 490 | 485 | 485 | 2,000 |
| 2000/08/25 | 485 | 485 | 485 | 485 | 2,000 |
| 2000/08/23 | 475 | 475 | 475 | 475 | 1,000 |
| 2000/08/16 | 479 | 479 | 479 | 479 | 1,000 |
| 2000/08/11 | 479 | 479 | 479 | 479 | 1,000 |
| 2000/08/03 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/08/02 | 480 | 480 | 480 | 480 | 4,000 |
| 2000/08/01 | 490 | 490 | 490 | 490 | 1,000 |
| 2000/07/25 | 495 | 495 | 490 | 490 | 4,000 |
| 2000/07/18 | 534 | 534 | 501 | 501 | 2,000 |
| 2000/07/17 | 535 | 535 | 535 | 535 | 1,000 |
| 2000/07/12 | 534 | 534 | 534 | 534 | 1,000 |
| 2000/07/11 | 516 | 516 | 500 | 500 | 3,000 |
| 2000/07/10 | 549 | 549 | 535 | 535 | 9,000 |
| 2000/07/07 | 549 | 549 | 549 | 549 | 1,000 |
| 2000/07/06 | 544 | 549 | 530 | 549 | 5,000 |
| 2000/07/05 | 493 | 550 | 493 | 550 | 5,000 |
| 2000/07/04 | 470 | 486 | 470 | 480 | 10,000 |
| 2000/07/03 | 480 | 480 | 470 | 470 | 13,000 |
| 2000/06/30 | 470 | 470 | 470 | 470 | 1,000 |
| 2000/06/29 | 470 | 470 | 470 | 470 | 8,000 |
| 2000/06/28 | 470 | 470 | 470 | 470 | 1,000 |
| 2000/06/27 | 474 | 474 | 470 | 470 | 2,000 |
| 2000/06/26 | 474 | 474 | 474 | 474 | 4,000 |
| 2000/06/23 | 474 | 474 | 474 | 474 | 4,000 |
| 2000/06/22 | 480 | 480 | 475 | 475 | 4,000 |
| 2000/06/21 | 470 | 480 | 470 | 480 | 2,000 |
| 2000/06/20 | 471 | 471 | 470 | 470 | 2,000 |
| 2000/06/14 | 450 | 450 | 446 | 446 | 3,000 |
| 2000/06/09 | 440 | 440 | 440 | 440 | 2,000 |
| 2000/06/06 | 485 | 485 | 485 | 485 | 6,000 |
| 2000/06/05 | 485 | 485 | 485 | 485 | 3,000 |
| 2000/06/02 | 405 | 405 | 405 | 405 | 1,000 |
| 2000/05/31 | 400 | 400 | 400 | 400 | 2,000 |
| 2000/05/30 | 410 | 410 | 410 | 410 | 3,000 |
| 2000/05/25 | 400 | 410 | 400 | 410 | 6,000 |
| 2000/05/24 | 400 | 400 | 400 | 400 | 1,000 |
| 2000/05/23 | 400 | 400 | 400 | 400 | 1,000 |
| 2000/05/19 | 400 | 400 | 400 | 400 | 2,000 |
| 2000/05/15 | 371 | 371 | 371 | 371 | 1,000 |
| 2000/05/12 | 367 | 367 | 367 | 367 | 1,000 |
| 2000/05/11 | 388 | 388 | 388 | 388 | 1,000 |
| 2000/05/09 | 409 | 409 | 409 | 409 | 5,000 |
| 2000/05/02 | 400 | 400 | 396 | 400 | 6,000 |
| 2000/05/01 | 400 | 400 | 400 | 400 | 4,000 |
| 2000/04/28 | 400 | 400 | 400 | 400 | 3,000 |
| 2000/04/26 | 366 | 366 | 366 | 366 | 2,000 |
| 2000/04/25 | 346 | 346 | 346 | 346 | 1,000 |
| 2000/04/19 | 385 | 385 | 385 | 385 | 1,000 |
| 2000/04/18 | 388 | 388 | 388 | 388 | 1,000 |
| 2000/04/14 | 385 | 388 | 385 | 388 | 3,000 |
| 2000/04/13 | 350 | 350 | 350 | 350 | 2,000 |
| 2000/04/11 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/04/10 | 350 | 350 | 350 | 350 | 2,000 |
| 2000/04/06 | 358 | 358 | 358 | 358 | 2,000 |
| 2000/04/03 | 363 | 363 | 363 | 363 | 1,000 |
| 2000/03/30 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/03/27 | 380 | 380 | 376 | 376 | 4,000 |
| 2000/03/24 | 378 | 380 | 378 | 380 | 6,000 |
| 2000/03/23 | 378 | 378 | 376 | 376 | 2,000 |
| 2000/03/09 | 388 | 388 | 388 | 388 | 5,000 |
| 2000/03/08 | 390 | 390 | 390 | 390 | 5,000 |
| 2000/03/07 | 390 | 390 | 390 | 390 | 1,000 |
| 2000/03/06 | 390 | 390 | 390 | 390 | 1,000 |
| 2000/03/02 | 380 | 380 | 380 | 380 | 1,000 |
| 2000/03/01 | 390 | 390 | 390 | 390 | 1,000 |
| 2000/02/25 | 390 | 390 | 390 | 390 | 3,000 |
| 2000/02/24 | 390 | 400 | 390 | 390 | 4,000 |
| 2000/02/18 | 400 | 400 | 400 | 400 | 1,000 |
| 2000/02/17 | 400 | 400 | 400 | 400 | 1,000 |
| 2000/02/16 | 400 | 400 | 400 | 400 | 3,000 |
| 2000/02/15 | 390 | 400 | 390 | 400 | 5,000 |
| 2000/02/14 | 392 | 392 | 392 | 392 | 1,000 |
| 2000/02/09 | 370 | 370 | 370 | 370 | 5,000 |
| 2000/02/04 | 360 | 360 | 360 | 360 | 2,000 |
| 2000/02/02 | 360 | 360 | 360 | 360 | 1,000 |
| 2000/02/01 | 360 | 360 | 351 | 351 | 5,000 |
| 2000/01/28 | 370 | 370 | 351 | 351 | 3,000 |
| 2000/01/26 | 370 | 370 | 370 | 370 | 1,000 |
| 2000/01/25 | 351 | 371 | 351 | 371 | 2,000 |
| 2000/01/24 | 351 | 351 | 351 | 351 | 400,000 |
| 2000/01/18 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/01/17 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/01/12 | 325 | 325 | 325 | 325 | 1,000 |
| 2000/01/11 | 316 | 316 | 316 | 316 | 1,000 |
| 2000/01/06 | 315 | 315 | 315 | 315 | 2,000 |
| 2000/01/05 | 312 | 312 | 312 | 312 | 1,000 |