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 |
|---|---|---|---|---|---|
| 2003/12/29 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/12/25 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/12/24 | 495 | 500 | 495 | 500 | 2,000 |
| 2003/12/22 | 495 | 505 | 495 | 500 | 6,000 |
| 2003/12/19 | 490 | 500 | 490 | 495 | 5,000 |
| 2003/12/18 | 480 | 480 | 480 | 480 | 2,000 |
| 2003/12/17 | 470 | 485 | 470 | 470 | 3,000 |
| 2003/12/16 | 445 | 455 | 445 | 455 | 5,000 |
| 2003/12/15 | 470 | 480 | 450 | 450 | 14,000 |
| 2003/12/12 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/12/11 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/12/10 | 465 | 475 | 465 | 470 | 4,000 |
| 2003/12/09 | 460 | 470 | 460 | 470 | 4,000 |
| 2003/12/05 | 465 | 465 | 465 | 465 | 3,000 |
| 2003/12/03 | 451 | 460 | 450 | 460 | 4,000 |
| 2003/12/02 | 460 | 460 | 450 | 450 | 9,000 |
| 2003/12/01 | 475 | 475 | 435 | 460 | 11,000 |
| 2003/11/28 | 490 | 490 | 485 | 490 | 3,000 |
| 2003/11/27 | 480 | 490 | 480 | 490 | 3,000 |
| 2003/11/26 | 480 | 482 | 480 | 482 | 4,000 |
| 2003/11/21 | 465 | 480 | 465 | 470 | 6,000 |
| 2003/11/18 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/11/12 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/11/04 | 475 | 475 | 472 | 472 | 2,000 |
| 2003/10/31 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/10/30 | 472 | 472 | 472 | 472 | 1,000 |
| 2003/10/29 | 485 | 490 | 475 | 475 | 6,000 |
| 2003/10/28 | 485 | 489 | 485 | 489 | 2,000 |
| 2003/10/27 | 490 | 490 | 489 | 489 | 2,000 |
| 2003/10/22 | 485 | 495 | 480 | 485 | 7,000 |
| 2003/10/21 | 495 | 495 | 495 | 495 | 3,000 |
| 2003/10/14 | 470 | 480 | 470 | 480 | 2,000 |
| 2003/10/09 | 470 | 480 | 470 | 480 | 2,000 |
| 2003/10/08 | 470 | 480 | 470 | 480 | 3,000 |
| 2003/10/07 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/10/06 | 475 | 480 | 475 | 480 | 2,000 |
| 2003/10/03 | 480 | 486 | 480 | 486 | 2,000 |
| 2003/10/02 | 480 | 490 | 480 | 490 | 3,000 |
| 2003/10/01 | 495 | 495 | 485 | 485 | 2,000 |
| 2003/09/29 | 510 | 510 | 505 | 505 | 2,000 |
| 2003/09/26 | 515 | 515 | 505 | 515 | 15,000 |
| 2003/09/25 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/09/24 | 520 | 520 | 515 | 520 | 3,000 |
| 2003/09/22 | 515 | 515 | 510 | 510 | 2,000 |
| 2003/09/19 | 500 | 505 | 500 | 505 | 2,000 |
| 2003/09/16 | 525 | 530 | 525 | 525 | 5,000 |
| 2003/09/12 | 505 | 535 | 505 | 535 | 6,000 |
| 2003/09/10 | 495 | 500 | 495 | 500 | 2,000 |
| 2003/09/04 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/09/03 | 490 | 490 | 480 | 480 | 2,000 |
| 2003/09/02 | 495 | 500 | 495 | 500 | 2,000 |
| 2003/08/29 | 475 | 500 | 475 | 500 | 7,000 |
| 2003/08/27 | 480 | 490 | 475 | 481 | 4,000 |
| 2003/08/26 | 476 | 490 | 476 | 490 | 5,000 |
| 2003/08/19 | 480 | 480 | 480 | 480 | 1,000 |
| 2003/08/06 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/08/04 | 488 | 488 | 488 | 488 | 1,000 |
| 2003/07/30 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/07/29 | 471 | 475 | 471 | 475 | 4,000 |
| 2003/07/28 | 470 | 472 | 470 | 472 | 4,000 |
| 2003/07/24 | 464 | 465 | 464 | 465 | 2,000 |
| 2003/07/23 | 465 | 465 | 465 | 465 | 2,000 |
| 2003/07/22 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/07/17 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/07/15 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/07/11 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/07/10 | 485 | 490 | 485 | 490 | 2,000 |
| 2003/07/08 | 485 | 490 | 485 | 490 | 2,000 |
| 2003/07/07 | 480 | 485 | 480 | 485 | 17,000 |
| 2003/07/03 | 490 | 490 | 480 | 480 | 3,000 |
| 2003/07/02 | 485 | 485 | 485 | 485 | 2,000 |
| 2003/06/30 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/06/27 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/06/26 | 460 | 460 | 450 | 450 | 3,000 |
| 2003/06/25 | 447 | 447 | 447 | 447 | 1,000 |
| 2003/06/18 | 441 | 454 | 441 | 454 | 2,000 |
| 2003/06/16 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/06/13 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/06/12 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/06/11 | 395 | 400 | 390 | 400 | 4,000 |
| 2003/06/10 | 390 | 394 | 390 | 390 | 4,000 |
| 2003/06/09 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/06/06 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/06/02 | 372 | 372 | 372 | 372 | 2,000 |
| 2003/05/30 | 375 | 375 | 370 | 370 | 4,000 |
| 2003/05/27 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/05/26 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/05/23 | 365 | 365 | 365 | 365 | 2,000 |
| 2003/05/22 | 355 | 355 | 350 | 350 | 2,000 |
| 2003/05/20 | 345 | 350 | 345 | 350 | 2,000 |
| 2003/05/14 | 355 | 360 | 355 | 360 | 2,000 |
| 2003/05/09 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/05/08 | 360 | 360 | 350 | 350 | 3,000 |
| 2003/04/25 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/04/24 | 360 | 360 | 355 | 355 | 5,000 |
| 2003/04/22 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/04/16 | 345 | 345 | 345 | 345 | 2,000 |
| 2003/04/04 | 350 | 350 | 345 | 345 | 4,000 |
| 2003/04/03 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/03/31 | 370 | 370 | 365 | 365 | 2,000 |
| 2003/03/20 | 355 | 370 | 345 | 370 | 10,000 |
| 2003/03/18 | 350 | 350 | 350 | 350 | 4,000 |
| 2003/03/14 | 351 | 351 | 351 | 351 | 4,000 |
| 2003/02/25 | 348 | 348 | 348 | 348 | 1,000 |
| 2003/02/24 | 355 | 355 | 350 | 350 | 8,000 |
| 2003/02/21 | 350 | 350 | 350 | 350 | 6,000 |
| 2003/02/14 | 350 | 355 | 347 | 355 | 16,000 |
| 2003/02/13 | 350 | 350 | 350 | 350 | 12,000 |
| 2003/02/12 | 350 | 350 | 340 | 350 | 34,000 |
| 2003/02/10 | 350 | 351 | 350 | 350 | 10,000 |
| 2003/02/07 | 370 | 370 | 360 | 360 | 2,000 |
| 2003/02/06 | 380 | 385 | 380 | 380 | 14,000 |
| 2003/02/05 | 380 | 385 | 380 | 380 | 25,000 |
| 2003/02/04 | 395 | 395 | 395 | 395 | 3,000 |
| 2003/01/29 | 410 | 410 | 400 | 410 | 16,000 |
| 2003/01/27 | 390 | 390 | 390 | 390 | 5,000 |
| 2003/01/24 | 387 | 387 | 387 | 387 | 1,000 |
| 2003/01/21 | 388 | 388 | 385 | 385 | 5,000 |
| 2003/01/15 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/01/14 | 385 | 385 | 385 | 385 | 3,000 |
| 2003/01/06 | 395 | 395 | 390 | 390 | 4,000 |