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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,169 | 1,169 | 1,131 | 1,139 | 2,100 |
| 2011/12/28 | 1,160 | 1,174 | 1,148 | 1,174 | 900 |
| 2011/12/27 | 1,172 | 1,172 | 1,162 | 1,162 | 1,500 |
| 2011/12/26 | 1,175 | 1,180 | 1,165 | 1,172 | 7,000 |
| 2011/12/22 | 1,150 | 1,158 | 1,135 | 1,158 | 7,500 |
| 2011/12/21 | 1,100 | 1,120 | 1,100 | 1,102 | 1,800 |
| 2011/12/20 | 1,078 | 1,090 | 1,062 | 1,080 | 9,100 |
| 2011/12/19 | 1,078 | 1,078 | 1,061 | 1,078 | 2,300 |
| 2011/12/16 | 1,100 | 1,100 | 1,070 | 1,078 | 10,500 |
| 2011/12/15 | 1,125 | 1,125 | 1,067 | 1,070 | 4,800 |
| 2011/12/14 | 1,170 | 1,178 | 1,146 | 1,148 | 1,600 |
| 2011/12/13 | 1,197 | 1,197 | 1,151 | 1,151 | 3,800 |
| 2011/12/12 | 1,200 | 1,245 | 1,171 | 1,198 | 7,100 |
| 2011/12/09 | 1,146 | 1,173 | 1,140 | 1,170 | 3,500 |
| 2011/12/08 | 1,200 | 1,222 | 1,180 | 1,182 | 20,200 |
| 2011/12/07 | 1,151 | 1,195 | 1,151 | 1,195 | 8,400 |
| 2011/12/06 | 1,159 | 1,176 | 1,145 | 1,146 | 16,300 |
| 2011/12/05 | 1,099 | 1,130 | 1,099 | 1,120 | 11,400 |
| 2011/12/02 | 1,082 | 1,082 | 1,046 | 1,046 | 3,500 |
| 2011/12/01 | 1,041 | 1,083 | 1,040 | 1,082 | 6,000 |
| 2011/11/30 | 1,013 | 1,035 | 1,013 | 1,025 | 7,700 |
| 2011/11/29 | 963 | 1,002 | 963 | 1,002 | 4,100 |
| 2011/11/28 | 947 | 947 | 940 | 946 | 2,700 |
| 2011/11/25 | 929 | 952 | 926 | 947 | 5,000 |
| 2011/11/24 | 891 | 919 | 871 | 901 | 3,200 |
| 2011/11/22 | 900 | 900 | 885 | 895 | 1,600 |
| 2011/11/21 | 925 | 925 | 919 | 920 | 2,200 |
| 2011/11/18 | 900 | 925 | 898 | 925 | 4,600 |
| 2011/11/17 | 892 | 905 | 892 | 905 | 5,200 |
| 2011/11/16 | 905 | 905 | 895 | 900 | 8,300 |
| 2011/11/15 | 925 | 925 | 909 | 909 | 8,000 |
| 2011/11/14 | 925 | 928 | 912 | 928 | 6,900 |
| 2011/11/11 | 950 | 950 | 902 | 910 | 18,100 |
| 2011/11/10 | 961 | 962 | 940 | 947 | 9,000 |
| 2011/11/09 | 1,001 | 1,012 | 1,000 | 1,001 | 1,800 |
| 2011/11/08 | 1,050 | 1,050 | 995 | 1,011 | 17,400 |
| 2011/11/07 | 1,042 | 1,045 | 1,030 | 1,040 | 1,900 |
| 2011/11/04 | 1,065 | 1,069 | 1,040 | 1,040 | 4,000 |
| 2011/11/02 | 1,051 | 1,055 | 1,030 | 1,055 | 7,400 |
| 2011/11/01 | 1,129 | 1,129 | 1,080 | 1,090 | 8,500 |
| 2011/10/31 | 1,164 | 1,164 | 1,135 | 1,136 | 8,200 |
| 2011/10/28 | 1,171 | 1,185 | 1,164 | 1,164 | 9,900 |
| 2011/10/27 | 1,170 | 1,171 | 1,162 | 1,170 | 6,300 |
| 2011/10/26 | 1,174 | 1,185 | 1,172 | 1,185 | 1,400 |
| 2011/10/25 | 1,169 | 1,175 | 1,166 | 1,175 | 3,700 |
| 2011/10/24 | 1,161 | 1,168 | 1,161 | 1,165 | 2,000 |
| 2011/10/21 | 1,170 | 1,170 | 1,130 | 1,159 | 2,600 |
| 2011/10/20 | 1,165 | 1,165 | 1,152 | 1,160 | 1,800 |
| 2011/10/19 | 1,188 | 1,188 | 1,170 | 1,184 | 600 |
| 2011/10/18 | 1,189 | 1,189 | 1,188 | 1,188 | 300 |
| 2011/10/17 | 1,176 | 1,193 | 1,175 | 1,177 | 4,800 |
| 2011/10/14 | 1,170 | 1,172 | 1,170 | 1,171 | 1,200 |
| 2011/10/13 | 1,170 | 1,185 | 1,170 | 1,185 | 14,200 |
| 2011/10/12 | 1,180 | 1,180 | 1,161 | 1,175 | 6,700 |
| 2011/10/11 | 1,199 | 1,200 | 1,150 | 1,180 | 10,300 |
| 2011/10/07 | 1,200 | 1,200 | 1,173 | 1,189 | 5,800 |
| 2011/10/06 | 1,196 | 1,200 | 1,190 | 1,199 | 6,400 |
| 2011/10/05 | 1,240 | 1,240 | 1,198 | 1,198 | 3,400 |
| 2011/10/04 | 1,216 | 1,240 | 1,215 | 1,240 | 4,800 |
| 2011/10/03 | 1,231 | 1,231 | 1,224 | 1,224 | 1,500 |
| 2011/09/30 | 1,280 | 1,299 | 1,264 | 1,266 | 1,100 |
| 2011/09/29 | 1,228 | 1,257 | 1,228 | 1,250 | 800 |
| 2011/09/28 | 1,243 | 1,243 | 1,230 | 1,230 | 3,300 |
| 2011/09/27 | 1,240 | 1,240 | 1,230 | 1,230 | 1,400 |
| 2011/09/26 | 1,303 | 1,303 | 1,221 | 1,221 | 5,300 |
| 2011/09/22 | 1,391 | 1,391 | 1,322 | 1,322 | 1,300 |
| 2011/09/21 | 1,307 | 1,340 | 1,307 | 1,332 | 1,600 |
| 2011/09/20 | 1,326 | 1,334 | 1,326 | 1,331 | 1,300 |
| 2011/09/16 | 1,302 | 1,340 | 1,302 | 1,326 | 3,500 |
| 2011/09/15 | 1,316 | 1,330 | 1,315 | 1,325 | 1,500 |
| 2011/09/14 | 1,315 | 1,321 | 1,315 | 1,318 | 800 |
| 2011/09/13 | 1,330 | 1,331 | 1,324 | 1,324 | 1,400 |
| 2011/09/12 | 1,321 | 1,328 | 1,321 | 1,328 | 1,800 |
| 2011/09/09 | 1,384 | 1,384 | 1,370 | 1,370 | 800 |
| 2011/09/08 | 1,383 | 1,401 | 1,383 | 1,390 | 1,700 |
| 2011/09/07 | 1,400 | 1,490 | 1,380 | 1,380 | 1,700 |
| 2011/09/06 | 1,383 | 1,383 | 1,360 | 1,360 | 5,500 |
| 2011/09/05 | 1,424 | 1,424 | 1,400 | 1,400 | 1,400 |
| 2011/09/02 | 1,410 | 1,420 | 1,410 | 1,410 | 4,900 |
| 2011/09/01 | 1,455 | 1,455 | 1,410 | 1,426 | 8,100 |
| 2011/08/31 | 1,455 | 1,460 | 1,455 | 1,455 | 2,000 |
| 2011/08/30 | 1,430 | 1,455 | 1,430 | 1,455 | 5,700 |
| 2011/08/29 | 1,410 | 1,410 | 1,410 | 1,410 | 500 |
| 2011/08/26 | 1,400 | 1,411 | 1,400 | 1,410 | 1,000 |
| 2011/08/25 | 1,430 | 1,430 | 1,430 | 1,430 | 900 |
| 2011/08/24 | 1,469 | 1,469 | 1,400 | 1,400 | 1,500 |
| 2011/08/23 | 1,415 | 1,425 | 1,405 | 1,425 | 1,300 |
| 2011/08/22 | 1,435 | 1,445 | 1,411 | 1,415 | 1,500 |
| 2011/08/19 | 1,470 | 1,470 | 1,440 | 1,440 | 700 |
| 2011/08/18 | 1,490 | 1,490 | 1,480 | 1,480 | 800 |
| 2011/08/17 | 1,491 | 1,492 | 1,491 | 1,492 | 200 |
| 2011/08/16 | 1,508 | 1,533 | 1,508 | 1,515 | 1,300 |
| 2011/08/15 | 1,454 | 1,485 | 1,454 | 1,485 | 2,300 |
| 2011/08/12 | 1,442 | 1,454 | 1,442 | 1,454 | 900 |
| 2011/08/11 | 1,415 | 1,460 | 1,415 | 1,433 | 1,600 |
| 2011/08/10 | 1,470 | 1,502 | 1,455 | 1,456 | 3,100 |
| 2011/08/09 | 1,371 | 1,450 | 1,371 | 1,450 | 8,000 |
| 2011/08/08 | 1,432 | 1,460 | 1,432 | 1,450 | 15,400 |
| 2011/08/05 | 1,478 | 1,545 | 1,420 | 1,500 | 7,300 |
| 2011/08/04 | 1,594 | 1,609 | 1,593 | 1,594 | 6,800 |
| 2011/08/03 | 1,611 | 1,612 | 1,592 | 1,595 | 5,100 |
| 2011/08/02 | 1,600 | 1,644 | 1,600 | 1,642 | 10,800 |
| 2011/08/01 | 1,600 | 1,647 | 1,600 | 1,646 | 3,900 |
| 2011/07/29 | 1,612 | 1,622 | 1,610 | 1,620 | 4,200 |
| 2011/07/28 | 1,629 | 1,630 | 1,620 | 1,630 | 3,900 |
| 2011/07/27 | 1,640 | 1,647 | 1,629 | 1,629 | 2,900 |
| 2011/07/26 | 1,640 | 1,649 | 1,620 | 1,640 | 2,400 |
| 2011/07/25 | 1,623 | 1,645 | 1,623 | 1,644 | 8,600 |
| 2011/07/22 | 1,630 | 1,640 | 1,630 | 1,634 | 6,100 |
| 2011/07/21 | 1,645 | 1,650 | 1,640 | 1,640 | 1,900 |
| 2011/07/20 | 1,649 | 1,650 | 1,640 | 1,650 | 4,200 |
| 2011/07/19 | 1,600 | 1,640 | 1,600 | 1,640 | 7,900 |
| 2011/07/15 | 1,611 | 1,628 | 1,602 | 1,606 | 2,200 |
| 2011/07/14 | 1,621 | 1,625 | 1,612 | 1,618 | 2,300 |
| 2011/07/13 | 1,606 | 1,621 | 1,606 | 1,621 | 3,900 |
| 2011/07/12 | 1,630 | 1,646 | 1,620 | 1,621 | 3,700 |
| 2011/07/11 | 1,637 | 1,659 | 1,637 | 1,656 | 2,200 |
| 2011/07/08 | 1,650 | 1,665 | 1,650 | 1,660 | 4,800 |
| 2011/07/07 | 1,649 | 1,649 | 1,637 | 1,648 | 1,800 |
| 2011/07/06 | 1,628 | 1,654 | 1,628 | 1,650 | 4,300 |
| 2011/07/05 | 1,667 | 1,667 | 1,634 | 1,634 | 2,900 |
| 2011/07/04 | 1,676 | 1,676 | 1,644 | 1,668 | 7,500 |
| 2011/07/01 | 1,611 | 1,632 | 1,611 | 1,623 | 3,700 |
| 2011/06/30 | 1,622 | 1,623 | 1,605 | 1,611 | 4,000 |
| 2011/06/29 | 1,603 | 1,623 | 1,603 | 1,623 | 4,300 |
| 2011/06/28 | 1,630 | 1,633 | 1,615 | 1,615 | 3,000 |
| 2011/06/27 | 1,621 | 1,640 | 1,611 | 1,617 | 6,700 |
| 2011/06/24 | 1,642 | 1,659 | 1,621 | 1,651 | 9,500 |
| 2011/06/23 | 1,601 | 1,647 | 1,600 | 1,630 | 9,600 |
| 2011/06/22 | 1,508 | 1,592 | 1,492 | 1,592 | 23,600 |
| 2011/06/21 | 1,505 | 1,509 | 1,492 | 1,501 | 11,800 |
| 2011/06/20 | 1,481 | 1,500 | 1,454 | 1,467 | 3,000 |
| 2011/06/17 | 1,495 | 1,500 | 1,479 | 1,490 | 6,800 |
| 2011/06/16 | 1,460 | 1,495 | 1,459 | 1,486 | 9,800 |
| 2011/06/15 | 1,450 | 1,470 | 1,449 | 1,449 | 4,000 |
| 2011/06/14 | 1,432 | 1,456 | 1,432 | 1,440 | 3,300 |
| 2011/06/13 | 1,440 | 1,447 | 1,420 | 1,428 | 3,500 |
| 2011/06/10 | 1,455 | 1,480 | 1,435 | 1,450 | 2,200 |
| 2011/06/09 | 1,450 | 1,454 | 1,414 | 1,416 | 5,900 |
| 2011/06/08 | 1,480 | 1,495 | 1,460 | 1,462 | 4,500 |
| 2011/06/07 | 1,442 | 1,475 | 1,442 | 1,475 | 1,000 |
| 2011/06/06 | 1,529 | 1,529 | 1,457 | 1,457 | 3,300 |
| 2011/06/03 | 1,498 | 1,500 | 1,498 | 1,499 | 300 |
| 2011/06/02 | 1,500 | 1,500 | 1,480 | 1,498 | 1,800 |
| 2011/06/01 | 1,527 | 1,531 | 1,482 | 1,500 | 11,000 |
| 2011/05/31 | 1,490 | 1,514 | 1,470 | 1,490 | 3,900 |
| 2011/05/30 | 1,520 | 1,520 | 1,490 | 1,490 | 5,800 |
| 2011/05/27 | 1,420 | 1,480 | 1,420 | 1,460 | 23,700 |
| 2011/05/26 | 1,352 | 1,409 | 1,352 | 1,408 | 11,500 |
| 2011/05/25 | 1,310 | 1,334 | 1,300 | 1,334 | 3,500 |
| 2011/05/24 | 1,311 | 1,317 | 1,288 | 1,288 | 22,100 |
| 2011/05/23 | 1,400 | 1,400 | 1,350 | 1,354 | 6,200 |
| 2011/05/20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,200 |
| 2011/05/19 | 1,420 | 1,420 | 1,400 | 1,400 | 5,600 |
| 2011/05/18 | 1,420 | 1,420 | 1,407 | 1,407 | 7,100 |
| 2011/05/17 | 1,440 | 1,440 | 1,416 | 1,420 | 4,200 |
| 2011/05/16 | 1,470 | 1,475 | 1,430 | 1,440 | 2,400 |
| 2011/05/13 | 1,561 | 1,561 | 1,470 | 1,496 | 7,900 |
| 2011/05/12 | 1,551 | 1,563 | 1,551 | 1,561 | 2,200 |
| 2011/05/11 | 1,565 | 1,572 | 1,560 | 1,572 | 2,800 |
| 2011/05/10 | 1,560 | 1,594 | 1,560 | 1,570 | 2,100 |
| 2011/05/09 | 1,580 | 1,585 | 1,561 | 1,561 | 7,400 |
| 2011/05/06 | 1,609 | 1,612 | 1,570 | 1,611 | 5,000 |
| 2011/05/02 | 1,614 | 1,629 | 1,611 | 1,612 | 5,600 |
| 2011/04/28 | 1,601 | 1,611 | 1,592 | 1,611 | 8,200 |
| 2011/04/27 | 1,604 | 1,611 | 1,580 | 1,581 | 5,200 |
| 2011/04/26 | 1,630 | 1,630 | 1,604 | 1,604 | 2,100 |
| 2011/04/25 | 1,646 | 1,646 | 1,625 | 1,643 | 3,300 |
| 2011/04/22 | 1,626 | 1,635 | 1,620 | 1,635 | 3,300 |
| 2011/04/21 | 1,642 | 1,642 | 1,622 | 1,622 | 4,100 |
| 2011/04/20 | 1,620 | 1,643 | 1,618 | 1,643 | 4,300 |
| 2011/04/19 | 1,621 | 1,630 | 1,620 | 1,620 | 2,900 |
| 2011/04/18 | 1,665 | 1,665 | 1,635 | 1,641 | 3,500 |
| 2011/04/15 | 1,671 | 1,671 | 1,657 | 1,657 | 2,600 |
| 2011/04/14 | 1,669 | 1,669 | 1,637 | 1,661 | 3,300 |
| 2011/04/13 | 1,651 | 1,671 | 1,635 | 1,671 | 7,200 |
| 2011/04/12 | 1,672 | 1,686 | 1,666 | 1,666 | 3,800 |
| 2011/04/11 | 1,696 | 1,696 | 1,672 | 1,672 | 4,300 |
| 2011/04/08 | 1,660 | 1,699 | 1,655 | 1,696 | 5,300 |
| 2011/04/07 | 1,710 | 1,740 | 1,674 | 1,674 | 4,500 |
| 2011/04/06 | 1,735 | 1,756 | 1,655 | 1,725 | 6,300 |
| 2011/04/05 | 1,839 | 1,839 | 1,777 | 1,789 | 6,200 |
| 2011/04/04 | 1,889 | 1,889 | 1,822 | 1,825 | 8,600 |
| 2011/04/01 | 1,893 | 1,893 | 1,852 | 1,888 | 2,800 |
| 2011/03/31 | 1,860 | 1,895 | 1,823 | 1,853 | 23,400 |
| 2011/03/30 | 1,705 | 1,723 | 1,700 | 1,723 | 3,700 |
| 2011/03/29 | 1,710 | 1,710 | 1,694 | 1,709 | 8,000 |
| 2011/03/28 | 1,736 | 1,737 | 1,698 | 1,710 | 8,100 |
| 2011/03/25 | 1,850 | 1,854 | 1,715 | 1,736 | 18,500 |
| 2011/03/24 | 1,802 | 1,817 | 1,713 | 1,780 | 19,100 |
| 2011/03/23 | 1,800 | 1,860 | 1,778 | 1,835 | 14,500 |
| 2011/03/22 | 1,797 | 1,830 | 1,713 | 1,827 | 22,800 |
| 2011/03/18 | 1,601 | 1,689 | 1,601 | 1,631 | 29,900 |
| 2011/03/17 | 1,480 | 1,599 | 1,461 | 1,598 | 12,900 |
| 2011/03/16 | 1,385 | 1,598 | 1,385 | 1,598 | 33,700 |
| 2011/03/15 | 1,500 | 1,500 | 1,202 | 1,415 | 62,100 |
| 2011/03/14 | 1,520 | 1,777 | 1,520 | 1,602 | 56,000 |
| 2011/03/11 | 2,000 | 2,067 | 2,000 | 2,020 | 10,900 |
| 2011/03/10 | 2,150 | 2,150 | 2,061 | 2,100 | 15,400 |
| 2011/03/09 | 2,157 | 2,187 | 2,150 | 2,155 | 7,100 |
| 2011/03/08 | 2,129 | 2,160 | 2,115 | 2,157 | 13,400 |
| 2011/03/07 | 2,159 | 2,159 | 2,120 | 2,130 | 7,400 |
| 2011/03/04 | 2,170 | 2,188 | 2,132 | 2,132 | 5,700 |
| 2011/03/03 | 2,168 | 2,168 | 2,137 | 2,137 | 4,600 |
| 2011/03/02 | 2,103 | 2,140 | 2,100 | 2,138 | 11,200 |
| 2011/03/01 | 2,198 | 2,237 | 2,150 | 2,190 | 19,200 |
| 2011/02/28 | 2,080 | 2,130 | 2,065 | 2,130 | 5,900 |
| 2011/02/25 | 2,030 | 2,055 | 2,010 | 2,055 | 19,200 |
| 2011/02/24 | 2,081 | 2,100 | 2,040 | 2,054 | 23,000 |
| 2011/02/23 | 2,130 | 2,184 | 2,092 | 2,130 | 19,500 |
| 2011/02/22 | 2,212 | 2,212 | 2,162 | 2,190 | 13,200 |
| 2011/02/21 | 2,159 | 2,240 | 2,159 | 2,215 | 40,400 |
| 2011/02/18 | 2,063 | 2,160 | 2,020 | 2,141 | 34,700 |
| 2011/02/17 | 2,061 | 2,075 | 2,050 | 2,064 | 17,800 |
| 2011/02/16 | 2,039 | 2,075 | 2,020 | 2,050 | 25,900 |
| 2011/02/15 | 1,934 | 2,045 | 1,926 | 2,000 | 25,500 |
| 2011/02/14 | 1,900 | 1,930 | 1,891 | 1,925 | 15,100 |
| 2011/02/10 | 1,855 | 1,875 | 1,836 | 1,871 | 6,200 |
| 2011/02/09 | 1,906 | 1,907 | 1,839 | 1,852 | 8,000 |
| 2011/02/08 | 1,948 | 1,950 | 1,896 | 1,896 | 14,200 |
| 2011/02/07 | 1,940 | 1,950 | 1,924 | 1,929 | 5,400 |
| 2011/02/04 | 1,942 | 1,944 | 1,910 | 1,922 | 4,200 |
| 2011/02/03 | 1,947 | 1,947 | 1,934 | 1,939 | 4,600 |
| 2011/02/02 | 1,932 | 1,960 | 1,910 | 1,949 | 43,600 |
| 2011/02/01 | 1,897 | 1,940 | 1,881 | 1,892 | 34,200 |
| 2011/01/31 | 1,745 | 1,760 | 1,720 | 1,739 | 8,400 |
| 2011/01/28 | 1,790 | 1,790 | 1,767 | 1,771 | 5,000 |
| 2011/01/27 | 1,775 | 1,792 | 1,775 | 1,782 | 6,300 |
| 2011/01/26 | 1,785 | 1,790 | 1,777 | 1,778 | 1,700 |
| 2011/01/25 | 1,777 | 1,787 | 1,716 | 1,780 | 7,800 |
| 2011/01/24 | 1,684 | 1,722 | 1,625 | 1,722 | 4,600 |
| 2011/01/21 | 1,781 | 1,781 | 1,682 | 1,682 | 18,100 |
| 2011/01/20 | 1,765 | 1,795 | 1,765 | 1,781 | 3,100 |
| 2011/01/19 | 1,731 | 1,776 | 1,731 | 1,776 | 8,800 |
| 2011/01/18 | 1,783 | 1,783 | 1,731 | 1,731 | 12,800 |
| 2011/01/17 | 1,814 | 1,830 | 1,772 | 1,803 | 14,300 |
| 2011/01/14 | 1,866 | 1,866 | 1,821 | 1,828 | 10,000 |
| 2011/01/13 | 1,870 | 1,871 | 1,840 | 1,866 | 7,800 |
| 2011/01/12 | 1,870 | 1,888 | 1,840 | 1,865 | 9,300 |
| 2011/01/11 | 1,796 | 1,897 | 1,795 | 1,855 | 20,200 |
| 2011/01/07 | 1,775 | 1,796 | 1,775 | 1,796 | 11,200 |
| 2011/01/06 | 1,780 | 1,789 | 1,775 | 1,780 | 14,200 |
| 2011/01/05 | 1,738 | 1,791 | 1,725 | 1,750 | 18,400 |
| 2011/01/04 | 1,700 | 1,743 | 1,700 | 1,743 | 11,300 |