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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,687 | 1,700 | 1,653 | 1,683 | 10,300 |
| 2010/12/29 | 1,627 | 1,679 | 1,627 | 1,679 | 8,600 |
| 2010/12/28 | 1,585 | 1,625 | 1,585 | 1,624 | 7,700 |
| 2010/12/27 | 1,545 | 1,580 | 1,545 | 1,580 | 11,800 |
| 2010/12/24 | 1,518 | 1,535 | 1,518 | 1,535 | 5,100 |
| 2010/12/22 | 1,535 | 1,550 | 1,518 | 1,535 | 11,200 |
| 2010/12/21 | 1,530 | 1,535 | 1,525 | 1,535 | 10,500 |
| 2010/12/20 | 1,520 | 1,535 | 1,502 | 1,509 | 6,500 |
| 2010/12/17 | 1,540 | 1,540 | 1,515 | 1,515 | 2,600 |
| 2010/12/16 | 1,529 | 1,529 | 1,515 | 1,516 | 2,700 |
| 2010/12/15 | 1,543 | 1,547 | 1,503 | 1,528 | 5,900 |
| 2010/12/14 | 1,493 | 1,523 | 1,492 | 1,523 | 8,200 |
| 2010/12/13 | 1,490 | 1,500 | 1,477 | 1,493 | 16,700 |
| 2010/12/10 | 1,489 | 1,523 | 1,475 | 1,523 | 11,600 |
| 2010/12/09 | 1,535 | 1,535 | 1,478 | 1,490 | 7,000 |
| 2010/12/08 | 1,455 | 1,510 | 1,455 | 1,510 | 10,100 |
| 2010/12/07 | 1,420 | 1,445 | 1,420 | 1,431 | 11,700 |
| 2010/12/06 | 1,420 | 1,475 | 1,376 | 1,455 | 29,000 |
| 2010/12/03 | 1,300 | 1,340 | 1,300 | 1,336 | 6,900 |
| 2010/12/02 | 1,283 | 1,300 | 1,283 | 1,300 | 10,300 |
| 2010/12/01 | 1,261 | 1,273 | 1,255 | 1,273 | 3,200 |
| 2010/11/30 | 1,293 | 1,294 | 1,262 | 1,275 | 9,500 |
| 2010/11/29 | 1,270 | 1,290 | 1,270 | 1,286 | 5,500 |
| 2010/11/26 | 1,267 | 1,280 | 1,267 | 1,275 | 1,000 |
| 2010/11/25 | 1,272 | 1,288 | 1,264 | 1,288 | 4,600 |
| 2010/11/24 | 1,271 | 1,279 | 1,260 | 1,271 | 4,800 |
| 2010/11/22 | 1,259 | 1,279 | 1,258 | 1,279 | 2,800 |
| 2010/11/19 | 1,250 | 1,257 | 1,242 | 1,256 | 2,000 |
| 2010/11/18 | 1,225 | 1,238 | 1,218 | 1,238 | 4,000 |
| 2010/11/17 | 1,217 | 1,219 | 1,217 | 1,219 | 1,300 |
| 2010/11/16 | 1,217 | 1,230 | 1,217 | 1,220 | 1,500 |
| 2010/11/15 | 1,221 | 1,230 | 1,208 | 1,230 | 2,600 |
| 2010/11/12 | 1,234 | 1,234 | 1,234 | 1,234 | 100 |
| 2010/11/11 | 1,232 | 1,246 | 1,232 | 1,235 | 900 |
| 2010/11/10 | 1,215 | 1,225 | 1,206 | 1,225 | 1,400 |
| 2010/11/09 | 1,238 | 1,238 | 1,209 | 1,210 | 1,800 |
| 2010/11/08 | 1,200 | 1,211 | 1,200 | 1,211 | 2,800 |
| 2010/11/05 | 1,146 | 1,180 | 1,146 | 1,180 | 2,200 |
| 2010/11/04 | 1,116 | 1,140 | 1,116 | 1,140 | 4,400 |
| 2010/11/02 | 1,117 | 1,117 | 1,102 | 1,111 | 2,400 |
| 2010/11/01 | 1,120 | 1,120 | 1,116 | 1,120 | 6,400 |
| 2010/10/29 | 1,120 | 1,120 | 1,120 | 1,120 | 4,100 |
| 2010/10/28 | 1,120 | 1,121 | 1,116 | 1,116 | 8,300 |
| 2010/10/27 | 1,117 | 1,120 | 1,117 | 1,120 | 7,100 |
| 2010/10/26 | 1,120 | 1,120 | 1,106 | 1,117 | 2,100 |
| 2010/10/25 | 1,139 | 1,139 | 1,120 | 1,120 | 5,900 |
| 2010/10/22 | 1,130 | 1,140 | 1,102 | 1,120 | 8,900 |
| 2010/10/21 | 1,139 | 1,139 | 1,130 | 1,130 | 10,900 |
| 2010/10/20 | 1,140 | 1,140 | 1,110 | 1,139 | 5,800 |
| 2010/10/19 | 1,160 | 1,160 | 1,142 | 1,142 | 6,000 |
| 2010/10/18 | 1,161 | 1,161 | 1,157 | 1,160 | 1,800 |
| 2010/10/15 | 1,179 | 1,179 | 1,160 | 1,162 | 4,800 |
| 2010/10/14 | 1,180 | 1,188 | 1,180 | 1,180 | 1,900 |
| 2010/10/13 | 1,191 | 1,191 | 1,180 | 1,180 | 3,700 |
| 2010/10/12 | 1,211 | 1,211 | 1,190 | 1,191 | 2,000 |
| 2010/10/08 | 1,209 | 1,216 | 1,191 | 1,211 | 3,300 |
| 2010/10/07 | 1,221 | 1,230 | 1,203 | 1,208 | 8,300 |
| 2010/10/06 | 1,227 | 1,227 | 1,227 | 1,227 | 1,900 |
| 2010/10/05 | 1,222 | 1,230 | 1,222 | 1,227 | 1,200 |
| 2010/10/04 | 1,238 | 1,238 | 1,230 | 1,230 | 2,000 |
| 2010/10/01 | 1,259 | 1,259 | 1,236 | 1,259 | 1,500 |
| 2010/09/30 | 1,265 | 1,265 | 1,248 | 1,248 | 2,300 |
| 2010/09/29 | 1,278 | 1,279 | 1,258 | 1,265 | 4,500 |
| 2010/09/28 | 1,285 | 1,285 | 1,255 | 1,265 | 2,500 |
| 2010/09/27 | 1,245 | 1,260 | 1,245 | 1,246 | 1,400 |
| 2010/09/24 | 1,264 | 1,264 | 1,245 | 1,245 | 1,600 |
| 2010/09/22 | 1,289 | 1,289 | 1,260 | 1,260 | 200 |
| 2010/09/21 | 1,274 | 1,289 | 1,261 | 1,289 | 2,500 |
| 2010/09/17 | 1,238 | 1,260 | 1,238 | 1,260 | 3,100 |
| 2010/09/16 | 1,235 | 1,250 | 1,235 | 1,236 | 3,400 |
| 2010/09/15 | 1,212 | 1,256 | 1,211 | 1,228 | 2,600 |
| 2010/09/14 | 1,264 | 1,264 | 1,217 | 1,232 | 2,700 |
| 2010/09/13 | 1,265 | 1,265 | 1,236 | 1,250 | 3,700 |
| 2010/09/10 | 1,258 | 1,258 | 1,231 | 1,248 | 3,200 |
| 2010/09/09 | 1,261 | 1,261 | 1,240 | 1,258 | 1,300 |
| 2010/09/08 | 1,245 | 1,247 | 1,239 | 1,240 | 2,000 |
| 2010/09/07 | 1,250 | 1,250 | 1,226 | 1,226 | 2,000 |
| 2010/09/06 | 1,225 | 1,250 | 1,225 | 1,250 | 1,900 |
| 2010/09/03 | 1,201 | 1,202 | 1,180 | 1,200 | 6,200 |
| 2010/09/02 | 1,239 | 1,240 | 1,198 | 1,201 | 5,900 |
| 2010/09/01 | 1,242 | 1,242 | 1,206 | 1,220 | 2,500 |
| 2010/08/31 | 1,253 | 1,253 | 1,218 | 1,220 | 2,400 |
| 2010/08/30 | 1,223 | 1,266 | 1,223 | 1,243 | 2,800 |
| 2010/08/27 | 1,195 | 1,223 | 1,174 | 1,223 | 9,100 |
| 2010/08/26 | 1,249 | 1,249 | 1,210 | 1,210 | 200 |
| 2010/08/25 | 1,230 | 1,230 | 1,179 | 1,208 | 9,000 |
| 2010/08/24 | 1,231 | 1,231 | 1,230 | 1,230 | 900 |
| 2010/08/23 | 1,259 | 1,267 | 1,237 | 1,263 | 3,700 |
| 2010/08/20 | 1,292 | 1,293 | 1,257 | 1,259 | 2,300 |
| 2010/08/19 | 1,280 | 1,299 | 1,260 | 1,295 | 4,800 |
| 2010/08/18 | 1,301 | 1,305 | 1,283 | 1,283 | 3,100 |
| 2010/08/17 | 1,297 | 1,300 | 1,284 | 1,300 | 3,800 |
| 2010/08/16 | 1,347 | 1,347 | 1,296 | 1,320 | 3,100 |
| 2010/08/13 | 1,313 | 1,330 | 1,312 | 1,330 | 2,300 |
| 2010/08/12 | 1,320 | 1,320 | 1,292 | 1,313 | 1,800 |
| 2010/08/11 | 1,335 | 1,350 | 1,325 | 1,325 | 5,900 |
| 2010/08/10 | 1,336 | 1,348 | 1,336 | 1,348 | 1,500 |
| 2010/08/09 | 1,345 | 1,350 | 1,337 | 1,350 | 4,500 |
| 2010/08/06 | 1,361 | 1,361 | 1,350 | 1,350 | 5,300 |
| 2010/08/05 | 1,379 | 1,389 | 1,361 | 1,361 | 3,500 |
| 2010/08/04 | 1,380 | 1,380 | 1,363 | 1,379 | 5,200 |
| 2010/08/03 | 1,382 | 1,410 | 1,382 | 1,383 | 5,500 |
| 2010/08/02 | 1,380 | 1,386 | 1,380 | 1,382 | 4,800 |
| 2010/07/30 | 1,395 | 1,396 | 1,352 | 1,370 | 6,800 |
| 2010/07/29 | 1,385 | 1,415 | 1,362 | 1,410 | 43,900 |
| 2010/07/28 | 1,301 | 1,335 | 1,300 | 1,335 | 14,300 |
| 2010/07/27 | 1,297 | 1,303 | 1,297 | 1,300 | 6,300 |
| 2010/07/26 | 1,301 | 1,310 | 1,295 | 1,296 | 2,200 |
| 2010/07/23 | 1,300 | 1,302 | 1,290 | 1,290 | 3,400 |
| 2010/07/22 | 1,290 | 1,290 | 1,252 | 1,290 | 5,200 |
| 2010/07/21 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2010/07/20 | 1,302 | 1,302 | 1,300 | 1,300 | 1,300 |
| 2010/07/16 | 1,320 | 1,321 | 1,302 | 1,302 | 800 |
| 2010/07/15 | 1,320 | 1,336 | 1,310 | 1,320 | 3,200 |
| 2010/07/14 | 1,320 | 1,320 | 1,302 | 1,320 | 1,100 |
| 2010/07/13 | 1,325 | 1,335 | 1,306 | 1,306 | 1,000 |
| 2010/07/12 | 1,340 | 1,350 | 1,325 | 1,325 | 2,900 |
| 2010/07/09 | 1,355 | 1,360 | 1,355 | 1,355 | 800 |
| 2010/07/08 | 1,355 | 1,355 | 1,355 | 1,355 | 1,700 |
| 2010/07/07 | 1,310 | 1,350 | 1,310 | 1,350 | 1,400 |
| 2010/07/06 | 1,310 | 1,318 | 1,310 | 1,318 | 600 |
| 2010/07/05 | 1,318 | 1,318 | 1,318 | 1,318 | 3,100 |
| 2010/07/02 | 1,230 | 1,348 | 1,230 | 1,255 | 3,400 |
| 2010/07/01 | 1,280 | 1,280 | 1,220 | 1,226 | 2,600 |
| 2010/06/30 | 1,251 | 1,282 | 1,251 | 1,282 | 2,500 |
| 2010/06/29 | 1,320 | 1,351 | 1,300 | 1,300 | 1,000 |
| 2010/06/28 | 1,350 | 1,356 | 1,320 | 1,320 | 3,800 |
| 2010/06/25 | 1,460 | 1,460 | 1,353 | 1,355 | 4,200 |
| 2010/06/24 | 1,400 | 1,430 | 1,400 | 1,402 | 1,800 |
| 2010/06/23 | 1,430 | 1,440 | 1,402 | 1,406 | 3,000 |
| 2010/06/22 | 1,470 | 1,498 | 1,431 | 1,440 | 3,600 |
| 2010/06/21 | 1,460 | 1,500 | 1,460 | 1,500 | 1,700 |
| 2010/06/18 | 1,465 | 1,475 | 1,440 | 1,475 | 1,200 |
| 2010/06/17 | 1,470 | 1,480 | 1,470 | 1,480 | 500 |
| 2010/06/16 | 1,490 | 1,500 | 1,480 | 1,500 | 4,000 |
| 2010/06/15 | 1,450 | 1,465 | 1,430 | 1,454 | 2,400 |
| 2010/06/14 | 1,450 | 1,450 | 1,411 | 1,428 | 4,200 |
| 2010/06/11 | 1,435 | 1,440 | 1,410 | 1,430 | 1,100 |
| 2010/06/10 | 1,364 | 1,400 | 1,364 | 1,400 | 3,200 |
| 2010/06/09 | 1,440 | 1,440 | 1,402 | 1,402 | 1,900 |
| 2010/06/08 | 1,439 | 1,445 | 1,439 | 1,439 | 1,900 |
| 2010/06/07 | 1,465 | 1,465 | 1,436 | 1,440 | 3,800 |
| 2010/06/04 | 1,495 | 1,495 | 1,490 | 1,490 | 1,700 |
| 2010/06/03 | 1,510 | 1,510 | 1,490 | 1,490 | 1,200 |
| 2010/06/02 | 1,476 | 1,494 | 1,476 | 1,494 | 500 |
| 2010/06/01 | 1,520 | 1,520 | 1,475 | 1,476 | 5,100 |
| 2010/05/31 | 1,519 | 1,520 | 1,455 | 1,500 | 2,400 |
| 2010/05/28 | 1,535 | 1,560 | 1,473 | 1,529 | 6,500 |
| 2010/05/27 | 1,400 | 1,465 | 1,392 | 1,465 | 4,800 |
| 2010/05/26 | 1,450 | 1,450 | 1,410 | 1,430 | 10,600 |
| 2010/05/25 | 1,520 | 1,520 | 1,464 | 1,472 | 3,700 |
| 2010/05/24 | 1,540 | 1,540 | 1,490 | 1,494 | 3,900 |
| 2010/05/21 | 1,480 | 1,520 | 1,460 | 1,520 | 5,800 |
| 2010/05/20 | 1,538 | 1,538 | 1,506 | 1,530 | 4,300 |
| 2010/05/19 | 1,501 | 1,532 | 1,462 | 1,532 | 14,100 |
| 2010/05/18 | 1,516 | 1,560 | 1,516 | 1,517 | 8,300 |
| 2010/05/17 | 1,518 | 1,520 | 1,491 | 1,515 | 10,600 |
| 2010/05/14 | 1,502 | 1,502 | 1,481 | 1,488 | 7,500 |
| 2010/05/13 | 1,500 | 1,520 | 1,500 | 1,502 | 7,900 |
| 2010/05/12 | 1,530 | 1,530 | 1,490 | 1,490 | 14,500 |
| 2010/05/11 | 1,594 | 1,594 | 1,515 | 1,530 | 6,300 |
| 2010/05/10 | 1,560 | 1,560 | 1,545 | 1,548 | 10,300 |
| 2010/05/07 | 1,530 | 1,560 | 1,520 | 1,540 | 15,200 |
| 2010/05/06 | 1,708 | 1,708 | 1,601 | 1,637 | 19,200 |
| 2010/04/30 | 1,765 | 1,766 | 1,710 | 1,721 | 19,900 |
| 2010/04/28 | 1,782 | 1,783 | 1,736 | 1,761 | 12,900 |
| 2010/04/27 | 1,796 | 1,849 | 1,774 | 1,790 | 39,600 |
| 2010/04/26 | 1,933 | 1,950 | 1,902 | 1,950 | 12,900 |
| 2010/04/23 | 1,878 | 1,888 | 1,875 | 1,875 | 8,800 |
| 2010/04/22 | 1,850 | 1,870 | 1,845 | 1,870 | 6,300 |
| 2010/04/21 | 1,831 | 1,870 | 1,831 | 1,845 | 3,500 |
| 2010/04/20 | 1,830 | 1,835 | 1,820 | 1,820 | 6,200 |
| 2010/04/19 | 1,829 | 1,880 | 1,803 | 1,830 | 7,800 |
| 2010/04/16 | 1,833 | 1,833 | 1,820 | 1,830 | 800 |
| 2010/04/15 | 1,830 | 1,850 | 1,830 | 1,850 | 1,000 |
| 2010/04/14 | 1,830 | 1,870 | 1,825 | 1,864 | 2,000 |
| 2010/04/13 | 1,868 | 1,868 | 1,830 | 1,830 | 1,900 |
| 2010/04/12 | 1,872 | 1,872 | 1,823 | 1,868 | 2,300 |
| 2010/04/09 | 1,849 | 1,850 | 1,832 | 1,845 | 4,000 |
| 2010/04/08 | 1,901 | 1,901 | 1,790 | 1,845 | 14,800 |
| 2010/04/07 | 1,920 | 1,931 | 1,902 | 1,902 | 6,200 |
| 2010/04/06 | 1,978 | 1,990 | 1,921 | 1,930 | 8,200 |
| 2010/04/05 | 1,891 | 1,945 | 1,890 | 1,945 | 16,400 |
| 2010/04/02 | 1,801 | 1,861 | 1,801 | 1,860 | 15,800 |
| 2010/04/01 | 1,721 | 1,785 | 1,721 | 1,780 | 15,100 |
| 2010/03/31 | 1,700 | 1,710 | 1,675 | 1,700 | 6,100 |
| 2010/03/30 | 1,700 | 1,700 | 1,680 | 1,699 | 5,100 |
| 2010/03/29 | 1,700 | 1,700 | 1,682 | 1,685 | 4,000 |
| 2010/03/26 | 1,738 | 1,740 | 1,685 | 1,695 | 5,100 |
| 2010/03/25 | 1,692 | 1,701 | 1,657 | 1,658 | 6,600 |
| 2010/03/24 | 1,726 | 1,730 | 1,656 | 1,668 | 13,100 |
| 2010/03/23 | 1,757 | 1,757 | 1,717 | 1,740 | 5,000 |
| 2010/03/19 | 1,787 | 1,787 | 1,695 | 1,756 | 9,400 |
| 2010/03/18 | 1,800 | 1,840 | 1,750 | 1,750 | 8,500 |
| 2010/03/17 | 1,746 | 1,842 | 1,745 | 1,820 | 24,300 |
| 2010/03/16 | 1,700 | 1,736 | 1,665 | 1,736 | 15,600 |
| 2010/03/15 | 1,600 | 1,649 | 1,580 | 1,635 | 21,900 |
| 2010/03/12 | 1,500 | 1,500 | 1,480 | 1,500 | 2,300 |
| 2010/03/11 | 1,490 | 1,510 | 1,475 | 1,500 | 3,400 |
| 2010/03/10 | 1,495 | 1,495 | 1,480 | 1,481 | 2,400 |
| 2010/03/09 | 1,494 | 1,495 | 1,474 | 1,495 | 2,600 |
| 2010/03/08 | 1,467 | 1,500 | 1,467 | 1,494 | 2,100 |
| 2010/03/05 | 1,450 | 1,460 | 1,421 | 1,460 | 3,900 |
| 2010/03/04 | 1,467 | 1,467 | 1,440 | 1,450 | 3,100 |
| 2010/03/03 | 1,466 | 1,467 | 1,466 | 1,467 | 1,600 |
| 2010/03/02 | 1,445 | 1,460 | 1,445 | 1,460 | 3,000 |
| 2010/03/01 | 1,457 | 1,469 | 1,410 | 1,430 | 9,200 |
| 2010/02/26 | 1,445 | 1,447 | 1,390 | 1,447 | 1,900 |
| 2010/02/25 | 1,441 | 1,449 | 1,410 | 1,445 | 5,100 |
| 2010/02/24 | 1,370 | 1,430 | 1,370 | 1,430 | 1,400 |
| 2010/02/23 | 1,355 | 1,425 | 1,355 | 1,425 | 800 |
| 2010/02/22 | 1,351 | 1,380 | 1,351 | 1,380 | 2,800 |
| 2010/02/19 | 1,341 | 1,360 | 1,335 | 1,341 | 2,700 |
| 2010/02/18 | 1,372 | 1,372 | 1,328 | 1,336 | 2,800 |
| 2010/02/17 | 1,369 | 1,369 | 1,325 | 1,356 | 2,400 |
| 2010/02/16 | 1,365 | 1,368 | 1,320 | 1,321 | 1,500 |
| 2010/02/15 | 1,340 | 1,340 | 1,321 | 1,321 | 800 |
| 2010/02/12 | 1,379 | 1,379 | 1,312 | 1,364 | 2,200 |
| 2010/02/10 | 1,360 | 1,387 | 1,340 | 1,342 | 3,300 |
| 2010/02/09 | 1,367 | 1,388 | 1,367 | 1,388 | 200 |
| 2010/02/08 | 1,373 | 1,375 | 1,370 | 1,370 | 800 |
| 2010/02/05 | 1,419 | 1,419 | 1,419 | 1,419 | 1,100 |
| 2010/02/04 | 1,382 | 1,440 | 1,382 | 1,428 | 2,200 |
| 2010/02/03 | 1,381 | 1,385 | 1,370 | 1,384 | 800 |
| 2010/02/02 | 1,380 | 1,385 | 1,360 | 1,360 | 1,600 |
| 2010/02/01 | 1,380 | 1,440 | 1,350 | 1,360 | 10,200 |
| 2010/01/29 | 1,346 | 1,365 | 1,320 | 1,320 | 2,700 |
| 2010/01/28 | 1,315 | 1,349 | 1,315 | 1,346 | 1,900 |
| 2010/01/27 | 1,310 | 1,311 | 1,310 | 1,310 | 5,500 |
| 2010/01/26 | 1,305 | 1,310 | 1,280 | 1,310 | 300 |
| 2010/01/25 | 1,300 | 1,307 | 1,275 | 1,307 | 2,700 |
| 2010/01/22 | 1,290 | 1,290 | 1,290 | 1,290 | 1,200 |
| 2010/01/21 | 1,330 | 1,330 | 1,295 | 1,300 | 1,300 |
| 2010/01/20 | 1,330 | 1,340 | 1,330 | 1,330 | 2,600 |
| 2010/01/19 | 1,314 | 1,315 | 1,314 | 1,314 | 500 |
| 2010/01/15 | 1,330 | 1,330 | 1,300 | 1,320 | 3,300 |
| 2010/01/13 | 1,285 | 1,300 | 1,281 | 1,300 | 800 |
| 2010/01/12 | 1,320 | 1,320 | 1,290 | 1,292 | 2,200 |
| 2010/01/08 | 1,295 | 1,320 | 1,287 | 1,320 | 1,100 |
| 2010/01/07 | 1,291 | 1,310 | 1,291 | 1,310 | 300 |
| 2010/01/06 | 1,310 | 1,310 | 1,291 | 1,305 | 500 |
| 2010/01/05 | 1,359 | 1,359 | 1,305 | 1,305 | 2,200 |
| 2010/01/04 | 1,300 | 1,340 | 1,300 | 1,340 | 300 |