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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,310 | 1,324 | 1,290 | 1,324 | 1,800 |
| 2009/12/29 | 1,305 | 1,310 | 1,304 | 1,310 | 2,100 |
| 2009/12/28 | 1,371 | 1,371 | 1,302 | 1,322 | 1,600 |
| 2009/12/25 | 1,320 | 1,320 | 1,271 | 1,291 | 4,800 |
| 2009/12/24 | 1,240 | 1,320 | 1,240 | 1,285 | 5,600 |
| 2009/12/22 | 1,175 | 1,240 | 1,175 | 1,240 | 5,100 |
| 2009/12/21 | 1,149 | 1,185 | 1,149 | 1,175 | 3,300 |
| 2009/12/18 | 1,140 | 1,140 | 1,120 | 1,135 | 1,700 |
| 2009/12/17 | 1,130 | 1,130 | 1,130 | 1,130 | 300 |
| 2009/12/16 | 1,110 | 1,150 | 1,030 | 1,100 | 21,700 |
| 2009/12/15 | 1,150 | 1,150 | 1,110 | 1,110 | 6,200 |
| 2009/12/14 | 1,077 | 1,140 | 1,077 | 1,110 | 2,500 |
| 2009/12/11 | 1,077 | 1,100 | 1,077 | 1,100 | 200 |
| 2009/12/10 | 1,079 | 1,079 | 1,079 | 1,079 | 400 |
| 2009/12/09 | 1,120 | 1,120 | 1,090 | 1,090 | 5,400 |
| 2009/12/08 | 1,165 | 1,165 | 1,106 | 1,109 | 5,900 |
| 2009/12/07 | 1,159 | 1,170 | 1,119 | 1,125 | 10,100 |
| 2009/12/04 | 1,130 | 1,130 | 1,102 | 1,103 | 1,400 |
| 2009/12/03 | 1,158 | 1,158 | 1,119 | 1,140 | 3,500 |
| 2009/12/02 | 1,163 | 1,163 | 1,112 | 1,130 | 900 |
| 2009/12/01 | 1,072 | 1,147 | 1,072 | 1,147 | 500 |
| 2009/11/30 | 1,070 | 1,115 | 1,070 | 1,115 | 1,400 |
| 2009/11/27 | 1,070 | 1,071 | 1,070 | 1,070 | 2,700 |
| 2009/11/26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2009/11/25 | 1,150 | 1,150 | 1,130 | 1,130 | 1,400 |
| 2009/11/24 | 1,066 | 1,130 | 1,066 | 1,130 | 4,500 |
| 2009/11/20 | 1,120 | 1,120 | 1,120 | 1,120 | 400 |
| 2009/11/19 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2009/11/18 | 1,147 | 1,167 | 1,147 | 1,160 | 1,500 |
| 2009/11/17 | 1,147 | 1,147 | 1,100 | 1,147 | 1,900 |
| 2009/11/13 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 |
| 2009/11/11 | 1,227 | 1,227 | 1,155 | 1,225 | 2,700 |
| 2009/11/10 | 1,221 | 1,221 | 1,200 | 1,201 | 1,800 |
| 2009/11/09 | 1,221 | 1,221 | 1,201 | 1,221 | 2,200 |
| 2009/11/06 | 1,262 | 1,262 | 1,230 | 1,231 | 4,400 |
| 2009/11/05 | 1,282 | 1,284 | 1,279 | 1,282 | 1,200 |
| 2009/11/04 | 1,284 | 1,285 | 1,256 | 1,282 | 1,200 |
| 2009/11/02 | 1,285 | 1,285 | 1,280 | 1,284 | 500 |
| 2009/10/30 | 1,325 | 1,330 | 1,300 | 1,300 | 2,200 |
| 2009/10/29 | 1,290 | 1,311 | 1,250 | 1,290 | 6,500 |
| 2009/10/28 | 1,359 | 1,390 | 1,350 | 1,350 | 7,100 |
| 2009/10/27 | 1,300 | 1,384 | 1,300 | 1,350 | 1,100 |
| 2009/10/26 | 1,310 | 1,310 | 1,290 | 1,300 | 3,500 |
| 2009/10/23 | 1,334 | 1,334 | 1,303 | 1,310 | 8,800 |
| 2009/10/22 | 1,300 | 1,300 | 1,300 | 1,300 | 600 |
| 2009/10/21 | 1,280 | 1,320 | 1,250 | 1,319 | 800 |
| 2009/10/20 | 1,250 | 1,252 | 1,250 | 1,250 | 2,900 |
| 2009/10/19 | 1,240 | 1,251 | 1,240 | 1,250 | 3,000 |
| 2009/10/16 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2009/10/15 | 1,231 | 1,251 | 1,223 | 1,247 | 2,400 |
| 2009/10/14 | 1,271 | 1,271 | 1,220 | 1,220 | 900 |
| 2009/10/13 | 1,265 | 1,280 | 1,265 | 1,280 | 500 |
| 2009/10/09 | 1,252 | 1,260 | 1,251 | 1,260 | 1,700 |
| 2009/10/08 | 1,260 | 1,275 | 1,260 | 1,261 | 1,400 |
| 2009/10/07 | 1,280 | 1,300 | 1,252 | 1,281 | 4,600 |
| 2009/10/06 | 1,285 | 1,285 | 1,254 | 1,280 | 1,900 |
| 2009/10/05 | 1,338 | 1,374 | 1,300 | 1,315 | 2,700 |
| 2009/10/02 | 1,339 | 1,347 | 1,300 | 1,318 | 1,800 |
| 2009/10/01 | 1,350 | 1,350 | 1,306 | 1,339 | 2,000 |
| 2009/09/30 | 1,336 | 1,363 | 1,331 | 1,335 | 3,000 |
| 2009/09/29 | 1,388 | 1,388 | 1,335 | 1,350 | 2,100 |
| 2009/09/28 | 1,390 | 1,390 | 1,350 | 1,360 | 5,700 |
| 2009/09/25 | 1,331 | 1,410 | 1,331 | 1,410 | 3,100 |
| 2009/09/24 | 1,383 | 1,434 | 1,381 | 1,381 | 1,000 |
| 2009/09/18 | 1,421 | 1,421 | 1,393 | 1,410 | 3,400 |
| 2009/09/17 | 1,440 | 1,440 | 1,430 | 1,436 | 3,600 |
| 2009/09/16 | 1,418 | 1,418 | 1,410 | 1,410 | 200 |
| 2009/09/15 | 1,410 | 1,430 | 1,410 | 1,430 | 5,000 |
| 2009/09/14 | 1,400 | 1,420 | 1,400 | 1,401 | 2,600 |
| 2009/09/11 | 1,370 | 1,395 | 1,360 | 1,395 | 4,700 |
| 2009/09/10 | 1,392 | 1,400 | 1,370 | 1,370 | 5,300 |
| 2009/09/09 | 1,400 | 1,405 | 1,386 | 1,400 | 5,800 |
| 2009/09/08 | 1,380 | 1,420 | 1,370 | 1,410 | 5,600 |
| 2009/09/07 | 1,440 | 1,445 | 1,370 | 1,400 | 5,300 |
| 2009/09/04 | 1,423 | 1,430 | 1,402 | 1,420 | 9,300 |
| 2009/09/03 | 1,432 | 1,445 | 1,432 | 1,435 | 20,500 |
| 2009/09/02 | 1,470 | 1,491 | 1,395 | 1,432 | 51,700 |
| 2009/09/01 | 1,390 | 1,390 | 1,390 | 1,390 | 4,200 |
| 2009/08/31 | 1,210 | 1,210 | 1,190 | 1,190 | 9,400 |
| 2009/08/28 | 1,170 | 1,170 | 1,170 | 1,170 | 2,100 |
| 2009/08/27 | 1,228 | 1,240 | 1,200 | 1,205 | 6,900 |
| 2009/08/26 | 1,141 | 1,240 | 1,140 | 1,228 | 8,000 |
| 2009/08/25 | 1,189 | 1,189 | 1,140 | 1,140 | 2,900 |
| 2009/08/24 | 1,110 | 1,200 | 1,110 | 1,140 | 4,200 |
| 2009/08/21 | 1,130 | 1,130 | 1,080 | 1,080 | 1,100 |
| 2009/08/20 | 1,110 | 1,130 | 1,079 | 1,130 | 2,100 |
| 2009/08/19 | 1,070 | 1,090 | 1,050 | 1,050 | 3,000 |
| 2009/08/18 | 1,080 | 1,105 | 1,065 | 1,070 | 4,400 |
| 2009/08/17 | 1,116 | 1,130 | 1,115 | 1,120 | 2,300 |
| 2009/08/14 | 1,150 | 1,191 | 1,115 | 1,115 | 13,200 |
| 2009/08/13 | 1,143 | 1,170 | 1,142 | 1,150 | 4,500 |
| 2009/08/12 | 1,120 | 1,180 | 1,110 | 1,140 | 6,600 |
| 2009/08/11 | 1,120 | 1,145 | 1,120 | 1,140 | 14,700 |
| 2009/08/10 | 1,105 | 1,115 | 1,100 | 1,100 | 1,200 |
| 2009/08/07 | 1,087 | 1,130 | 1,087 | 1,125 | 4,300 |
| 2009/08/06 | 1,051 | 1,090 | 1,050 | 1,090 | 3,900 |
| 2009/08/05 | 1,000 | 1,060 | 1,000 | 1,050 | 3,300 |
| 2009/08/04 | 986 | 1,015 | 986 | 1,015 | 6,500 |
| 2009/08/03 | 981 | 981 | 970 | 981 | 1,600 |
| 2009/07/31 | 969 | 989 | 961 | 975 | 4,500 |
| 2009/07/30 | 941 | 950 | 935 | 946 | 15,300 |
| 2009/07/29 | 920 | 925 | 882 | 905 | 3,500 |
| 2009/07/28 | 905 | 918 | 900 | 918 | 3,600 |
| 2009/07/27 | 938 | 938 | 906 | 907 | 1,800 |
| 2009/07/24 | 941 | 941 | 905 | 905 | 1,200 |
| 2009/07/23 | 907 | 907 | 905 | 905 | 200 |
| 2009/07/22 | 915 | 915 | 915 | 915 | 1,500 |
| 2009/07/21 | 899 | 915 | 899 | 915 | 700 |
| 2009/07/16 | 903 | 905 | 874 | 874 | 500 |
| 2009/07/15 | 883 | 883 | 883 | 883 | 100 |
| 2009/07/14 | 876 | 876 | 850 | 860 | 2,500 |
| 2009/07/13 | 912 | 912 | 900 | 900 | 600 |
| 2009/07/10 | 943 | 943 | 940 | 940 | 1,100 |
| 2009/07/09 | 957 | 957 | 940 | 945 | 5,500 |
| 2009/07/08 | 959 | 959 | 958 | 958 | 6,200 |
| 2009/07/07 | 970 | 971 | 969 | 970 | 4,900 |
| 2009/07/06 | 960 | 980 | 960 | 980 | 5,500 |
| 2009/07/03 | 904 | 920 | 904 | 920 | 600 |
| 2009/07/02 | 935 | 950 | 903 | 903 | 5,500 |
| 2009/07/01 | 930 | 945 | 930 | 940 | 2,200 |
| 2009/06/30 | 939 | 939 | 939 | 939 | 300 |
| 2009/06/29 | 947 | 947 | 889 | 939 | 1,200 |
| 2009/06/26 | 948 | 948 | 948 | 948 | 100 |
| 2009/06/25 | 957 | 957 | 949 | 950 | 4,100 |
| 2009/06/24 | 910 | 911 | 910 | 911 | 300 |
| 2009/06/23 | 896 | 930 | 896 | 930 | 300 |
| 2009/06/22 | 914 | 935 | 914 | 935 | 500 |
| 2009/06/19 | 902 | 902 | 900 | 900 | 400 |
| 2009/06/18 | 901 | 901 | 900 | 900 | 1,300 |
| 2009/06/17 | 890 | 900 | 890 | 900 | 700 |
| 2009/06/16 | 932 | 932 | 890 | 900 | 3,300 |
| 2009/06/15 | 958 | 959 | 950 | 950 | 1,200 |
| 2009/06/12 | 960 | 960 | 939 | 944 | 800 |
| 2009/06/11 | 926 | 970 | 926 | 950 | 9,800 |
| 2009/06/10 | 910 | 920 | 900 | 920 | 5,500 |
| 2009/06/09 | 922 | 922 | 900 | 910 | 2,400 |
| 2009/06/08 | 889 | 920 | 889 | 892 | 6,500 |
| 2009/06/05 | 845 | 879 | 845 | 879 | 7,400 |
| 2009/06/04 | 845 | 845 | 845 | 845 | 500 |
| 2009/06/03 | 848 | 848 | 831 | 835 | 2,800 |
| 2009/06/02 | 850 | 850 | 836 | 848 | 3,700 |
| 2009/06/01 | 835 | 849 | 835 | 848 | 800 |
| 2009/05/29 | 835 | 835 | 835 | 835 | 1,200 |
| 2009/05/27 | 840 | 840 | 840 | 840 | 300 |
| 2009/05/26 | 823 | 823 | 822 | 823 | 1,700 |
| 2009/05/25 | 848 | 848 | 848 | 848 | 1,200 |
| 2009/05/21 | 816 | 830 | 810 | 830 | 5,900 |
| 2009/05/20 | 816 | 830 | 810 | 830 | 3,100 |
| 2009/05/19 | 841 | 841 | 815 | 815 | 2,000 |
| 2009/05/18 | 848 | 849 | 840 | 840 | 3,300 |
| 2009/05/15 | 850 | 850 | 850 | 850 | 500 |
| 2009/05/14 | 823 | 850 | 823 | 850 | 700 |
| 2009/05/13 | 875 | 875 | 850 | 850 | 3,100 |
| 2009/05/12 | 850 | 855 | 850 | 855 | 3,300 |
| 2009/05/11 | 824 | 850 | 824 | 850 | 5,500 |
| 2009/05/08 | 825 | 825 | 813 | 823 | 2,800 |
| 2009/05/07 | 810 | 813 | 809 | 813 | 7,800 |
| 2009/05/01 | 788 | 809 | 770 | 809 | 2,300 |
| 2009/04/30 | 773 | 815 | 773 | 815 | 9,800 |
| 2009/04/28 | 806 | 806 | 800 | 800 | 1,900 |
| 2009/04/27 | 780 | 800 | 780 | 800 | 1,600 |
| 2009/04/24 | 800 | 800 | 800 | 800 | 2,100 |
| 2009/04/23 | 760 | 780 | 760 | 780 | 2,600 |
| 2009/04/22 | 770 | 780 | 747 | 760 | 4,900 |
| 2009/04/21 | 775 | 780 | 770 | 780 | 2,100 |
| 2009/04/20 | 778 | 780 | 740 | 780 | 5,900 |
| 2009/04/17 | 761 | 761 | 761 | 761 | 1,900 |
| 2009/04/16 | 762 | 766 | 750 | 761 | 7,300 |
| 2009/04/14 | 771 | 771 | 760 | 760 | 5,400 |
| 2009/04/13 | 763 | 779 | 760 | 770 | 12,100 |
| 2009/04/10 | 743 | 780 | 731 | 761 | 14,300 |
| 2009/04/09 | 717 | 749 | 717 | 749 | 5,300 |
| 2009/04/08 | 725 | 737 | 725 | 737 | 5,300 |
| 2009/04/07 | 740 | 740 | 710 | 737 | 2,500 |
| 2009/04/06 | 726 | 750 | 726 | 747 | 2,800 |
| 2009/04/03 | 729 | 738 | 717 | 736 | 4,100 |
| 2009/04/02 | 718 | 723 | 715 | 723 | 3,300 |
| 2009/04/01 | 722 | 738 | 713 | 738 | 2,500 |
| 2009/03/31 | 713 | 733 | 713 | 732 | 900 |
| 2009/03/30 | 722 | 733 | 722 | 733 | 1,100 |
| 2009/03/26 | 740 | 740 | 740 | 740 | 200 |
| 2009/03/25 | 750 | 750 | 720 | 740 | 3,300 |
| 2009/03/24 | 700 | 732 | 700 | 720 | 1,500 |
| 2009/03/23 | 683 | 720 | 680 | 720 | 1,800 |
| 2009/03/18 | 677 | 687 | 643 | 684 | 4,100 |
| 2009/03/17 | 673 | 677 | 673 | 677 | 300 |
| 2009/03/16 | 681 | 681 | 643 | 663 | 2,200 |
| 2009/03/13 | 667 | 677 | 667 | 677 | 2,000 |
| 2009/03/12 | 659 | 659 | 659 | 659 | 100 |
| 2009/03/11 | 649 | 649 | 649 | 649 | 100 |
| 2009/03/10 | 640 | 640 | 635 | 635 | 3,900 |
| 2009/03/09 | 637 | 647 | 630 | 647 | 3,700 |
| 2009/03/06 | 640 | 640 | 637 | 637 | 700 |
| 2009/03/05 | 633 | 640 | 633 | 640 | 2,600 |
| 2009/03/04 | 632 | 651 | 632 | 649 | 500 |
| 2009/03/03 | 633 | 649 | 627 | 649 | 2,900 |
| 2009/03/02 | 660 | 663 | 653 | 660 | 2,000 |
| 2009/02/27 | 660 | 665 | 660 | 665 | 1,700 |
| 2009/02/26 | 641 | 660 | 641 | 660 | 3,800 |
| 2009/02/25 | 649 | 649 | 615 | 636 | 2,800 |
| 2009/02/24 | 611 | 639 | 606 | 639 | 2,800 |
| 2009/02/23 | 623 | 643 | 623 | 643 | 600 |
| 2009/02/20 | 633 | 633 | 624 | 624 | 2,800 |
| 2009/02/19 | 643 | 643 | 640 | 640 | 200 |
| 2009/02/18 | 636 | 636 | 635 | 635 | 400 |
| 2009/02/17 | 645 | 645 | 645 | 645 | 200 |
| 2009/02/16 | 640 | 640 | 640 | 640 | 200 |
| 2009/02/13 | 626 | 645 | 626 | 645 | 1,100 |
| 2009/02/12 | 625 | 625 | 623 | 625 | 2,500 |
| 2009/02/10 | 647 | 647 | 625 | 625 | 2,200 |
| 2009/02/09 | 648 | 648 | 622 | 627 | 1,700 |
| 2009/02/06 | 637 | 648 | 637 | 648 | 800 |
| 2009/02/05 | 630 | 647 | 625 | 647 | 1,700 |
| 2009/02/04 | 630 | 670 | 627 | 670 | 2,700 |
| 2009/02/03 | 640 | 640 | 640 | 640 | 500 |
| 2009/02/02 | 640 | 640 | 630 | 640 | 9,100 |
| 2009/01/30 | 645 | 645 | 623 | 630 | 2,500 |
| 2009/01/29 | 665 | 665 | 665 | 665 | 100 |
| 2009/01/28 | 660 | 660 | 660 | 660 | 300 |
| 2009/01/27 | 648 | 695 | 648 | 695 | 400 |
| 2009/01/23 | 675 | 675 | 675 | 675 | 1,600 |
| 2009/01/22 | 654 | 654 | 654 | 654 | 500 |
| 2009/01/21 | 665 | 670 | 650 | 670 | 2,100 |
| 2009/01/20 | 708 | 708 | 671 | 692 | 4,100 |
| 2009/01/19 | 728 | 728 | 728 | 728 | 100 |
| 2009/01/15 | 737 | 737 | 737 | 737 | 700 |
| 2009/01/14 | 707 | 737 | 707 | 737 | 400 |
| 2009/01/13 | 705 | 706 | 705 | 706 | 900 |
| 2009/01/09 | 733 | 740 | 710 | 740 | 500 |
| 2009/01/08 | 730 | 730 | 730 | 730 | 1,700 |
| 2009/01/07 | 722 | 732 | 722 | 731 | 2,600 |
| 2009/01/06 | 670 | 721 | 670 | 721 | 4,400 |
| 2009/01/05 | 689 | 730 | 689 | 730 | 200 |