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 |
|---|---|---|---|---|---|
| 2002/12/27 | 390 | 390 | 390 | 390 | 8,000 |
| 2002/12/26 | 380 | 385 | 380 | 385 | 4,000 |
| 2002/12/25 | 385 | 390 | 385 | 390 | 8,000 |
| 2002/12/20 | 380 | 385 | 380 | 385 | 3,000 |
| 2002/12/19 | 395 | 395 | 395 | 395 | 2,000 |
| 2002/12/18 | 400 | 400 | 396 | 400 | 14,000 |
| 2002/12/17 | 400 | 400 | 400 | 400 | 3,000 |
| 2002/12/16 | 395 | 395 | 395 | 395 | 3,000 |
| 2002/12/13 | 390 | 390 | 390 | 390 | 1,000 |
| 2002/12/12 | 380 | 380 | 380 | 380 | 2,000 |
| 2002/12/10 | 360 | 370 | 360 | 370 | 8,000 |
| 2002/12/09 | 360 | 360 | 360 | 360 | 4,000 |
| 2002/12/05 | 350 | 350 | 345 | 345 | 3,000 |
| 2002/12/04 | 335 | 335 | 335 | 335 | 3,000 |
| 2002/11/29 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/11/28 | 335 | 350 | 335 | 350 | 5,000 |
| 2002/11/26 | 330 | 330 | 330 | 330 | 4,000 |
| 2002/11/25 | 320 | 330 | 320 | 330 | 12,000 |
| 2002/11/22 | 330 | 330 | 315 | 320 | 7,000 |
| 2002/11/19 | 345 | 345 | 345 | 345 | 1,000 |
| 2002/11/15 | 360 | 360 | 345 | 360 | 5,000 |
| 2002/11/13 | 360 | 360 | 345 | 350 | 9,000 |
| 2002/11/12 | 380 | 380 | 330 | 355 | 18,000 |
| 2002/11/11 | 395 | 395 | 395 | 395 | 1,000 |
| 2002/11/06 | 410 | 410 | 410 | 410 | 3,000 |
| 2002/10/31 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/10/25 | 420 | 420 | 420 | 420 | 1,000 |
| 2002/10/24 | 410 | 410 | 410 | 410 | 2,000 |
| 2002/10/22 | 400 | 410 | 400 | 410 | 2,000 |
| 2002/10/21 | 410 | 410 | 410 | 410 | 3,000 |
| 2002/10/18 | 420 | 420 | 415 | 415 | 3,000 |
| 2002/10/16 | 410 | 410 | 405 | 405 | 3,000 |
| 2002/10/15 | 410 | 410 | 405 | 410 | 5,000 |
| 2002/10/10 | 430 | 430 | 420 | 420 | 4,000 |
| 2002/10/04 | 410 | 450 | 410 | 450 | 6,000 |
| 2002/10/03 | 430 | 430 | 400 | 400 | 7,000 |
| 2002/10/01 | 480 | 480 | 470 | 470 | 2,000 |
| 2002/09/26 | 486 | 486 | 486 | 486 | 1,000 |
| 2002/09/25 | 486 | 486 | 486 | 486 | 12,000 |
| 2002/09/20 | 515 | 515 | 515 | 515 | 2,000 |
| 2002/09/18 | 535 | 535 | 525 | 525 | 2,000 |
| 2002/09/17 | 500 | 555 | 500 | 555 | 8,000 |
| 2002/09/11 | 460 | 460 | 450 | 460 | 2,000 |
| 2002/09/09 | 460 | 460 | 460 | 460 | 2,000 |
| 2002/09/04 | 440 | 440 | 440 | 440 | 1,000 |
| 2002/08/23 | 450 | 450 | 450 | 450 | 4,000 |
| 2002/08/22 | 455 | 455 | 450 | 450 | 2,000 |
| 2002/08/20 | 470 | 475 | 465 | 465 | 5,000 |
| 2002/08/19 | 485 | 485 | 485 | 485 | 1,000 |
| 2002/08/14 | 495 | 495 | 495 | 495 | 1,000 |
| 2002/08/12 | 500 | 500 | 500 | 500 | 1,000 |
| 2002/08/08 | 500 | 500 | 500 | 500 | 2,000 |
| 2002/08/07 | 500 | 500 | 500 | 500 | 1,000 |
| 2002/08/06 | 500 | 500 | 500 | 500 | 3,000 |
| 2002/07/30 | 505 | 505 | 505 | 505 | 1,000 |
| 2002/07/29 | 501 | 501 | 501 | 501 | 1,000 |
| 2002/07/26 | 501 | 501 | 501 | 501 | 1,000 |
| 2002/07/19 | 495 | 495 | 495 | 495 | 2,000 |
| 2002/07/17 | 495 | 495 | 495 | 495 | 5,000 |
| 2002/07/16 | 495 | 495 | 495 | 495 | 1,000 |
| 2002/07/15 | 495 | 495 | 495 | 495 | 2,000 |
| 2002/07/12 | 505 | 505 | 505 | 505 | 2,000 |
| 2002/07/11 | 505 | 505 | 505 | 505 | 3,000 |
| 2002/07/09 | 491 | 491 | 491 | 491 | 1,000 |
| 2002/07/01 | 450 | 450 | 450 | 450 | 1,000 |
| 2002/06/27 | 464 | 464 | 464 | 464 | 1,000 |
| 2002/06/26 | 465 | 465 | 464 | 464 | 3,000 |
| 2002/06/19 | 475 | 475 | 475 | 475 | 1,000 |
| 2002/06/13 | 490 | 490 | 490 | 490 | 1,000 |
| 2002/06/12 | 490 | 490 | 490 | 490 | 2,000 |
| 2002/06/10 | 490 | 490 | 490 | 490 | 1,000 |
| 2002/06/07 | 483 | 483 | 483 | 483 | 1,000 |
| 2002/06/06 | 483 | 483 | 483 | 483 | 1,000 |
| 2002/06/05 | 505 | 505 | 482 | 482 | 2,000 |
| 2002/06/04 | 510 | 510 | 510 | 510 | 1,000 |
| 2002/06/03 | 510 | 510 | 510 | 510 | 1,000 |
| 2002/05/31 | 503 | 503 | 503 | 503 | 1,000 |
| 2002/05/30 | 523 | 523 | 523 | 523 | 1,000 |
| 2002/05/29 | 515 | 515 | 515 | 515 | 1,000 |
| 2002/05/28 | 502 | 502 | 502 | 502 | 1,000 |
| 2002/05/27 | 501 | 501 | 501 | 501 | 1,000 |
| 2002/05/20 | 500 | 500 | 500 | 500 | 1,000 |
| 2002/05/17 | 495 | 500 | 495 | 495 | 3,000 |
| 2002/05/14 | 470 | 470 | 470 | 470 | 3,000 |
| 2002/05/13 | 475 | 475 | 475 | 475 | 1,000 |
| 2002/05/10 | 470 | 470 | 470 | 470 | 1,000 |
| 2002/05/07 | 510 | 510 | 470 | 470 | 3,000 |
| 2002/05/02 | 486 | 510 | 485 | 510 | 19,000 |
| 2002/05/01 | 480 | 480 | 480 | 480 | 3,000 |
| 2002/04/25 | 475 | 475 | 475 | 475 | 4,000 |
| 2002/04/23 | 470 | 470 | 470 | 470 | 1,000 |
| 2002/04/22 | 480 | 480 | 480 | 480 | 1,000 |
| 2002/04/19 | 475 | 475 | 470 | 470 | 3,000 |
| 2002/04/17 | 475 | 475 | 475 | 475 | 1,000 |
| 2002/04/12 | 475 | 475 | 475 | 475 | 5,000 |
| 2002/03/29 | 420 | 440 | 420 | 440 | 8,000 |
| 2002/03/28 | 446 | 446 | 420 | 420 | 12,000 |
| 2002/03/27 | 440 | 440 | 440 | 440 | 7,000 |
| 2002/03/26 | 462 | 462 | 462 | 462 | 3,000 |
| 2002/03/25 | 460 | 460 | 460 | 460 | 1,000 |
| 2002/03/19 | 452 | 452 | 452 | 452 | 1,000 |
| 2002/03/15 | 448 | 448 | 436 | 436 | 6,000 |
| 2002/03/13 | 450 | 450 | 450 | 450 | 1,000 |
| 2002/03/12 | 446 | 450 | 446 | 450 | 3,000 |
| 2002/03/11 | 445 | 445 | 445 | 445 | 1,000 |
| 2002/03/05 | 431 | 431 | 430 | 430 | 7,000 |
| 2002/03/04 | 450 | 450 | 450 | 450 | 1,000 |
| 2002/02/25 | 430 | 430 | 430 | 430 | 7,000 |
| 2002/02/22 | 430 | 430 | 430 | 430 | 1,000 |
| 2002/02/20 | 450 | 450 | 450 | 450 | 1,000 |
| 2002/02/19 | 448 | 448 | 448 | 448 | 1,000 |
| 2002/02/18 | 435 | 440 | 435 | 440 | 4,000 |
| 2002/01/29 | 420 | 420 | 420 | 420 | 5,000 |
| 2002/01/28 | 427 | 427 | 422 | 422 | 8,000 |
| 2002/01/25 | 407 | 422 | 407 | 422 | 8,000 |
| 2002/01/24 | 402 | 402 | 402 | 402 | 1,000 |
| 2002/01/23 | 430 | 430 | 420 | 420 | 3,000 |
| 2002/01/22 | 445 | 445 | 430 | 430 | 8,000 |
| 2002/01/21 | 445 | 445 | 445 | 445 | 1,000 |
| 2002/01/11 | 460 | 460 | 460 | 460 | 1,000 |
| 2002/01/10 | 461 | 463 | 460 | 460 | 9,000 |
| 2002/01/08 | 475 | 475 | 475 | 475 | 1,000 |