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 |
|---|---|---|---|---|---|
| 2006/12/29 | 3,160 | 3,160 | 3,150 | 3,150 | 7,000 |
| 2006/12/28 | 3,160 | 3,160 | 3,150 | 3,150 | 4,000 |
| 2006/12/26 | 3,160 | 3,160 | 3,150 | 3,150 | 6,000 |
| 2006/12/25 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 |
| 2006/12/22 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 |
| 2006/12/20 | 3,110 | 3,120 | 3,080 | 3,120 | 23,000 |
| 2006/12/18 | 3,100 | 3,110 | 3,100 | 3,110 | 3,000 |
| 2006/12/14 | 3,040 | 3,100 | 3,040 | 3,100 | 5,000 |
| 2006/12/13 | 3,040 | 3,040 | 3,040 | 3,040 | 4,000 |
| 2006/12/12 | 3,080 | 3,080 | 3,050 | 3,050 | 3,000 |
| 2006/12/11 | 3,090 | 3,090 | 3,080 | 3,080 | 5,000 |
| 2006/12/07 | 3,100 | 3,130 | 3,100 | 3,130 | 6,000 |
| 2006/12/05 | 3,140 | 3,140 | 3,140 | 3,140 | 2,000 |
| 2006/12/04 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 |
| 2006/12/01 | 3,140 | 3,140 | 3,080 | 3,130 | 5,000 |
| 2006/11/30 | 3,100 | 3,140 | 3,100 | 3,140 | 5,000 |
| 2006/11/29 | 3,100 | 3,100 | 3,030 | 3,100 | 10,000 |
| 2006/11/28 | 3,050 | 3,060 | 3,040 | 3,060 | 7,000 |
| 2006/11/27 | 3,040 | 3,050 | 3,040 | 3,050 | 2,000 |
| 2006/11/20 | 3,180 | 3,180 | 3,160 | 3,170 | 6,000 |
| 2006/11/16 | 3,060 | 3,100 | 3,060 | 3,100 | 4,000 |
| 2006/11/15 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 |
| 2006/11/14 | 3,150 | 3,240 | 3,150 | 3,240 | 3,000 |
| 2006/11/13 | 3,160 | 3,160 | 3,150 | 3,160 | 5,000 |
| 2006/11/08 | 3,270 | 3,270 | 3,110 | 3,150 | 8,000 |
| 2006/11/06 | 3,230 | 3,290 | 3,160 | 3,290 | 16,000 |
| 2006/11/02 | 3,130 | 3,290 | 3,050 | 3,290 | 15,000 |
| 2006/11/01 | 3,280 | 3,290 | 3,080 | 3,140 | 13,000 |
| 2006/10/31 | 3,190 | 3,290 | 3,040 | 3,290 | 44,000 |
| 2006/10/30 | 3,440 | 3,440 | 3,320 | 3,320 | 7,000 |
| 2006/10/27 | 3,290 | 3,450 | 3,290 | 3,400 | 58,000 |
| 2006/10/24 | 3,440 | 3,450 | 3,400 | 3,400 | 4,000 |
| 2006/10/23 | 3,260 | 3,400 | 3,250 | 3,400 | 18,000 |
| 2006/10/20 | 3,210 | 3,240 | 3,200 | 3,240 | 8,000 |
| 2006/10/19 | 3,130 | 3,180 | 3,130 | 3,180 | 7,000 |
| 2006/10/18 | 3,090 | 3,100 | 3,090 | 3,100 | 7,000 |
| 2006/10/17 | 3,100 | 3,110 | 3,080 | 3,100 | 13,000 |
| 2006/10/16 | 3,090 | 3,090 | 3,050 | 3,080 | 6,000 |
| 2006/10/12 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 |
| 2006/10/10 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 2006/10/06 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 |
| 2006/10/05 | 3,080 | 3,080 | 3,070 | 3,080 | 8,000 |
| 2006/10/02 | 3,190 | 3,200 | 3,180 | 3,180 | 6,000 |
| 2006/09/29 | 3,090 | 3,210 | 3,080 | 3,200 | 5,000 |
| 2006/09/28 | 3,000 | 3,020 | 3,000 | 3,010 | 5,000 |
| 2006/09/27 | 3,060 | 3,110 | 3,000 | 3,000 | 8,000 |
| 2006/09/26 | 2,950 | 3,020 | 2,950 | 2,950 | 5,000 |
| 2006/09/25 | 3,010 | 3,010 | 2,980 | 2,980 | 8,000 |
| 2006/09/21 | 3,030 | 3,030 | 2,970 | 2,990 | 16,000 |
| 2006/09/20 | 3,050 | 3,050 | 3,030 | 3,030 | 9,000 |
| 2006/09/19 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 |
| 2006/09/15 | 3,110 | 3,110 | 3,070 | 3,080 | 16,000 |
| 2006/09/14 | 3,140 | 3,160 | 3,140 | 3,140 | 4,000 |
| 2006/09/13 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 |
| 2006/09/12 | 3,150 | 3,150 | 3,150 | 3,150 | 6,000 |
| 2006/09/11 | 3,180 | 3,180 | 3,150 | 3,150 | 3,000 |
| 2006/09/07 | 3,170 | 3,180 | 3,170 | 3,180 | 2,000 |
| 2006/09/06 | 3,180 | 3,180 | 3,180 | 3,180 | 2,000 |
| 2006/09/05 | 3,250 | 3,250 | 3,200 | 3,200 | 7,000 |
| 2006/09/04 | 3,250 | 3,260 | 3,220 | 3,250 | 19,000 |
| 2006/09/01 | 3,270 | 3,290 | 3,250 | 3,250 | 17,000 |
| 2006/08/29 | 3,350 | 3,350 | 3,260 | 3,270 | 4,000 |
| 2006/08/28 | 3,400 | 3,400 | 3,310 | 3,310 | 4,000 |
| 2006/08/24 | 3,380 | 3,390 | 3,350 | 3,350 | 5,000 |
| 2006/08/23 | 3,360 | 3,380 | 3,360 | 3,380 | 5,000 |
| 2006/08/22 | 3,210 | 3,420 | 3,210 | 3,420 | 11,000 |
| 2006/08/21 | 3,340 | 3,350 | 3,340 | 3,340 | 3,000 |
| 2006/08/18 | 3,210 | 3,350 | 3,200 | 3,350 | 6,000 |
| 2006/08/16 | 3,170 | 3,290 | 3,170 | 3,290 | 3,000 |
| 2006/08/10 | 3,350 | 3,360 | 3,350 | 3,360 | 2,000 |
| 2006/08/09 | 3,360 | 3,390 | 3,360 | 3,390 | 4,000 |
| 2006/08/08 | 3,360 | 3,360 | 3,350 | 3,350 | 2,000 |
| 2006/08/07 | 3,390 | 3,390 | 3,390 | 3,390 | 4,000 |
| 2006/08/04 | 3,350 | 3,410 | 3,350 | 3,390 | 16,000 |
| 2006/08/03 | 3,290 | 3,300 | 3,290 | 3,300 | 2,000 |
| 2006/08/01 | 3,270 | 3,290 | 3,240 | 3,280 | 8,000 |
| 2006/07/31 | 3,350 | 3,350 | 3,270 | 3,280 | 3,000 |
| 2006/07/28 | 3,280 | 3,420 | 3,230 | 3,240 | 32,000 |
| 2006/07/27 | 3,200 | 3,240 | 3,200 | 3,240 | 10,000 |
| 2006/07/26 | 3,160 | 3,170 | 3,160 | 3,170 | 6,000 |
| 2006/07/25 | 3,160 | 3,160 | 3,150 | 3,150 | 6,000 |
| 2006/07/24 | 3,150 | 3,160 | 3,150 | 3,160 | 2,000 |
| 2006/07/21 | 3,180 | 3,190 | 3,160 | 3,160 | 6,000 |
| 2006/07/20 | 3,150 | 3,190 | 3,150 | 3,180 | 23,000 |
| 2006/07/19 | 3,170 | 3,200 | 3,090 | 3,090 | 10,000 |
| 2006/07/18 | 3,050 | 3,200 | 3,050 | 3,200 | 43,000 |
| 2006/07/14 | 3,150 | 3,170 | 3,150 | 3,170 | 20,000 |
| 2006/07/12 | 3,150 | 3,160 | 3,150 | 3,150 | 5,000 |
| 2006/07/11 | 3,150 | 3,170 | 3,140 | 3,150 | 4,000 |
| 2006/07/10 | 3,060 | 3,140 | 3,030 | 3,130 | 13,000 |
| 2006/07/07 | 3,040 | 3,060 | 3,040 | 3,060 | 3,000 |
| 2006/07/05 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 2006/07/04 | 3,200 | 3,210 | 3,180 | 3,180 | 8,000 |
| 2006/07/03 | 3,180 | 3,210 | 3,170 | 3,200 | 19,000 |
| 2006/06/30 | 3,100 | 3,180 | 3,100 | 3,180 | 25,000 |
| 2006/06/29 | 2,950 | 3,100 | 2,950 | 3,100 | 23,000 |
| 2006/06/28 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 |
| 2006/06/27 | 2,960 | 3,040 | 2,945 | 2,950 | 20,000 |
| 2006/06/26 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 2006/06/23 | 2,960 | 2,965 | 2,920 | 2,960 | 16,000 |
| 2006/06/21 | 2,960 | 2,995 | 2,960 | 2,960 | 11,000 |
| 2006/06/20 | 3,090 | 3,100 | 3,010 | 3,010 | 13,000 |
| 2006/06/19 | 3,130 | 3,130 | 3,130 | 3,130 | 6,000 |
| 2006/06/16 | 3,310 | 3,350 | 3,100 | 3,150 | 39,000 |
| 2006/06/15 | 2,890 | 3,420 | 2,890 | 3,320 | 191,000 |
| 2006/06/14 | 2,770 | 2,890 | 2,770 | 2,890 | 34,000 |
| 2006/06/13 | 2,750 | 2,775 | 2,750 | 2,770 | 11,000 |
| 2006/06/12 | 2,695 | 2,750 | 2,695 | 2,750 | 25,000 |
| 2006/06/09 | 2,650 | 2,700 | 2,640 | 2,700 | 18,000 |
| 2006/06/08 | 2,695 | 2,700 | 2,645 | 2,690 | 13,000 |
| 2006/06/07 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 2006/06/06 | 2,730 | 2,730 | 2,700 | 2,700 | 23,000 |
| 2006/06/05 | 2,710 | 2,760 | 2,710 | 2,755 | 8,000 |
| 2006/06/02 | 2,700 | 2,745 | 2,680 | 2,710 | 20,000 |
| 2006/06/01 | 2,845 | 2,855 | 2,725 | 2,725 | 31,000 |
| 2006/05/31 | 2,920 | 2,925 | 2,850 | 2,850 | 47,000 |
| 2006/05/30 | 3,000 | 3,040 | 3,000 | 3,000 | 14,000 |
| 2006/05/29 | 2,970 | 3,010 | 2,965 | 3,000 | 10,000 |
| 2006/05/26 | 2,960 | 2,970 | 2,960 | 2,965 | 5,000 |
| 2006/05/25 | 2,960 | 2,965 | 2,960 | 2,960 | 8,000 |
| 2006/05/24 | 2,960 | 3,000 | 2,960 | 3,000 | 3,000 |
| 2006/05/23 | 3,040 | 3,040 | 2,960 | 2,960 | 7,000 |
| 2006/05/22 | 3,050 | 3,100 | 3,040 | 3,040 | 18,000 |
| 2006/05/19 | 3,030 | 3,050 | 3,010 | 3,040 | 11,000 |
| 2006/05/18 | 3,120 | 3,120 | 3,000 | 3,030 | 16,000 |
| 2006/05/17 | 3,120 | 3,120 | 3,120 | 3,120 | 6,000 |
| 2006/05/16 | 3,170 | 3,180 | 3,100 | 3,130 | 40,000 |
| 2006/05/15 | 3,150 | 3,180 | 3,150 | 3,160 | 25,000 |
| 2006/05/12 | 3,200 | 3,200 | 3,130 | 3,170 | 22,000 |
| 2006/05/11 | 3,120 | 3,240 | 3,120 | 3,200 | 24,000 |
| 2006/05/10 | 3,130 | 3,130 | 3,110 | 3,130 | 10,000 |
| 2006/05/09 | 3,250 | 3,250 | 3,200 | 3,200 | 10,000 |
| 2006/05/08 | 3,190 | 3,260 | 3,190 | 3,250 | 45,000 |
| 2006/05/02 | 3,220 | 3,250 | 3,060 | 3,200 | 142,000 |
| 2006/05/01 | 2,930 | 3,260 | 2,930 | 3,260 | 205,000 |
| 2006/04/28 | 2,720 | 2,720 | 2,650 | 2,690 | 10,000 |
| 2006/04/27 | 2,775 | 2,785 | 2,740 | 2,740 | 7,000 |
| 2006/04/26 | 2,750 | 2,750 | 2,730 | 2,730 | 3,000 |
| 2006/04/25 | 2,785 | 2,790 | 2,715 | 2,725 | 7,000 |
| 2006/04/24 | 2,785 | 2,800 | 2,775 | 2,790 | 27,000 |
| 2006/04/21 | 2,800 | 2,800 | 2,780 | 2,780 | 5,000 |
| 2006/04/20 | 2,805 | 2,805 | 2,795 | 2,800 | 9,000 |
| 2006/04/19 | 2,805 | 2,805 | 2,800 | 2,800 | 6,000 |
| 2006/04/18 | 2,740 | 2,740 | 2,730 | 2,735 | 12,000 |
| 2006/04/17 | 2,745 | 2,745 | 2,735 | 2,740 | 4,000 |
| 2006/04/14 | 2,735 | 2,740 | 2,735 | 2,740 | 2,000 |
| 2006/04/13 | 2,795 | 2,795 | 2,735 | 2,735 | 12,000 |
| 2006/04/12 | 2,800 | 2,805 | 2,790 | 2,800 | 13,000 |
| 2006/04/11 | 2,805 | 2,805 | 2,790 | 2,805 | 28,000 |
| 2006/04/10 | 2,730 | 2,780 | 2,730 | 2,780 | 16,000 |
| 2006/04/07 | 2,715 | 2,720 | 2,675 | 2,720 | 10,000 |
| 2006/04/05 | 2,680 | 2,700 | 2,680 | 2,700 | 5,000 |
| 2006/04/04 | 2,810 | 2,810 | 2,665 | 2,670 | 19,000 |
| 2006/04/03 | 2,800 | 2,810 | 2,800 | 2,810 | 6,000 |
| 2006/03/31 | 2,810 | 2,810 | 2,800 | 2,810 | 14,000 |
| 2006/03/30 | 2,825 | 2,835 | 2,790 | 2,810 | 27,000 |
| 2006/03/29 | 2,790 | 2,790 | 2,790 | 2,790 | 2,000 |
| 2006/03/28 | 2,790 | 2,790 | 2,790 | 2,790 | 4,000 |
| 2006/03/27 | 2,790 | 2,825 | 2,785 | 2,795 | 12,000 |
| 2006/03/23 | 2,800 | 2,800 | 2,795 | 2,800 | 6,000 |
| 2006/03/22 | 2,790 | 2,795 | 2,780 | 2,795 | 5,000 |
| 2006/03/20 | 2,790 | 2,790 | 2,790 | 2,790 | 3,000 |
| 2006/03/17 | 2,740 | 2,790 | 2,740 | 2,785 | 21,000 |
| 2006/03/16 | 2,690 | 2,845 | 2,690 | 2,780 | 31,000 |
| 2006/03/15 | 2,685 | 2,790 | 2,685 | 2,695 | 14,000 |
| 2006/03/14 | 2,660 | 2,795 | 2,660 | 2,790 | 6,000 |
| 2006/03/13 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 |
| 2006/03/10 | 2,500 | 2,505 | 2,500 | 2,505 | 2,000 |
| 2006/03/09 | 2,520 | 2,530 | 2,520 | 2,530 | 3,000 |
| 2006/03/08 | 2,505 | 2,505 | 2,485 | 2,505 | 8,000 |
| 2006/03/07 | 2,500 | 2,505 | 2,490 | 2,495 | 6,000 |
| 2006/03/06 | 2,565 | 2,570 | 2,475 | 2,500 | 32,000 |
| 2006/03/03 | 2,800 | 2,800 | 2,655 | 2,670 | 32,000 |
| 2006/03/02 | 2,760 | 2,800 | 2,750 | 2,800 | 18,000 |
| 2006/02/28 | 2,795 | 2,795 | 2,790 | 2,790 | 10,000 |
| 2006/02/27 | 2,800 | 2,800 | 2,745 | 2,750 | 11,000 |
| 2006/02/24 | 2,670 | 2,795 | 2,670 | 2,795 | 19,000 |
| 2006/02/23 | 2,605 | 2,655 | 2,600 | 2,650 | 6,000 |
| 2006/02/21 | 2,480 | 2,610 | 2,470 | 2,600 | 10,000 |
| 2006/02/20 | 2,600 | 2,600 | 2,510 | 2,510 | 14,000 |
| 2006/02/17 | 2,735 | 2,740 | 2,695 | 2,695 | 5,000 |
| 2006/02/16 | 2,790 | 2,800 | 2,750 | 2,750 | 25,000 |
| 2006/02/15 | 2,700 | 2,810 | 2,700 | 2,730 | 27,000 |
| 2006/02/14 | 2,780 | 2,780 | 2,570 | 2,670 | 73,000 |
| 2006/02/13 | 2,810 | 2,810 | 2,805 | 2,810 | 6,000 |
| 2006/02/10 | 2,860 | 2,860 | 2,800 | 2,825 | 13,000 |
| 2006/02/09 | 2,830 | 2,935 | 2,735 | 2,920 | 69,000 |
| 2006/02/08 | 2,925 | 2,930 | 2,800 | 2,800 | 57,000 |
| 2006/02/07 | 2,750 | 2,940 | 2,750 | 2,940 | 79,000 |
| 2006/02/06 | 2,650 | 2,750 | 2,650 | 2,750 | 21,000 |
| 2006/02/03 | 2,785 | 2,790 | 2,615 | 2,650 | 22,000 |
| 2006/02/02 | 2,835 | 2,910 | 2,780 | 2,800 | 81,000 |
| 2006/02/01 | 2,565 | 2,900 | 2,565 | 2,780 | 118,000 |
| 2006/01/31 | 2,165 | 2,310 | 2,165 | 2,255 | 27,000 |
| 2006/01/30 | 2,165 | 2,190 | 2,150 | 2,150 | 17,000 |
| 2006/01/27 | 2,060 | 2,130 | 2,060 | 2,130 | 4,000 |
| 2006/01/26 | 2,030 | 2,035 | 2,030 | 2,035 | 5,000 |
| 2006/01/25 | 2,010 | 2,015 | 2,000 | 2,015 | 7,000 |
| 2006/01/24 | 2,005 | 2,005 | 2,000 | 2,005 | 3,000 |
| 2006/01/23 | 2,030 | 2,035 | 1,998 | 2,000 | 17,000 |
| 2006/01/20 | 2,000 | 2,070 | 2,000 | 2,040 | 11,000 |
| 2006/01/19 | 1,899 | 2,000 | 1,825 | 2,000 | 26,000 |
| 2006/01/18 | 2,140 | 2,140 | 1,852 | 1,900 | 30,000 |
| 2006/01/17 | 2,100 | 2,160 | 2,085 | 2,140 | 36,000 |
| 2006/01/16 | 2,100 | 2,145 | 2,100 | 2,100 | 18,000 |
| 2006/01/13 | 2,105 | 2,110 | 2,095 | 2,100 | 10,000 |
| 2006/01/12 | 2,100 | 2,110 | 2,095 | 2,110 | 8,000 |
| 2006/01/11 | 2,110 | 2,110 | 2,100 | 2,100 | 2,000 |
| 2006/01/10 | 2,050 | 2,070 | 2,050 | 2,070 | 4,000 |
| 2006/01/06 | 2,030 | 2,050 | 2,030 | 2,040 | 7,000 |
| 2006/01/05 | 2,030 | 2,055 | 2,030 | 2,030 | 12,000 |
| 2006/01/04 | 2,045 | 2,060 | 2,005 | 2,030 | 11,000 |