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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,149 | 1,150 | 1,142 | 1,148 | 102,800 |
| 2014/12/29 | 1,148 | 1,152 | 1,143 | 1,150 | 131,500 |
| 2014/12/26 | 1,150 | 1,150 | 1,135 | 1,143 | 98,000 |
| 2014/12/25 | 1,148 | 1,148 | 1,110 | 1,139 | 142,500 |
| 2014/12/24 | 1,125 | 1,129 | 1,121 | 1,127 | 93,700 |
| 2014/12/22 | 1,115 | 1,127 | 1,100 | 1,123 | 75,500 |
| 2014/12/19 | 1,116 | 1,129 | 1,095 | 1,107 | 115,400 |
| 2014/12/18 | 1,080 | 1,099 | 1,074 | 1,095 | 121,500 |
| 2014/12/17 | 1,054 | 1,075 | 1,050 | 1,059 | 80,900 |
| 2014/12/16 | 1,071 | 1,071 | 1,050 | 1,059 | 93,000 |
| 2014/12/15 | 1,081 | 1,095 | 1,075 | 1,076 | 59,600 |
| 2014/12/12 | 1,100 | 1,116 | 1,082 | 1,085 | 118,100 |
| 2014/12/11 | 1,091 | 1,099 | 1,062 | 1,099 | 59,600 |
| 2014/12/10 | 1,117 | 1,122 | 1,088 | 1,095 | 125,000 |
| 2014/12/09 | 1,135 | 1,139 | 1,123 | 1,134 | 58,100 |
| 2014/12/08 | 1,150 | 1,150 | 1,135 | 1,135 | 155,700 |
| 2014/12/05 | 1,120 | 1,153 | 1,102 | 1,143 | 497,600 |
| 2014/12/04 | 1,166 | 1,168 | 1,143 | 1,153 | 98,400 |
| 2014/12/03 | 1,167 | 1,178 | 1,157 | 1,160 | 47,900 |
| 2014/12/02 | 1,167 | 1,180 | 1,164 | 1,173 | 60,400 |
| 2014/12/01 | 1,180 | 1,187 | 1,162 | 1,171 | 78,000 |
| 2014/11/28 | 1,178 | 1,189 | 1,174 | 1,178 | 63,000 |
| 2014/11/27 | 1,180 | 1,192 | 1,172 | 1,174 | 45,500 |
| 2014/11/26 | 1,193 | 1,193 | 1,182 | 1,192 | 38,600 |
| 2014/11/25 | 1,180 | 1,195 | 1,168 | 1,195 | 112,500 |
| 2014/11/21 | 1,160 | 1,180 | 1,156 | 1,180 | 32,200 |
| 2014/11/20 | 1,196 | 1,196 | 1,156 | 1,166 | 166,800 |
| 2014/11/19 | 1,185 | 1,188 | 1,165 | 1,186 | 44,500 |
| 2014/11/18 | 1,161 | 1,171 | 1,161 | 1,171 | 29,900 |
| 2014/11/17 | 1,182 | 1,182 | 1,156 | 1,161 | 49,500 |
| 2014/11/14 | 1,168 | 1,180 | 1,140 | 1,171 | 98,700 |
| 2014/11/13 | 1,117 | 1,170 | 1,117 | 1,151 | 112,100 |
| 2014/11/12 | 1,160 | 1,178 | 1,118 | 1,125 | 235,600 |
| 2014/11/11 | 1,154 | 1,160 | 1,119 | 1,133 | 52,100 |
| 2014/11/10 | 1,145 | 1,169 | 1,140 | 1,169 | 41,800 |
| 2014/11/07 | 1,155 | 1,162 | 1,141 | 1,154 | 67,400 |
| 2014/11/06 | 1,142 | 1,168 | 1,139 | 1,143 | 81,400 |
| 2014/11/05 | 1,158 | 1,171 | 1,153 | 1,163 | 63,700 |
| 2014/11/04 | 1,110 | 1,164 | 1,102 | 1,158 | 203,000 |
| 2014/10/31 | 1,075 | 1,101 | 1,053 | 1,093 | 83,800 |
| 2014/10/30 | 1,019 | 1,078 | 1,019 | 1,068 | 74,100 |
| 2014/10/29 | 997 | 1,045 | 997 | 1,042 | 126,100 |
| 2014/10/28 | 971 | 997 | 971 | 997 | 21,400 |
| 2014/10/27 | 963 | 984 | 963 | 978 | 47,300 |
| 2014/10/24 | 988 | 996 | 970 | 971 | 49,000 |
| 2014/10/23 | 983 | 989 | 981 | 982 | 43,200 |
| 2014/10/22 | 1,009 | 1,009 | 982 | 982 | 252,600 |
| 2014/10/21 | 999 | 1,013 | 982 | 985 | 39,600 |
| 2014/10/20 | 986 | 1,014 | 980 | 1,010 | 35,400 |
| 2014/10/17 | 959 | 968 | 957 | 961 | 42,600 |
| 2014/10/16 | 962 | 972 | 959 | 964 | 69,600 |
| 2014/10/15 | 960 | 982 | 960 | 982 | 58,000 |
| 2014/10/14 | 968 | 977 | 961 | 965 | 66,900 |
| 2014/10/10 | 983 | 987 | 972 | 986 | 74,600 |
| 2014/10/09 | 1,010 | 1,013 | 995 | 999 | 37,400 |
| 2014/10/08 | 1,000 | 1,005 | 993 | 1,000 | 73,000 |
| 2014/10/07 | 1,012 | 1,024 | 1,007 | 1,012 | 60,400 |
| 2014/10/06 | 1,030 | 1,040 | 1,010 | 1,030 | 94,100 |
| 2014/10/03 | 1,004 | 1,022 | 1,004 | 1,021 | 135,800 |
| 2014/10/02 | 1,014 | 1,038 | 1,010 | 1,012 | 133,500 |
| 2014/10/01 | 1,047 | 1,047 | 1,023 | 1,044 | 107,400 |
| 2014/09/30 | 1,065 | 1,065 | 1,040 | 1,047 | 67,000 |
| 2014/09/29 | 1,088 | 1,089 | 1,051 | 1,052 | 149,500 |
| 2014/09/26 | 1,063 | 1,089 | 1,057 | 1,089 | 66,000 |
| 2014/09/25 | 1,067 | 1,081 | 1,066 | 1,073 | 45,400 |
| 2014/09/24 | 1,072 | 1,081 | 1,055 | 1,061 | 76,000 |
| 2014/09/22 | 1,092 | 1,100 | 1,085 | 1,085 | 84,200 |
| 2014/09/19 | 1,080 | 1,112 | 1,080 | 1,090 | 114,700 |
| 2014/09/18 | 1,130 | 1,130 | 1,080 | 1,080 | 146,600 |
| 2014/09/17 | 1,130 | 1,148 | 1,110 | 1,111 | 119,700 |
| 2014/09/16 | 1,130 | 1,144 | 1,109 | 1,141 | 58,500 |
| 2014/09/12 | 1,139 | 1,149 | 1,130 | 1,136 | 74,500 |
| 2014/09/11 | 1,089 | 1,133 | 1,085 | 1,129 | 85,500 |
| 2014/09/10 | 1,080 | 1,084 | 1,071 | 1,082 | 22,200 |
| 2014/09/09 | 1,088 | 1,092 | 1,075 | 1,081 | 37,400 |
| 2014/09/08 | 1,080 | 1,080 | 1,066 | 1,073 | 72,100 |
| 2014/09/05 | 1,066 | 1,089 | 1,066 | 1,068 | 39,400 |
| 2014/09/04 | 1,090 | 1,090 | 1,070 | 1,071 | 27,000 |
| 2014/09/03 | 1,095 | 1,099 | 1,075 | 1,075 | 48,100 |
| 2014/09/02 | 1,088 | 1,094 | 1,082 | 1,083 | 44,400 |
| 2014/09/01 | 1,088 | 1,105 | 1,087 | 1,097 | 108,700 |
| 2014/08/29 | 1,060 | 1,088 | 1,052 | 1,088 | 56,100 |
| 2014/08/28 | 1,060 | 1,067 | 1,058 | 1,066 | 39,900 |
| 2014/08/27 | 1,062 | 1,071 | 1,061 | 1,067 | 34,600 |
| 2014/08/26 | 1,075 | 1,075 | 1,060 | 1,064 | 30,800 |
| 2014/08/25 | 1,089 | 1,089 | 1,066 | 1,066 | 98,200 |
| 2014/08/22 | 1,098 | 1,100 | 1,072 | 1,081 | 102,900 |
| 2014/08/21 | 1,070 | 1,091 | 1,070 | 1,090 | 35,900 |
| 2014/08/20 | 1,055 | 1,066 | 1,055 | 1,066 | 34,100 |
| 2014/08/19 | 1,050 | 1,058 | 1,050 | 1,058 | 22,500 |
| 2014/08/18 | 1,049 | 1,060 | 1,046 | 1,047 | 47,200 |
| 2014/08/15 | 1,055 | 1,055 | 1,046 | 1,046 | 42,200 |
| 2014/08/14 | 1,056 | 1,060 | 1,047 | 1,055 | 58,100 |
| 2014/08/13 | 1,057 | 1,057 | 1,050 | 1,055 | 41,200 |
| 2014/08/12 | 1,052 | 1,062 | 1,045 | 1,057 | 50,500 |
| 2014/08/11 | 1,032 | 1,053 | 1,030 | 1,052 | 62,400 |
| 2014/08/08 | 1,028 | 1,038 | 1,001 | 1,025 | 96,300 |
| 2014/08/07 | 1,035 | 1,045 | 1,027 | 1,038 | 74,100 |
| 2014/08/06 | 1,050 | 1,055 | 1,031 | 1,037 | 98,000 |
| 2014/08/05 | 1,065 | 1,070 | 1,051 | 1,054 | 118,100 |
| 2014/08/04 | 1,071 | 1,080 | 1,067 | 1,070 | 83,200 |
| 2014/08/01 | 1,097 | 1,097 | 1,076 | 1,080 | 103,800 |
| 2014/07/31 | 1,110 | 1,132 | 1,100 | 1,102 | 289,900 |
| 2014/07/30 | 1,195 | 1,195 | 1,180 | 1,188 | 75,200 |
| 2014/07/29 | 1,193 | 1,201 | 1,180 | 1,182 | 63,600 |
| 2014/07/28 | 1,208 | 1,208 | 1,179 | 1,196 | 101,900 |
| 2014/07/25 | 1,193 | 1,194 | 1,167 | 1,178 | 139,800 |
| 2014/07/24 | 1,158 | 1,170 | 1,156 | 1,165 | 58,900 |
| 2014/07/23 | 1,186 | 1,194 | 1,162 | 1,170 | 45,100 |
| 2014/07/22 | 1,156 | 1,175 | 1,156 | 1,170 | 63,300 |
| 2014/07/18 | 1,160 | 1,173 | 1,151 | 1,155 | 80,400 |
| 2014/07/17 | 1,184 | 1,198 | 1,180 | 1,186 | 86,300 |
| 2014/07/16 | 1,207 | 1,216 | 1,188 | 1,193 | 89,900 |
| 2014/07/15 | 1,239 | 1,241 | 1,206 | 1,209 | 136,700 |
| 2014/07/14 | 1,225 | 1,234 | 1,213 | 1,232 | 82,800 |
| 2014/07/11 | 1,248 | 1,248 | 1,221 | 1,245 | 124,600 |
| 2014/07/10 | 1,314 | 1,316 | 1,250 | 1,251 | 193,600 |
| 2014/07/09 | 1,306 | 1,318 | 1,287 | 1,314 | 51,800 |
| 2014/07/08 | 1,308 | 1,310 | 1,290 | 1,306 | 38,800 |
| 2014/07/07 | 1,351 | 1,351 | 1,312 | 1,313 | 62,300 |
| 2014/07/04 | 1,320 | 1,329 | 1,315 | 1,321 | 44,500 |
| 2014/07/03 | 1,325 | 1,334 | 1,302 | 1,317 | 44,700 |
| 2014/07/02 | 1,397 | 1,397 | 1,323 | 1,333 | 153,800 |
| 2014/07/01 | 1,337 | 1,337 | 1,281 | 1,323 | 139,200 |
| 2014/06/30 | 1,290 | 1,335 | 1,280 | 1,325 | 77,400 |
| 2014/06/27 | 1,284 | 1,290 | 1,272 | 1,282 | 64,000 |
| 2014/06/26 | 1,290 | 1,294 | 1,282 | 1,291 | 36,600 |
| 2014/06/25 | 1,325 | 1,325 | 1,282 | 1,282 | 50,200 |
| 2014/06/24 | 1,306 | 1,325 | 1,284 | 1,314 | 76,600 |
| 2014/06/23 | 1,321 | 1,341 | 1,303 | 1,306 | 110,600 |
| 2014/06/20 | 1,331 | 1,355 | 1,311 | 1,311 | 222,000 |
| 2014/06/19 | 1,360 | 1,360 | 1,340 | 1,340 | 70,900 |
| 2014/06/18 | 1,380 | 1,380 | 1,345 | 1,346 | 54,600 |
| 2014/06/17 | 1,395 | 1,396 | 1,342 | 1,364 | 79,600 |
| 2014/06/16 | 1,403 | 1,464 | 1,369 | 1,394 | 89,000 |
| 2014/06/13 | 1,400 | 1,425 | 1,358 | 1,414 | 175,700 |
| 2014/06/12 | 1,366 | 1,398 | 1,366 | 1,375 | 95,400 |
| 2014/06/11 | 1,361 | 1,395 | 1,361 | 1,372 | 48,900 |
| 2014/06/10 | 1,377 | 1,380 | 1,352 | 1,367 | 66,900 |
| 2014/06/09 | 1,362 | 1,381 | 1,355 | 1,380 | 58,000 |
| 2014/06/06 | 1,370 | 1,370 | 1,325 | 1,350 | 169,400 |
| 2014/06/05 | 1,370 | 1,382 | 1,361 | 1,366 | 69,200 |
| 2014/06/04 | 1,320 | 1,345 | 1,315 | 1,340 | 49,700 |
| 2014/06/03 | 1,299 | 1,313 | 1,290 | 1,312 | 39,900 |
| 2014/06/02 | 1,277 | 1,294 | 1,276 | 1,284 | 35,700 |
| 2014/05/30 | 1,249 | 1,251 | 1,217 | 1,249 | 36,500 |
| 2014/05/29 | 1,205 | 1,230 | 1,205 | 1,227 | 6,000 |
| 2014/05/28 | 1,217 | 1,237 | 1,217 | 1,221 | 13,500 |
| 2014/05/27 | 1,205 | 1,232 | 1,205 | 1,216 | 13,200 |
| 2014/05/26 | 1,189 | 1,203 | 1,189 | 1,198 | 12,300 |
| 2014/05/23 | 1,174 | 1,184 | 1,160 | 1,175 | 16,900 |
| 2014/05/22 | 1,139 | 1,170 | 1,126 | 1,156 | 20,800 |
| 2014/05/21 | 1,123 | 1,139 | 1,096 | 1,139 | 53,500 |
| 2014/05/20 | 1,105 | 1,130 | 1,105 | 1,123 | 29,200 |
| 2014/05/19 | 1,122 | 1,133 | 1,113 | 1,121 | 24,300 |
| 2014/05/16 | 1,144 | 1,144 | 1,123 | 1,127 | 18,400 |
| 2014/05/15 | 1,153 | 1,153 | 1,116 | 1,149 | 25,900 |
| 2014/05/14 | 1,140 | 1,157 | 1,134 | 1,139 | 22,600 |
| 2014/05/13 | 1,140 | 1,151 | 1,131 | 1,139 | 28,200 |
| 2014/05/12 | 1,179 | 1,193 | 1,133 | 1,133 | 29,500 |
| 2014/05/09 | 1,180 | 1,180 | 1,163 | 1,165 | 26,500 |
| 2014/05/08 | 1,171 | 1,188 | 1,156 | 1,176 | 34,000 |
| 2014/05/07 | 1,153 | 1,177 | 1,151 | 1,171 | 24,100 |
| 2014/05/02 | 1,139 | 1,163 | 1,136 | 1,153 | 36,700 |
| 2014/05/01 | 1,158 | 1,158 | 1,133 | 1,139 | 61,400 |
| 2014/04/30 | 1,160 | 1,170 | 1,107 | 1,146 | 87,900 |
| 2014/04/28 | 1,121 | 1,193 | 1,102 | 1,163 | 133,300 |
| 2014/04/25 | 1,236 | 1,248 | 1,204 | 1,211 | 50,400 |
| 2014/04/24 | 1,223 | 1,231 | 1,205 | 1,206 | 15,800 |
| 2014/04/23 | 1,244 | 1,245 | 1,217 | 1,223 | 19,300 |
| 2014/04/22 | 1,246 | 1,263 | 1,210 | 1,214 | 19,700 |
| 2014/04/21 | 1,255 | 1,260 | 1,240 | 1,240 | 17,900 |
| 2014/04/18 | 1,248 | 1,257 | 1,240 | 1,252 | 29,100 |
| 2014/04/17 | 1,262 | 1,262 | 1,241 | 1,251 | 51,100 |
| 2014/04/16 | 1,165 | 1,274 | 1,165 | 1,270 | 93,500 |
| 2014/04/15 | 1,169 | 1,182 | 1,146 | 1,160 | 102,400 |
| 2014/04/14 | 1,190 | 1,196 | 1,170 | 1,178 | 88,200 |
| 2014/04/11 | 1,210 | 1,226 | 1,201 | 1,205 | 64,300 |
| 2014/04/10 | 1,265 | 1,275 | 1,230 | 1,230 | 66,300 |
| 2014/04/09 | 1,263 | 1,267 | 1,240 | 1,250 | 60,000 |
| 2014/04/08 | 1,337 | 1,340 | 1,275 | 1,296 | 46,500 |
| 2014/04/07 | 1,330 | 1,338 | 1,321 | 1,337 | 39,100 |
| 2014/04/04 | 1,340 | 1,360 | 1,340 | 1,350 | 29,400 |
| 2014/04/03 | 1,380 | 1,383 | 1,331 | 1,366 | 89,800 |
| 2014/04/02 | 1,339 | 1,373 | 1,328 | 1,368 | 78,800 |
| 2014/04/01 | 1,305 | 1,330 | 1,283 | 1,309 | 51,700 |
| 2014/03/31 | 1,301 | 1,302 | 1,272 | 1,282 | 46,400 |
| 2014/03/28 | 1,240 | 1,274 | 1,240 | 1,271 | 38,900 |
| 2014/03/27 | 1,241 | 1,269 | 1,215 | 1,240 | 30,600 |
| 2014/03/27 | 1 -> 2.00 分割 | ||||
| 2014/03/26 | 2,441 | 2,540 | 2,441 | 2,511 | 41,500 |
| 2014/03/25 | 2,426 | 2,460 | 2,390 | 2,433 | 76,300 |
| 2014/03/24 | 2,500 | 2,524 | 2,440 | 2,455 | 56,000 |
| 2014/03/20 | 2,567 | 2,568 | 2,468 | 2,495 | 48,400 |
| 2014/03/19 | 2,585 | 2,590 | 2,551 | 2,567 | 39,700 |
| 2014/03/18 | 2,651 | 2,651 | 2,575 | 2,585 | 42,600 |
| 2014/03/17 | 2,650 | 2,655 | 2,584 | 2,601 | 40,800 |
| 2014/03/14 | 2,650 | 2,650 | 2,602 | 2,632 | 43,300 |
| 2014/03/13 | 2,691 | 2,695 | 2,653 | 2,673 | 33,000 |
| 2014/03/12 | 2,730 | 2,738 | 2,693 | 2,700 | 28,900 |
| 2014/03/11 | 2,803 | 2,806 | 2,700 | 2,718 | 81,100 |
| 2014/03/10 | 2,799 | 2,834 | 2,799 | 2,813 | 62,300 |
| 2014/03/07 | 2,740 | 2,783 | 2,720 | 2,764 | 39,500 |
| 2014/03/06 | 2,739 | 2,739 | 2,656 | 2,699 | 39,900 |
| 2014/03/05 | 2,750 | 2,759 | 2,682 | 2,708 | 50,900 |
| 2014/03/04 | 2,672 | 2,713 | 2,661 | 2,674 | 40,600 |
| 2014/03/03 | 2,725 | 2,768 | 2,650 | 2,719 | 103,100 |
| 2014/02/28 | 2,587 | 2,652 | 2,587 | 2,625 | 18,200 |
| 2014/02/27 | 2,640 | 2,645 | 2,585 | 2,585 | 47,600 |
| 2014/02/26 | 2,673 | 2,674 | 2,613 | 2,640 | 55,300 |
| 2014/02/25 | 2,730 | 2,781 | 2,691 | 2,692 | 56,600 |
| 2014/02/24 | 2,686 | 2,700 | 2,650 | 2,690 | 35,500 |
| 2014/02/21 | 2,680 | 2,736 | 2,678 | 2,715 | 21,500 |
| 2014/02/20 | 2,750 | 2,762 | 2,607 | 2,670 | 53,900 |
| 2014/02/19 | 2,757 | 2,787 | 2,755 | 2,760 | 31,900 |
| 2014/02/18 | 2,773 | 2,812 | 2,758 | 2,774 | 23,100 |
| 2014/02/17 | 2,768 | 2,815 | 2,735 | 2,773 | 42,500 |
| 2014/02/14 | 2,765 | 2,795 | 2,690 | 2,731 | 51,500 |
| 2014/02/13 | 2,889 | 2,890 | 2,774 | 2,792 | 47,200 |
| 2014/02/12 | 2,980 | 3,030 | 2,914 | 2,917 | 15,000 |
| 2014/02/10 | 2,994 | 3,005 | 2,926 | 2,942 | 16,100 |
| 2014/02/07 | 2,895 | 2,949 | 2,893 | 2,944 | 28,900 |
| 2014/02/06 | 2,835 | 2,880 | 2,808 | 2,849 | 29,000 |
| 2014/02/05 | 2,849 | 2,965 | 2,824 | 2,836 | 73,600 |
| 2014/02/04 | 2,728 | 2,849 | 2,655 | 2,818 | 89,000 |
| 2014/02/03 | 2,940 | 2,940 | 2,780 | 2,821 | 92,200 |
| 2014/01/31 | 3,160 | 3,175 | 3,050 | 3,090 | 32,600 |
| 2014/01/30 | 3,165 | 3,200 | 3,100 | 3,145 | 37,700 |
| 2014/01/29 | 3,220 | 3,295 | 3,200 | 3,280 | 25,300 |
| 2014/01/28 | 3,230 | 3,270 | 3,170 | 3,230 | 22,500 |
| 2014/01/27 | 3,200 | 3,250 | 3,160 | 3,165 | 35,200 |
| 2014/01/24 | 3,350 | 3,350 | 3,265 | 3,280 | 42,900 |
| 2014/01/23 | 3,425 | 3,425 | 3,390 | 3,390 | 23,400 |
| 2014/01/22 | 3,395 | 3,430 | 3,380 | 3,415 | 17,000 |
| 2014/01/21 | 3,380 | 3,445 | 3,350 | 3,395 | 35,000 |
| 2014/01/20 | 3,305 | 3,360 | 3,305 | 3,325 | 26,000 |
| 2014/01/17 | 3,355 | 3,355 | 3,265 | 3,305 | 44,700 |
| 2014/01/16 | 3,345 | 3,375 | 3,345 | 3,360 | 20,900 |
| 2014/01/15 | 3,355 | 3,380 | 3,330 | 3,345 | 17,800 |
| 2014/01/14 | 3,340 | 3,365 | 3,320 | 3,320 | 34,900 |
| 2014/01/10 | 3,385 | 3,425 | 3,370 | 3,425 | 25,400 |
| 2014/01/09 | 3,440 | 3,445 | 3,400 | 3,420 | 42,500 |
| 2014/01/08 | 3,485 | 3,500 | 3,440 | 3,480 | 25,300 |
| 2014/01/07 | 3,500 | 3,500 | 3,425 | 3,460 | 30,200 |
| 2014/01/06 | 3,590 | 3,590 | 3,475 | 3,500 | 52,900 |