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 |
|---|---|---|---|---|---|
| 2001/12/25 | 475 | 475 | 475 | 475 | 3,000 |
| 2001/12/18 | 450 | 450 | 450 | 450 | 1,000 |
| 2001/12/17 | 460 | 461 | 460 | 460 | 3,000 |
| 2001/12/14 | 470 | 470 | 460 | 461 | 7,000 |
| 2001/12/13 | 470 | 470 | 470 | 470 | 1,000 |
| 2001/12/12 | 475 | 475 | 475 | 475 | 1,000 |
| 2001/12/10 | 500 | 500 | 500 | 500 | 7,000 |
| 2001/12/05 | 475 | 475 | 475 | 475 | 1,000 |
| 2001/12/04 | 485 | 485 | 485 | 485 | 2,000 |
| 2001/11/28 | 510 | 510 | 510 | 510 | 2,000 |
| 2001/11/27 | 520 | 520 | 520 | 520 | 4,000 |
| 2001/11/26 | 549 | 549 | 529 | 529 | 9,000 |
| 2001/11/22 | 565 | 565 | 565 | 565 | 2,000 |
| 2001/11/19 | 565 | 565 | 565 | 565 | 1,000 |
| 2001/11/06 | 595 | 595 | 595 | 595 | 2,000 |
| 2001/10/26 | 610 | 610 | 610 | 610 | 4,000 |
| 2001/10/25 | 610 | 610 | 610 | 610 | 3,000 |
| 2001/10/23 | 550 | 550 | 550 | 550 | 3,000 |
| 2001/10/22 | 550 | 550 | 550 | 550 | 1,000 |
| 2001/10/18 | 550 | 550 | 550 | 550 | 1,000 |
| 2001/10/16 | 550 | 550 | 550 | 550 | 1,000 |
| 2001/10/12 | 550 | 550 | 550 | 550 | 2,000 |
| 2001/10/11 | 550 | 550 | 550 | 550 | 1,000 |
| 2001/10/04 | 568 | 568 | 565 | 565 | 2,000 |
| 2001/09/26 | 568 | 568 | 568 | 568 | 1,000 |
| 2001/09/21 | 540 | 560 | 540 | 560 | 3,000 |
| 2001/09/20 | 540 | 540 | 540 | 540 | 1,000 |
| 2001/09/19 | 520 | 539 | 520 | 539 | 2,000 |
| 2001/09/17 | 540 | 540 | 540 | 540 | 4,000 |
| 2001/09/14 | 550 | 550 | 550 | 550 | 1,000 |
| 2001/09/13 | 534 | 540 | 534 | 540 | 2,000 |
| 2001/09/06 | 641 | 652 | 640 | 652 | 9,000 |
| 2001/09/05 | 630 | 641 | 630 | 640 | 6,000 |
| 2001/09/04 | 616 | 629 | 616 | 629 | 2,000 |
| 2001/09/03 | 620 | 620 | 616 | 616 | 2,000 |
| 2001/08/31 | 620 | 621 | 620 | 621 | 2,000 |
| 2001/08/30 | 650 | 650 | 611 | 611 | 6,000 |
| 2001/08/29 | 670 | 670 | 667 | 667 | 3,000 |
| 2001/08/28 | 665 | 665 | 665 | 665 | 3,000 |
| 2001/08/27 | 669 | 669 | 669 | 669 | 1,000 |
| 2001/08/24 | 669 | 669 | 669 | 669 | 2,000 |
| 2001/08/23 | 675 | 675 | 675 | 675 | 2,000 |
| 2001/08/22 | 675 | 675 | 675 | 675 | 1,000 |
| 2001/08/17 | 725 | 725 | 725 | 725 | 1,000 |
| 2001/08/13 | 725 | 725 | 725 | 725 | 2,000 |
| 2001/07/31 | 700 | 700 | 700 | 700 | 3,000 |
| 2001/07/30 | 725 | 725 | 725 | 725 | 2,000 |
| 2001/07/26 | 779 | 779 | 779 | 779 | 1,000 |
| 2001/07/19 | 762 | 762 | 760 | 760 | 2,000 |
| 2001/07/13 | 800 | 800 | 800 | 800 | 1,000 |
| 2001/07/12 | 765 | 775 | 765 | 775 | 4,000 |
| 2001/07/11 | 765 | 765 | 765 | 765 | 1,000 |
| 2001/07/10 | 756 | 756 | 756 | 756 | 2,000 |
| 2001/07/09 | 801 | 801 | 755 | 755 | 9,000 |
| 2001/07/06 | 800 | 801 | 800 | 801 | 5,000 |
| 2001/07/05 | 873 | 915 | 870 | 870 | 49,000 |
| 2001/07/04 | 791 | 870 | 791 | 870 | 62,000 |
| 2001/07/03 | 701 | 770 | 701 | 770 | 27,000 |
| 2001/07/02 | 700 | 700 | 700 | 700 | 4,000 |
| 2001/06/29 | 691 | 710 | 682 | 700 | 9,000 |
| 2001/06/28 | 675 | 685 | 675 | 682 | 5,000 |
| 2001/06/27 | 648 | 648 | 648 | 648 | 1,000 |
| 2001/06/26 | 634 | 642 | 634 | 642 | 3,000 |
| 2001/06/22 | 636 | 636 | 615 | 615 | 5,000 |
| 2001/06/19 | 650 | 670 | 650 | 660 | 9,000 |
| 2001/06/15 | 610 | 630 | 610 | 630 | 2,000 |
| 2001/06/11 | 660 | 660 | 660 | 660 | 1,000 |
| 2001/06/08 | 662 | 662 | 662 | 662 | 1,000 |
| 2001/06/06 | 655 | 655 | 655 | 655 | 1,000 |
| 2001/06/05 | 655 | 655 | 655 | 655 | 2,000 |
| 2001/05/29 | 689 | 689 | 675 | 675 | 2,000 |
| 2001/05/25 | 720 | 720 | 720 | 720 | 4,000 |
| 2001/05/24 | 719 | 720 | 710 | 720 | 16,000 |
| 2001/05/23 | 730 | 750 | 725 | 725 | 12,000 |
| 2001/05/22 | 674 | 750 | 674 | 750 | 58,000 |
| 2001/05/21 | 636 | 650 | 636 | 650 | 5,000 |
| 2001/05/18 | 640 | 640 | 630 | 630 | 5,000 |
| 2001/05/17 | 611 | 625 | 611 | 625 | 3,000 |
| 2001/05/16 | 678 | 678 | 650 | 650 | 3,000 |
| 2001/05/15 | 650 | 678 | 650 | 678 | 5,000 |
| 2001/05/14 | 643 | 643 | 640 | 642 | 8,000 |
| 2001/05/11 | 625 | 628 | 605 | 620 | 8,000 |
| 2001/05/10 | 630 | 630 | 605 | 605 | 10,000 |
| 2001/05/09 | 600 | 630 | 600 | 625 | 7,000 |
| 2001/05/08 | 600 | 610 | 595 | 595 | 9,000 |
| 2001/05/07 | 580 | 585 | 580 | 585 | 2,000 |
| 2001/05/02 | 552 | 560 | 552 | 560 | 3,000 |
| 2001/05/01 | 522 | 549 | 522 | 540 | 4,000 |
| 2001/04/26 | 521 | 521 | 521 | 521 | 2,000 |
| 2001/04/25 | 520 | 520 | 520 | 520 | 1,000 |
| 2001/04/24 | 519 | 519 | 519 | 519 | 1,000 |
| 2001/04/23 | 510 | 520 | 480 | 520 | 11,000 |
| 2001/04/20 | 520 | 520 | 520 | 520 | 2,000 |
| 2001/04/12 | 510 | 510 | 510 | 510 | 2,000 |
| 2001/04/09 | 510 | 510 | 510 | 510 | 1,000 |
| 2001/04/06 | 510 | 510 | 510 | 510 | 3,000 |
| 2001/03/30 | 520 | 520 | 520 | 520 | 2,000 |
| 2001/03/27 | 525 | 525 | 520 | 520 | 3,000 |
| 2001/03/23 | 480 | 500 | 480 | 500 | 8,000 |
| 2001/03/21 | 480 | 480 | 480 | 480 | 5,000 |
| 2001/03/14 | 480 | 480 | 480 | 480 | 7,000 |
| 2001/03/13 | 480 | 480 | 480 | 480 | 1,000 |
| 2001/03/12 | 480 | 480 | 480 | 480 | 2,000 |
| 2001/03/05 | 480 | 480 | 480 | 480 | 1,000 |
| 2001/03/02 | 480 | 490 | 480 | 490 | 2,000 |
| 2001/03/01 | 480 | 480 | 480 | 480 | 5,000 |
| 2001/02/28 | 490 | 490 | 490 | 490 | 3,000 |
| 2001/02/27 | 490 | 490 | 490 | 490 | 12,000 |
| 2001/02/26 | 490 | 490 | 490 | 490 | 1,000 |
| 2001/02/23 | 490 | 490 | 490 | 490 | 2,000 |
| 2001/02/19 | 480 | 480 | 480 | 480 | 2,000 |
| 2001/02/16 | 480 | 480 | 480 | 480 | 5,000 |
| 2001/02/14 | 447 | 447 | 447 | 447 | 1,000 |
| 2001/02/13 | 446 | 446 | 446 | 446 | 1,000 |
| 2001/02/09 | 445 | 445 | 445 | 445 | 1,000 |
| 2001/02/08 | 442 | 442 | 442 | 442 | 1,000 |
| 2001/02/06 | 460 | 460 | 430 | 430 | 4,000 |
| 2001/02/05 | 470 | 470 | 470 | 470 | 1,000 |
| 2001/01/31 | 466 | 480 | 466 | 480 | 6,000 |
| 2001/01/30 | 450 | 450 | 450 | 450 | 1,000 |
| 2001/01/29 | 440 | 440 | 440 | 440 | 1,000 |
| 2001/01/26 | 431 | 431 | 431 | 431 | 1,000 |
| 2001/01/25 | 430 | 430 | 430 | 430 | 2,000 |
| 2001/01/19 | 455 | 455 | 455 | 455 | 1,000 |
| 2001/01/16 | 426 | 426 | 420 | 420 | 7,000 |
| 2001/01/15 | 430 | 430 | 420 | 420 | 8,000 |
| 2001/01/11 | 451 | 451 | 451 | 451 | 1,000 |
| 2001/01/04 | 450 | 450 | 450 | 450 | 2,000 |