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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,700 | 1,717 | 1,677 | 1,705 | 38,300 |
| 2015/12/29 | 1,663 | 1,699 | 1,638 | 1,690 | 59,900 |
| 2015/12/28 | 1,661 | 1,690 | 1,658 | 1,676 | 47,900 |
| 2015/12/25 | 1,695 | 1,705 | 1,661 | 1,668 | 30,900 |
| 2015/12/24 | 1,767 | 1,771 | 1,689 | 1,694 | 34,900 |
| 2015/12/22 | 1,766 | 1,773 | 1,749 | 1,751 | 49,600 |
| 2015/12/21 | 1,733 | 1,761 | 1,729 | 1,759 | 67,700 |
| 2015/12/18 | 1,747 | 1,786 | 1,736 | 1,741 | 79,000 |
| 2015/12/17 | 1,741 | 1,754 | 1,710 | 1,745 | 95,800 |
| 2015/12/16 | 1,696 | 1,725 | 1,675 | 1,710 | 68,200 |
| 2015/12/15 | 1,708 | 1,716 | 1,667 | 1,673 | 65,200 |
| 2015/12/14 | 1,676 | 1,710 | 1,674 | 1,708 | 40,300 |
| 2015/12/11 | 1,768 | 1,783 | 1,704 | 1,726 | 125,200 |
| 2015/12/10 | 1,748 | 1,764 | 1,712 | 1,723 | 118,300 |
| 2015/12/09 | 1,726 | 1,797 | 1,721 | 1,774 | 138,200 |
| 2015/12/08 | 1,749 | 1,755 | 1,732 | 1,742 | 53,300 |
| 2015/12/07 | 1,750 | 1,772 | 1,736 | 1,743 | 69,300 |
| 2015/12/04 | 1,737 | 1,743 | 1,718 | 1,727 | 107,500 |
| 2015/12/03 | 1,771 | 1,778 | 1,759 | 1,777 | 75,200 |
| 2015/12/02 | 1,781 | 1,782 | 1,743 | 1,771 | 98,700 |
| 2015/12/01 | 1,780 | 1,786 | 1,760 | 1,780 | 88,100 |
| 2015/11/30 | 1,754 | 1,786 | 1,748 | 1,780 | 106,000 |
| 2015/11/27 | 1,760 | 1,782 | 1,734 | 1,752 | 85,900 |
| 2015/11/26 | 1,750 | 1,772 | 1,740 | 1,760 | 134,600 |
| 2015/11/25 | 1,749 | 1,753 | 1,727 | 1,735 | 106,900 |
| 2015/11/24 | 1,745 | 1,761 | 1,741 | 1,758 | 78,500 |
| 2015/11/20 | 1,758 | 1,777 | 1,737 | 1,755 | 103,000 |
| 2015/11/19 | 1,752 | 1,777 | 1,748 | 1,768 | 131,200 |
| 2015/11/18 | 1,733 | 1,745 | 1,705 | 1,728 | 103,400 |
| 2015/11/17 | 1,715 | 1,741 | 1,696 | 1,718 | 154,400 |
| 2015/11/16 | 1,689 | 1,726 | 1,666 | 1,702 | 84,200 |
| 2015/11/13 | 1,719 | 1,725 | 1,696 | 1,715 | 73,200 |
| 2015/11/12 | 1,740 | 1,776 | 1,717 | 1,738 | 98,300 |
| 2015/11/11 | 1,718 | 1,751 | 1,697 | 1,749 | 122,000 |
| 2015/11/10 | 1,698 | 1,733 | 1,687 | 1,724 | 141,200 |
| 2015/11/09 | 1,718 | 1,740 | 1,700 | 1,716 | 103,900 |
| 2015/11/06 | 1,697 | 1,729 | 1,684 | 1,718 | 141,500 |
| 2015/11/05 | 1,676 | 1,716 | 1,652 | 1,706 | 165,700 |
| 2015/11/04 | 1,630 | 1,719 | 1,623 | 1,698 | 328,200 |
| 2015/11/02 | 1,580 | 1,632 | 1,556 | 1,607 | 318,700 |
| 2015/10/30 | 1,529 | 1,537 | 1,494 | 1,503 | 136,200 |
| 2015/10/29 | 1,542 | 1,564 | 1,513 | 1,513 | 296,700 |
| 2015/10/28 | 1,565 | 1,565 | 1,501 | 1,533 | 75,000 |
| 2015/10/27 | 1,584 | 1,595 | 1,552 | 1,554 | 45,500 |
| 2015/10/26 | 1,587 | 1,600 | 1,567 | 1,582 | 88,800 |
| 2015/10/23 | 1,532 | 1,580 | 1,512 | 1,579 | 198,200 |
| 2015/10/22 | 1,505 | 1,515 | 1,492 | 1,496 | 60,800 |
| 2015/10/21 | 1,522 | 1,531 | 1,507 | 1,530 | 46,000 |
| 2015/10/20 | 1,503 | 1,535 | 1,502 | 1,522 | 88,300 |
| 2015/10/19 | 1,483 | 1,516 | 1,467 | 1,496 | 75,800 |
| 2015/10/16 | 1,510 | 1,516 | 1,480 | 1,483 | 57,200 |
| 2015/10/15 | 1,461 | 1,507 | 1,456 | 1,502 | 146,000 |
| 2015/10/14 | 1,524 | 1,527 | 1,474 | 1,475 | 163,200 |
| 2015/10/13 | 1,510 | 1,558 | 1,510 | 1,544 | 162,000 |
| 2015/10/09 | 1,486 | 1,523 | 1,474 | 1,500 | 167,700 |
| 2015/10/08 | 1,474 | 1,498 | 1,457 | 1,472 | 261,200 |
| 2015/10/07 | 1,408 | 1,468 | 1,408 | 1,461 | 173,800 |
| 2015/10/06 | 1,394 | 1,423 | 1,382 | 1,398 | 97,400 |
| 2015/10/05 | 1,386 | 1,393 | 1,374 | 1,389 | 73,400 |
| 2015/10/02 | 1,361 | 1,388 | 1,354 | 1,380 | 77,600 |
| 2015/10/01 | 1,381 | 1,393 | 1,350 | 1,382 | 96,900 |
| 2015/09/30 | 1,312 | 1,373 | 1,312 | 1,361 | 151,400 |
| 2015/09/29 | 1,323 | 1,332 | 1,295 | 1,305 | 122,400 |
| 2015/09/28 | 1,329 | 1,341 | 1,311 | 1,337 | 97,500 |
| 2015/09/25 | 1,330 | 1,347 | 1,313 | 1,343 | 197,300 |
| 2015/09/24 | 1,315 | 1,338 | 1,312 | 1,324 | 118,600 |
| 2015/09/18 | 1,350 | 1,350 | 1,319 | 1,341 | 332,800 |
| 2015/09/17 | 1,330 | 1,350 | 1,315 | 1,350 | 76,700 |
| 2015/09/16 | 1,301 | 1,336 | 1,297 | 1,328 | 107,600 |
| 2015/09/15 | 1,297 | 1,320 | 1,283 | 1,284 | 66,000 |
| 2015/09/14 | 1,299 | 1,318 | 1,276 | 1,306 | 83,500 |
| 2015/09/11 | 1,249 | 1,280 | 1,249 | 1,277 | 71,400 |
| 2015/09/10 | 1,259 | 1,294 | 1,238 | 1,279 | 77,300 |
| 2015/09/09 | 1,268 | 1,297 | 1,268 | 1,282 | 118,000 |
| 2015/09/08 | 1,237 | 1,267 | 1,237 | 1,243 | 115,700 |
| 2015/09/07 | 1,246 | 1,259 | 1,205 | 1,237 | 99,200 |
| 2015/09/04 | 1,263 | 1,265 | 1,246 | 1,259 | 136,000 |
| 2015/09/03 | 1,228 | 1,270 | 1,228 | 1,264 | 90,000 |
| 2015/09/02 | 1,206 | 1,234 | 1,201 | 1,212 | 133,100 |
| 2015/09/01 | 1,255 | 1,282 | 1,245 | 1,249 | 125,400 |
| 2015/08/31 | 1,229 | 1,256 | 1,210 | 1,251 | 112,900 |
| 2015/08/28 | 1,211 | 1,251 | 1,195 | 1,242 | 258,400 |
| 2015/08/27 | 1,215 | 1,218 | 1,189 | 1,200 | 97,600 |
| 2015/08/26 | 1,221 | 1,227 | 1,178 | 1,193 | 108,000 |
| 2015/08/25 | 1,140 | 1,199 | 1,111 | 1,160 | 150,300 |
| 2015/08/24 | 1,210 | 1,240 | 1,182 | 1,192 | 159,200 |
| 2015/08/21 | 1,239 | 1,252 | 1,230 | 1,240 | 77,900 |
| 2015/08/20 | 1,271 | 1,280 | 1,257 | 1,260 | 61,200 |
| 2015/08/19 | 1,302 | 1,315 | 1,271 | 1,279 | 104,300 |
| 2015/08/18 | 1,327 | 1,327 | 1,282 | 1,311 | 106,300 |
| 2015/08/17 | 1,345 | 1,345 | 1,314 | 1,327 | 60,100 |
| 2015/08/14 | 1,340 | 1,353 | 1,328 | 1,344 | 71,600 |
| 2015/08/13 | 1,313 | 1,344 | 1,313 | 1,340 | 109,000 |
| 2015/08/12 | 1,367 | 1,375 | 1,332 | 1,343 | 113,800 |
| 2015/08/11 | 1,373 | 1,383 | 1,360 | 1,367 | 163,700 |
| 2015/08/10 | 1,313 | 1,395 | 1,313 | 1,373 | 351,100 |
| 2015/08/07 | 1,322 | 1,331 | 1,290 | 1,315 | 100,200 |
| 2015/08/06 | 1,325 | 1,345 | 1,294 | 1,332 | 247,500 |
| 2015/08/05 | 1,223 | 1,285 | 1,223 | 1,282 | 227,600 |
| 2015/08/04 | 1,205 | 1,230 | 1,205 | 1,222 | 87,900 |
| 2015/08/03 | 1,171 | 1,247 | 1,170 | 1,234 | 235,400 |
| 2015/07/31 | 1,158 | 1,166 | 1,130 | 1,149 | 52,100 |
| 2015/07/30 | 1,127 | 1,142 | 1,120 | 1,136 | 64,400 |
| 2015/07/29 | 1,134 | 1,134 | 1,106 | 1,118 | 36,700 |
| 2015/07/28 | 1,115 | 1,130 | 1,102 | 1,124 | 72,000 |
| 2015/07/27 | 1,133 | 1,135 | 1,115 | 1,121 | 29,800 |
| 2015/07/24 | 1,133 | 1,148 | 1,130 | 1,139 | 70,900 |
| 2015/07/23 | 1,154 | 1,154 | 1,118 | 1,127 | 125,000 |
| 2015/07/22 | 1,170 | 1,176 | 1,143 | 1,149 | 99,600 |
| 2015/07/21 | 1,180 | 1,193 | 1,178 | 1,180 | 73,300 |
| 2015/07/17 | 1,196 | 1,203 | 1,176 | 1,180 | 62,700 |
| 2015/07/16 | 1,185 | 1,195 | 1,180 | 1,192 | 49,000 |
| 2015/07/15 | 1,163 | 1,179 | 1,163 | 1,178 | 80,100 |
| 2015/07/14 | 1,177 | 1,186 | 1,157 | 1,163 | 91,000 |
| 2015/07/13 | 1,155 | 1,161 | 1,142 | 1,151 | 46,700 |
| 2015/07/10 | 1,162 | 1,174 | 1,133 | 1,145 | 89,700 |
| 2015/07/09 | 1,143 | 1,167 | 1,097 | 1,164 | 133,600 |
| 2015/07/08 | 1,188 | 1,193 | 1,140 | 1,142 | 105,700 |
| 2015/07/07 | 1,191 | 1,206 | 1,185 | 1,194 | 48,700 |
| 2015/07/06 | 1,218 | 1,218 | 1,175 | 1,180 | 88,300 |
| 2015/07/03 | 1,227 | 1,227 | 1,207 | 1,222 | 92,200 |
| 2015/07/02 | 1,224 | 1,229 | 1,212 | 1,219 | 49,200 |
| 2015/07/01 | 1,205 | 1,222 | 1,201 | 1,208 | 64,500 |
| 2015/06/30 | 1,200 | 1,213 | 1,189 | 1,195 | 112,600 |
| 2015/06/29 | 1,201 | 1,220 | 1,201 | 1,203 | 74,900 |
| 2015/06/26 | 1,260 | 1,266 | 1,223 | 1,242 | 94,300 |
| 2015/06/25 | 1,263 | 1,267 | 1,237 | 1,259 | 120,600 |
| 2015/06/24 | 1,250 | 1,269 | 1,235 | 1,266 | 221,800 |
| 2015/06/23 | 1,247 | 1,260 | 1,233 | 1,240 | 110,000 |
| 2015/06/22 | 1,225 | 1,246 | 1,225 | 1,234 | 103,000 |
| 2015/06/19 | 1,308 | 1,337 | 1,213 | 1,222 | 462,700 |
| 2015/06/18 | 1,321 | 1,321 | 1,290 | 1,294 | 111,300 |
| 2015/06/17 | 1,325 | 1,331 | 1,313 | 1,319 | 69,800 |
| 2015/06/16 | 1,322 | 1,339 | 1,297 | 1,325 | 103,600 |
| 2015/06/15 | 1,323 | 1,323 | 1,306 | 1,317 | 44,300 |
| 2015/06/12 | 1,350 | 1,350 | 1,323 | 1,327 | 89,200 |
| 2015/06/11 | 1,322 | 1,349 | 1,321 | 1,336 | 65,100 |
| 2015/06/10 | 1,282 | 1,358 | 1,282 | 1,322 | 155,800 |
| 2015/06/09 | 1,302 | 1,311 | 1,294 | 1,294 | 110,300 |
| 2015/06/08 | 1,302 | 1,322 | 1,301 | 1,317 | 88,900 |
| 2015/06/05 | 1,301 | 1,304 | 1,285 | 1,295 | 50,400 |
| 2015/06/04 | 1,294 | 1,310 | 1,290 | 1,304 | 63,600 |
| 2015/06/03 | 1,306 | 1,318 | 1,288 | 1,289 | 43,100 |
| 2015/06/02 | 1,306 | 1,327 | 1,297 | 1,308 | 107,800 |
| 2015/06/01 | 1,298 | 1,328 | 1,293 | 1,314 | 105,800 |
| 2015/05/29 | 1,284 | 1,300 | 1,276 | 1,298 | 93,400 |
| 2015/05/28 | 1,316 | 1,326 | 1,284 | 1,293 | 130,800 |
| 2015/05/27 | 1,238 | 1,301 | 1,238 | 1,301 | 314,400 |
| 2015/05/26 | 1,221 | 1,244 | 1,218 | 1,235 | 66,100 |
| 2015/05/25 | 1,236 | 1,247 | 1,228 | 1,228 | 62,400 |
| 2015/05/22 | 1,230 | 1,239 | 1,225 | 1,233 | 90,600 |
| 2015/05/21 | 1,230 | 1,233 | 1,220 | 1,230 | 93,500 |
| 2015/05/20 | 1,232 | 1,233 | 1,209 | 1,219 | 88,800 |
| 2015/05/19 | 1,219 | 1,232 | 1,203 | 1,231 | 118,700 |
| 2015/05/18 | 1,195 | 1,218 | 1,193 | 1,218 | 131,200 |
| 2015/05/15 | 1,187 | 1,194 | 1,179 | 1,192 | 75,800 |
| 2015/05/14 | 1,178 | 1,186 | 1,161 | 1,182 | 62,700 |
| 2015/05/13 | 1,180 | 1,186 | 1,168 | 1,186 | 52,100 |
| 2015/05/12 | 1,170 | 1,180 | 1,154 | 1,178 | 43,900 |
| 2015/05/11 | 1,160 | 1,178 | 1,159 | 1,169 | 86,500 |
| 2015/05/08 | 1,124 | 1,150 | 1,124 | 1,147 | 80,100 |
| 2015/05/07 | 1,138 | 1,150 | 1,122 | 1,126 | 95,300 |
| 2015/05/01 | 1,142 | 1,151 | 1,122 | 1,134 | 99,900 |
| 2015/04/30 | 1,155 | 1,171 | 1,137 | 1,153 | 155,800 |
| 2015/04/28 | 1,170 | 1,180 | 1,141 | 1,155 | 388,900 |
| 2015/04/27 | 1,204 | 1,206 | 1,158 | 1,173 | 289,300 |
| 2015/04/24 | 1,215 | 1,216 | 1,198 | 1,204 | 113,500 |
| 2015/04/23 | 1,195 | 1,216 | 1,195 | 1,209 | 118,400 |
| 2015/04/22 | 1,186 | 1,203 | 1,182 | 1,194 | 153,200 |
| 2015/04/21 | 1,190 | 1,194 | 1,178 | 1,188 | 74,400 |
| 2015/04/20 | 1,178 | 1,193 | 1,164 | 1,185 | 89,300 |
| 2015/04/17 | 1,190 | 1,194 | 1,180 | 1,181 | 96,200 |
| 2015/04/16 | 1,174 | 1,188 | 1,170 | 1,184 | 88,700 |
| 2015/04/15 | 1,161 | 1,174 | 1,158 | 1,174 | 49,100 |
| 2015/04/14 | 1,168 | 1,178 | 1,155 | 1,162 | 79,800 |
| 2015/04/13 | 1,159 | 1,176 | 1,150 | 1,160 | 90,100 |
| 2015/04/10 | 1,166 | 1,169 | 1,144 | 1,167 | 108,900 |
| 2015/04/09 | 1,150 | 1,169 | 1,148 | 1,166 | 138,400 |
| 2015/04/08 | 1,142 | 1,158 | 1,132 | 1,154 | 98,500 |
| 2015/04/07 | 1,136 | 1,145 | 1,126 | 1,139 | 49,300 |
| 2015/04/06 | 1,104 | 1,131 | 1,104 | 1,130 | 47,100 |
| 2015/04/03 | 1,098 | 1,121 | 1,082 | 1,119 | 68,700 |
| 2015/04/02 | 1,074 | 1,100 | 1,074 | 1,093 | 49,800 |
| 2015/04/01 | 1,094 | 1,094 | 1,071 | 1,074 | 76,000 |
| 2015/03/31 | 1,098 | 1,111 | 1,080 | 1,085 | 87,700 |
| 2015/03/30 | 1,109 | 1,109 | 1,071 | 1,088 | 117,000 |
| 2015/03/27 | 1,138 | 1,149 | 1,110 | 1,121 | 68,200 |
| 2015/03/26 | 1,145 | 1,148 | 1,120 | 1,136 | 94,000 |
| 2015/03/25 | 1,153 | 1,158 | 1,147 | 1,154 | 73,000 |
| 2015/03/24 | 1,139 | 1,158 | 1,139 | 1,153 | 107,100 |
| 2015/03/23 | 1,133 | 1,160 | 1,133 | 1,144 | 107,300 |
| 2015/03/20 | 1,127 | 1,136 | 1,127 | 1,133 | 39,800 |
| 2015/03/19 | 1,130 | 1,137 | 1,121 | 1,133 | 46,600 |
| 2015/03/18 | 1,146 | 1,146 | 1,118 | 1,129 | 122,600 |
| 2015/03/17 | 1,150 | 1,155 | 1,137 | 1,146 | 109,400 |
| 2015/03/16 | 1,150 | 1,154 | 1,114 | 1,143 | 147,300 |
| 2015/03/13 | 1,150 | 1,150 | 1,135 | 1,150 | 168,300 |
| 2015/03/12 | 1,140 | 1,160 | 1,134 | 1,150 | 116,300 |
| 2015/03/11 | 1,130 | 1,141 | 1,118 | 1,131 | 83,200 |
| 2015/03/10 | 1,137 | 1,148 | 1,124 | 1,133 | 100,100 |
| 2015/03/09 | 1,135 | 1,139 | 1,121 | 1,132 | 62,900 |
| 2015/03/06 | 1,130 | 1,145 | 1,112 | 1,139 | 182,100 |
| 2015/03/05 | 1,104 | 1,134 | 1,104 | 1,128 | 199,300 |
| 2015/03/04 | 1,108 | 1,118 | 1,092 | 1,110 | 171,500 |
| 2015/03/03 | 1,099 | 1,126 | 1,095 | 1,123 | 145,400 |
| 2015/03/02 | 1,099 | 1,113 | 1,089 | 1,100 | 112,500 |
| 2015/02/27 | 1,088 | 1,099 | 1,071 | 1,095 | 158,400 |
| 2015/02/26 | 1,077 | 1,087 | 1,062 | 1,086 | 89,400 |
| 2015/02/25 | 1,090 | 1,090 | 1,059 | 1,062 | 134,400 |
| 2015/02/24 | 1,087 | 1,088 | 1,073 | 1,080 | 59,400 |
| 2015/02/23 | 1,089 | 1,102 | 1,077 | 1,081 | 98,100 |
| 2015/02/20 | 1,110 | 1,113 | 1,076 | 1,084 | 107,100 |
| 2015/02/19 | 1,087 | 1,110 | 1,081 | 1,108 | 125,600 |
| 2015/02/18 | 1,083 | 1,089 | 1,071 | 1,084 | 105,200 |
| 2015/02/17 | 1,043 | 1,071 | 1,041 | 1,061 | 94,100 |
| 2015/02/16 | 1,042 | 1,052 | 1,034 | 1,039 | 114,200 |
| 2015/02/13 | 1,050 | 1,053 | 1,036 | 1,041 | 72,200 |
| 2015/02/12 | 1,060 | 1,060 | 1,035 | 1,041 | 109,500 |
| 2015/02/10 | 1,041 | 1,050 | 1,029 | 1,042 | 65,400 |
| 2015/02/09 | 1,039 | 1,056 | 1,034 | 1,049 | 115,400 |
| 2015/02/06 | 1,063 | 1,063 | 1,022 | 1,028 | 149,200 |
| 2015/02/05 | 1,065 | 1,077 | 1,053 | 1,062 | 78,000 |
| 2015/02/04 | 1,092 | 1,105 | 1,066 | 1,070 | 134,800 |
| 2015/02/03 | 1,111 | 1,111 | 1,082 | 1,095 | 205,400 |
| 2015/02/02 | 1,134 | 1,138 | 1,051 | 1,091 | 359,000 |
| 2015/01/30 | 1,160 | 1,168 | 1,123 | 1,127 | 283,400 |
| 2015/01/29 | 1,146 | 1,175 | 1,120 | 1,134 | 1,008,900 |
| 2015/01/28 | 1,163 | 1,170 | 1,158 | 1,160 | 228,200 |
| 2015/01/27 | 1,167 | 1,167 | 1,149 | 1,163 | 157,000 |
| 2015/01/26 | 1,143 | 1,171 | 1,126 | 1,169 | 145,000 |
| 2015/01/23 | 1,148 | 1,148 | 1,134 | 1,141 | 76,000 |
| 2015/01/22 | 1,100 | 1,152 | 1,100 | 1,140 | 138,700 |
| 2015/01/21 | 1,133 | 1,138 | 1,107 | 1,114 | 97,100 |
| 2015/01/20 | 1,109 | 1,142 | 1,109 | 1,133 | 101,900 |
| 2015/01/19 | 1,080 | 1,113 | 1,075 | 1,108 | 97,900 |
| 2015/01/16 | 1,107 | 1,119 | 1,066 | 1,079 | 232,300 |
| 2015/01/15 | 1,109 | 1,145 | 1,109 | 1,129 | 129,800 |
| 2015/01/14 | 1,120 | 1,124 | 1,095 | 1,102 | 124,200 |
| 2015/01/13 | 1,140 | 1,145 | 1,124 | 1,132 | 200,700 |
| 2015/01/09 | 1,153 | 1,153 | 1,122 | 1,134 | 101,000 |
| 2015/01/08 | 1,154 | 1,155 | 1,142 | 1,152 | 63,900 |
| 2015/01/07 | 1,150 | 1,164 | 1,144 | 1,149 | 80,100 |
| 2015/01/06 | 1,165 | 1,165 | 1,143 | 1,146 | 128,100 |
| 2015/01/05 | 1,150 | 1,174 | 1,140 | 1,172 | 182,400 |