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 |
|---|---|---|---|---|---|
| 2008/12/30 | 688 | 688 | 688 | 688 | 100 |
| 2008/12/29 | 688 | 688 | 688 | 688 | 200 |
| 2008/12/26 | 687 | 687 | 687 | 687 | 200 |
| 2008/12/25 | 686 | 686 | 685 | 686 | 2,500 |
| 2008/12/24 | 666 | 666 | 652 | 653 | 2,400 |
| 2008/12/22 | 710 | 710 | 680 | 680 | 4,800 |
| 2008/12/19 | 717 | 718 | 717 | 717 | 2,100 |
| 2008/12/18 | 738 | 738 | 718 | 719 | 1,000 |
| 2008/12/17 | 738 | 739 | 738 | 739 | 1,200 |
| 2008/12/15 | 717 | 739 | 717 | 738 | 2,000 |
| 2008/12/12 | 738 | 740 | 715 | 716 | 3,600 |
| 2008/12/11 | 754 | 754 | 754 | 754 | 2,800 |
| 2008/12/10 | 714 | 720 | 714 | 718 | 5,600 |
| 2008/12/09 | 667 | 690 | 666 | 680 | 3,200 |
| 2008/12/08 | 652 | 662 | 652 | 662 | 600 |
| 2008/12/05 | 646 | 661 | 646 | 650 | 2,900 |
| 2008/12/04 | 702 | 703 | 696 | 696 | 1,800 |
| 2008/12/03 | 700 | 701 | 691 | 692 | 1,000 |
| 2008/12/02 | 713 | 713 | 700 | 700 | 400 |
| 2008/12/01 | 715 | 715 | 715 | 715 | 200 |
| 2008/11/28 | 731 | 732 | 731 | 732 | 400 |
| 2008/11/27 | 712 | 731 | 712 | 731 | 1,700 |
| 2008/11/26 | 694 | 710 | 693 | 710 | 2,000 |
| 2008/11/25 | 687 | 693 | 675 | 693 | 2,100 |
| 2008/11/21 | 656 | 670 | 655 | 667 | 1,900 |
| 2008/11/20 | 712 | 712 | 650 | 650 | 8,000 |
| 2008/11/19 | 730 | 730 | 721 | 722 | 500 |
| 2008/11/18 | 759 | 759 | 720 | 740 | 2,400 |
| 2008/11/17 | 752 | 760 | 752 | 760 | 700 |
| 2008/11/14 | 766 | 767 | 765 | 767 | 1,300 |
| 2008/11/13 | 780 | 780 | 750 | 759 | 2,400 |
| 2008/11/12 | 755 | 785 | 755 | 785 | 2,800 |
| 2008/11/11 | 807 | 807 | 805 | 805 | 200 |
| 2008/11/10 | 820 | 820 | 805 | 806 | 3,600 |
| 2008/11/07 | 803 | 803 | 781 | 801 | 1,800 |
| 2008/11/06 | 839 | 850 | 820 | 820 | 4,300 |
| 2008/11/05 | 830 | 850 | 826 | 838 | 9,700 |
| 2008/11/04 | 846 | 860 | 846 | 850 | 3,100 |
| 2008/10/31 | 875 | 879 | 860 | 879 | 700 |
| 2008/10/30 | 795 | 835 | 780 | 835 | 4,800 |
| 2008/10/29 | 790 | 810 | 780 | 785 | 2,200 |
| 2008/10/28 | 730 | 740 | 730 | 730 | 8,300 |
| 2008/10/27 | 711 | 725 | 705 | 715 | 8,400 |
| 2008/10/24 | 775 | 780 | 711 | 711 | 5,300 |
| 2008/10/22 | 788 | 799 | 787 | 799 | 1,500 |
| 2008/10/21 | 741 | 788 | 741 | 788 | 5,400 |
| 2008/10/20 | 719 | 740 | 719 | 740 | 4,900 |
| 2008/10/17 | 751 | 752 | 700 | 715 | 4,900 |
| 2008/10/16 | 820 | 820 | 760 | 761 | 3,100 |
| 2008/10/15 | 863 | 863 | 850 | 850 | 600 |
| 2008/10/14 | 843 | 853 | 843 | 853 | 13,200 |
| 2008/10/10 | 700 | 753 | 687 | 753 | 12,100 |
| 2008/10/09 | 768 | 801 | 768 | 787 | 26,300 |
| 2008/10/08 | 800 | 812 | 770 | 778 | 12,100 |
| 2008/10/07 | 801 | 849 | 801 | 846 | 3,300 |
| 2008/10/06 | 938 | 938 | 898 | 898 | 5,700 |
| 2008/10/03 | 988 | 998 | 975 | 998 | 17,300 |
| 2008/10/02 | 1,020 | 1,020 | 1,010 | 1,020 | 6,300 |
| 2008/10/01 | 1,021 | 1,025 | 1,000 | 1,020 | 2,900 |
| 2008/09/30 | 1,000 | 1,003 | 970 | 1,000 | 6,800 |
| 2008/09/29 | 1,151 | 1,161 | 1,099 | 1,100 | 2,900 |
| 2008/09/26 | 1,108 | 1,150 | 1,107 | 1,150 | 1,100 |
| 2008/09/25 | 1,128 | 1,128 | 1,105 | 1,105 | 2,200 |
| 2008/09/24 | 1,139 | 1,140 | 1,139 | 1,140 | 1,100 |
| 2008/09/22 | 1,102 | 1,149 | 1,102 | 1,139 | 4,100 |
| 2008/09/19 | 1,052 | 1,100 | 1,052 | 1,077 | 7,400 |
| 2008/09/18 | 1,100 | 1,100 | 1,080 | 1,080 | 1,000 |
| 2008/09/17 | 1,097 | 1,118 | 1,097 | 1,118 | 2,000 |
| 2008/09/16 | 1,054 | 1,075 | 1,054 | 1,070 | 3,700 |
| 2008/09/12 | 1,130 | 1,150 | 1,130 | 1,150 | 1,100 |
| 2008/09/11 | 1,155 | 1,155 | 1,150 | 1,150 | 1,100 |
| 2008/09/10 | 1,155 | 1,155 | 1,155 | 1,155 | 100 |
| 2008/09/09 | 1,172 | 1,172 | 1,144 | 1,144 | 700 |
| 2008/09/08 | 1,113 | 1,184 | 1,113 | 1,184 | 1,500 |
| 2008/09/05 | 1,082 | 1,140 | 1,082 | 1,119 | 4,600 |
| 2008/09/04 | 1,178 | 1,178 | 1,160 | 1,166 | 8,200 |
| 2008/09/03 | 1,180 | 1,198 | 1,175 | 1,197 | 1,700 |
| 2008/09/02 | 1,202 | 1,202 | 1,175 | 1,175 | 8,000 |
| 2008/09/01 | 1,200 | 1,220 | 1,200 | 1,219 | 1,500 |
| 2008/08/29 | 1,207 | 1,227 | 1,200 | 1,200 | 7,900 |
| 2008/08/28 | 1,200 | 1,230 | 1,200 | 1,204 | 12,400 |
| 2008/08/27 | 1,231 | 1,250 | 1,227 | 1,248 | 3,100 |
| 2008/08/26 | 1,240 | 1,246 | 1,240 | 1,246 | 2,600 |
| 2008/08/25 | 1,246 | 1,265 | 1,245 | 1,246 | 900 |
| 2008/08/22 | 1,255 | 1,255 | 1,222 | 1,230 | 5,600 |
| 2008/08/21 | 1,256 | 1,274 | 1,254 | 1,274 | 900 |
| 2008/08/20 | 1,328 | 1,328 | 1,251 | 1,265 | 6,600 |
| 2008/08/19 | 1,288 | 1,320 | 1,281 | 1,308 | 2,800 |
| 2008/08/18 | 1,306 | 1,328 | 1,306 | 1,328 | 400 |
| 2008/08/15 | 1,335 | 1,345 | 1,335 | 1,335 | 2,900 |
| 2008/08/14 | 1,340 | 1,340 | 1,310 | 1,330 | 6,700 |
| 2008/08/13 | 1,323 | 1,380 | 1,320 | 1,380 | 6,000 |
| 2008/08/12 | 1,460 | 1,460 | 1,445 | 1,445 | 900 |
| 2008/08/11 | 1,425 | 1,445 | 1,425 | 1,445 | 1,200 |
| 2008/08/08 | 1,400 | 1,410 | 1,400 | 1,410 | 600 |
| 2008/08/07 | 1,410 | 1,410 | 1,410 | 1,410 | 300 |
| 2008/08/06 | 1,415 | 1,450 | 1,415 | 1,415 | 800 |
| 2008/08/05 | 1,420 | 1,420 | 1,415 | 1,415 | 1,000 |
| 2008/08/01 | 1,490 | 1,490 | 1,440 | 1,466 | 8,400 |
| 2008/07/31 | 1,510 | 1,510 | 1,505 | 1,505 | 1,800 |
| 2008/07/30 | 1,501 | 1,510 | 1,500 | 1,500 | 1,600 |
| 2008/07/29 | 1,461 | 1,461 | 1,440 | 1,460 | 1,400 |
| 2008/07/28 | 1,500 | 1,500 | 1,461 | 1,461 | 500 |
| 2008/07/25 | 1,479 | 1,479 | 1,445 | 1,445 | 1,400 |
| 2008/07/24 | 1,500 | 1,505 | 1,450 | 1,490 | 2,600 |
| 2008/07/23 | 1,423 | 1,450 | 1,423 | 1,450 | 1,100 |
| 2008/07/22 | 1,440 | 1,450 | 1,419 | 1,420 | 1,200 |
| 2008/07/18 | 1,460 | 1,460 | 1,435 | 1,439 | 1,300 |
| 2008/07/17 | 1,461 | 1,481 | 1,415 | 1,442 | 3,500 |
| 2008/07/16 | 1,458 | 1,470 | 1,456 | 1,457 | 4,200 |
| 2008/07/15 | 1,458 | 1,470 | 1,458 | 1,470 | 2,000 |
| 2008/07/14 | 1,500 | 1,500 | 1,452 | 1,498 | 1,100 |
| 2008/07/11 | 1,550 | 1,550 | 1,520 | 1,522 | 1,400 |
| 2008/07/10 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2008/07/09 | 1,560 | 1,585 | 1,525 | 1,585 | 1,000 |
| 2008/07/08 | 1,613 | 1,613 | 1,590 | 1,590 | 1,900 |
| 2008/07/07 | 1,593 | 1,615 | 1,590 | 1,590 | 3,900 |
| 2008/07/04 | 1,600 | 1,600 | 1,590 | 1,590 | 4,900 |
| 2008/07/03 | 1,615 | 1,615 | 1,580 | 1,580 | 2,300 |
| 2008/07/02 | 1,628 | 1,628 | 1,599 | 1,620 | 1,200 |
| 2008/07/01 | 1,630 | 1,631 | 1,571 | 1,579 | 2,900 |
| 2008/06/30 | 1,630 | 1,656 | 1,630 | 1,630 | 3,600 |
| 2008/06/27 | 1,639 | 1,645 | 1,613 | 1,629 | 1,700 |
| 2008/06/26 | 1,643 | 1,669 | 1,643 | 1,646 | 1,500 |
| 2008/06/25 | 1,667 | 1,670 | 1,577 | 1,613 | 3,000 |
| 2008/06/25 | 1 -> 1.20 分割 | ||||
| 2008/06/24 | 1,870 | 2,000 | 1,870 | 2,000 | 24,200 |
| 2008/06/23 | 1,980 | 2,020 | 1,980 | 2,000 | 5,800 |
| 2008/06/20 | 2,070 | 2,075 | 2,060 | 2,060 | 2,200 |
| 2008/06/19 | 2,045 | 2,050 | 2,040 | 2,050 | 1,200 |
| 2008/06/18 | 2,075 | 2,075 | 2,040 | 2,045 | 900 |
| 2008/06/17 | 2,030 | 2,080 | 2,030 | 2,080 | 6,100 |
| 2008/06/16 | 2,055 | 2,080 | 2,020 | 2,020 | 4,700 |
| 2008/06/13 | 2,080 | 2,090 | 2,025 | 2,060 | 6,500 |
| 2008/06/12 | 2,070 | 2,070 | 2,030 | 2,050 | 4,500 |
| 2008/06/11 | 2,040 | 2,085 | 2,040 | 2,080 | 2,900 |
| 2008/06/10 | 2,085 | 2,085 | 2,025 | 2,040 | 5,100 |
| 2008/06/09 | 2,000 | 2,100 | 1,960 | 2,100 | 4,300 |
| 2008/06/06 | 2,080 | 2,090 | 2,060 | 2,075 | 3,800 |
| 2008/06/05 | 2,055 | 2,065 | 2,030 | 2,030 | 2,900 |
| 2008/06/04 | 2,000 | 2,050 | 1,995 | 2,000 | 8,300 |
| 2008/06/03 | 1,995 | 2,000 | 1,990 | 1,990 | 3,000 |
| 2008/06/02 | 1,999 | 1,999 | 1,990 | 1,995 | 3,400 |
| 2008/05/30 | 1,990 | 1,992 | 1,990 | 1,990 | 1,600 |
| 2008/05/29 | 1,995 | 1,995 | 1,966 | 1,985 | 1,400 |
| 2008/05/28 | 1,990 | 1,995 | 1,970 | 1,990 | 3,600 |
| 2008/05/27 | 1,980 | 2,000 | 1,965 | 1,970 | 3,900 |
| 2008/05/26 | 1,930 | 1,950 | 1,930 | 1,950 | 1,000 |
| 2008/05/23 | 1,976 | 1,976 | 1,940 | 1,960 | 2,800 |
| 2008/05/22 | 1,940 | 1,970 | 1,938 | 1,960 | 3,400 |
| 2008/05/21 | 1,970 | 1,980 | 1,960 | 1,979 | 2,100 |
| 2008/05/20 | 1,953 | 1,985 | 1,953 | 1,980 | 2,000 |
| 2008/05/19 | 2,000 | 2,000 | 1,950 | 1,999 | 3,600 |
| 2008/05/16 | 1,990 | 1,990 | 1,960 | 1,990 | 2,400 |
| 2008/05/15 | 1,956 | 1,995 | 1,956 | 1,990 | 1,600 |
| 2008/05/14 | 1,941 | 1,994 | 1,941 | 1,955 | 1,800 |
| 2008/05/13 | 1,942 | 1,950 | 1,942 | 1,942 | 900 |
| 2008/05/12 | 1,950 | 1,980 | 1,880 | 1,930 | 3,600 |
| 2008/05/09 | 1,999 | 1,999 | 1,960 | 1,960 | 5,400 |
| 2008/05/08 | 2,000 | 2,000 | 1,994 | 1,998 | 4,400 |
| 2008/05/07 | 2,000 | 2,000 | 1,995 | 1,996 | 5,500 |
| 2008/05/02 | 1,990 | 1,990 | 1,954 | 1,958 | 8,100 |
| 2008/05/01 | 1,892 | 1,900 | 1,890 | 1,900 | 7,800 |
| 2008/04/30 | 1,902 | 1,920 | 1,895 | 1,905 | 9,000 |
| 2008/04/28 | 1,801 | 1,915 | 1,801 | 1,910 | 16,500 |
| 2008/04/25 | 1,752 | 1,799 | 1,750 | 1,799 | 5,000 |
| 2008/04/24 | 1,725 | 1,777 | 1,715 | 1,750 | 2,000 |
| 2008/04/23 | 1,776 | 1,776 | 1,701 | 1,701 | 2,700 |
| 2008/04/22 | 1,799 | 1,799 | 1,780 | 1,780 | 3,500 |
| 2008/04/21 | 1,795 | 1,798 | 1,780 | 1,790 | 2,900 |
| 2008/04/18 | 1,799 | 1,799 | 1,770 | 1,795 | 1,300 |
| 2008/04/17 | 1,789 | 1,798 | 1,740 | 1,798 | 4,300 |
| 2008/04/16 | 1,745 | 1,760 | 1,701 | 1,759 | 1,300 |
| 2008/04/15 | 1,727 | 1,745 | 1,727 | 1,745 | 1,100 |
| 2008/04/14 | 1,729 | 1,729 | 1,727 | 1,727 | 1,100 |
| 2008/04/11 | 1,721 | 1,730 | 1,680 | 1,730 | 3,000 |
| 2008/04/10 | 1,751 | 1,751 | 1,720 | 1,720 | 1,800 |
| 2008/04/09 | 1,800 | 1,800 | 1,760 | 1,770 | 1,600 |
| 2008/04/08 | 1,810 | 1,810 | 1,760 | 1,800 | 3,700 |
| 2008/04/07 | 1,750 | 1,780 | 1,735 | 1,780 | 6,200 |
| 2008/04/04 | 1,750 | 1,794 | 1,735 | 1,735 | 2,200 |
| 2008/04/03 | 1,770 | 1,799 | 1,731 | 1,741 | 3,300 |
| 2008/04/02 | 1,740 | 1,760 | 1,740 | 1,740 | 700 |
| 2008/04/01 | 1,702 | 1,720 | 1,700 | 1,720 | 3,200 |
| 2008/03/31 | 1,690 | 1,719 | 1,690 | 1,719 | 1,400 |
| 2008/03/28 | 1,660 | 1,700 | 1,659 | 1,690 | 3,700 |
| 2008/03/27 | 1,698 | 1,699 | 1,660 | 1,690 | 2,900 |
| 2008/03/26 | 1,666 | 1,698 | 1,635 | 1,697 | 3,200 |
| 2008/03/25 | 1,645 | 1,697 | 1,645 | 1,650 | 18,800 |
| 2008/03/24 | 1,563 | 1,698 | 1,563 | 1,640 | 23,000 |
| 2008/03/21 | 1,570 | 1,650 | 1,570 | 1,619 | 6,500 |
| 2008/03/19 | 1,580 | 1,670 | 1,565 | 1,600 | 11,500 |
| 2008/03/18 | 1,561 | 1,575 | 1,550 | 1,564 | 10,100 |
| 2008/03/17 | 1,650 | 1,650 | 1,603 | 1,621 | 5,100 |
| 2008/03/14 | 1,685 | 1,685 | 1,650 | 1,650 | 1,000 |
| 2008/03/13 | 1,670 | 1,699 | 1,652 | 1,680 | 6,000 |
| 2008/03/12 | 1,740 | 1,770 | 1,680 | 1,680 | 9,200 |
| 2008/03/11 | 1,701 | 1,730 | 1,681 | 1,700 | 12,400 |
| 2008/03/10 | 1,820 | 1,820 | 1,712 | 1,730 | 21,300 |
| 2008/03/07 | 1,861 | 1,947 | 1,861 | 1,940 | 20,100 |
| 2008/03/06 | 1,850 | 1,850 | 1,820 | 1,831 | 900 |
| 2008/03/05 | 1,818 | 1,860 | 1,815 | 1,850 | 2,400 |
| 2008/03/04 | 1,890 | 1,890 | 1,889 | 1,889 | 200 |
| 2008/03/03 | 1,806 | 1,890 | 1,806 | 1,890 | 2,000 |
| 2008/02/29 | 1,950 | 1,950 | 1,810 | 1,920 | 3,400 |
| 2008/02/28 | 1,917 | 1,960 | 1,917 | 1,950 | 2,000 |
| 2008/02/27 | 1,960 | 1,965 | 1,950 | 1,950 | 3,000 |
| 2008/02/26 | 1,980 | 1,980 | 1,945 | 1,959 | 4,900 |
| 2008/02/25 | 1,950 | 1,951 | 1,930 | 1,950 | 7,700 |
| 2008/02/22 | 1,940 | 1,940 | 1,916 | 1,916 | 600 |
| 2008/02/21 | 1,940 | 1,958 | 1,940 | 1,958 | 300 |
| 2008/02/20 | 1,933 | 1,960 | 1,933 | 1,958 | 1,400 |
| 2008/02/19 | 1,945 | 1,950 | 1,920 | 1,950 | 8,400 |
| 2008/02/18 | 1,940 | 2,000 | 1,940 | 1,950 | 8,400 |
| 2008/02/15 | 1,935 | 1,950 | 1,935 | 1,939 | 1,500 |
| 2008/02/14 | 1,916 | 1,925 | 1,900 | 1,900 | 10,600 |
| 2008/02/13 | 1,940 | 1,940 | 1,910 | 1,910 | 1,000 |
| 2008/02/12 | 1,950 | 1,950 | 1,910 | 1,910 | 1,200 |
| 2008/02/08 | 1,950 | 1,960 | 1,950 | 1,960 | 900 |
| 2008/02/07 | 2,030 | 2,030 | 1,965 | 1,966 | 1,800 |
| 2008/02/06 | 2,030 | 2,040 | 2,000 | 2,040 | 3,100 |
| 2008/02/05 | 2,040 | 2,040 | 2,040 | 2,040 | 1,100 |
| 2008/02/04 | 2,040 | 2,045 | 2,035 | 2,040 | 7,900 |
| 2008/02/01 | 2,040 | 2,040 | 2,030 | 2,040 | 2,100 |
| 2008/01/31 | 2,035 | 2,045 | 2,030 | 2,040 | 7,000 |
| 2008/01/30 | 2,070 | 2,090 | 2,030 | 2,040 | 5,500 |
| 2008/01/29 | 2,170 | 2,170 | 2,050 | 2,060 | 12,300 |
| 2008/01/28 | 1,980 | 1,980 | 1,920 | 1,920 | 1,400 |
| 2008/01/25 | 1,921 | 1,980 | 1,910 | 1,920 | 1,800 |
| 2008/01/24 | 1,950 | 1,950 | 1,861 | 1,870 | 2,000 |
| 2008/01/23 | 1,901 | 1,920 | 1,900 | 1,920 | 1,000 |
| 2008/01/22 | 2,030 | 2,030 | 1,900 | 1,900 | 800 |
| 2008/01/21 | 1,971 | 2,070 | 1,970 | 2,070 | 1,700 |
| 2008/01/18 | 1,969 | 2,100 | 1,901 | 2,090 | 6,000 |
| 2008/01/17 | 1,791 | 1,980 | 1,791 | 1,980 | 3,300 |
| 2008/01/16 | 1,898 | 1,898 | 1,790 | 1,790 | 3,600 |
| 2008/01/15 | 2,055 | 2,055 | 1,871 | 1,900 | 7,200 |
| 2008/01/11 | 2,110 | 2,110 | 2,055 | 2,055 | 2,000 |
| 2008/01/10 | 2,200 | 2,200 | 2,105 | 2,105 | 1,500 |
| 2008/01/09 | 2,100 | 2,180 | 2,100 | 2,180 | 1,300 |
| 2008/01/08 | 2,120 | 2,180 | 2,120 | 2,180 | 300 |
| 2008/01/07 | 2,230 | 2,230 | 2,200 | 2,200 | 1,900 |
| 2008/01/04 | 2,245 | 2,250 | 2,210 | 2,230 | 1,200 |