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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,414 | 1,476 | 1,414 | 1,464 | 57,900 |
| 2018/12/27 | 1,376 | 1,450 | 1,373 | 1,450 | 101,200 |
| 2018/12/26 | 1,297 | 1,323 | 1,292 | 1,303 | 106,100 |
| 2018/12/25 | 1,300 | 1,326 | 1,287 | 1,298 | 121,900 |
| 2018/12/21 | 1,427 | 1,429 | 1,365 | 1,404 | 138,700 |
| 2018/12/20 | 1,466 | 1,471 | 1,425 | 1,432 | 85,400 |
| 2018/12/19 | 1,480 | 1,492 | 1,469 | 1,481 | 78,700 |
| 2018/12/18 | 1,500 | 1,504 | 1,470 | 1,471 | 79,500 |
| 2018/12/17 | 1,540 | 1,560 | 1,522 | 1,528 | 45,700 |
| 2018/12/14 | 1,603 | 1,604 | 1,554 | 1,555 | 60,600 |
| 2018/12/13 | 1,583 | 1,614 | 1,582 | 1,608 | 65,300 |
| 2018/12/12 | 1,556 | 1,595 | 1,556 | 1,576 | 58,900 |
| 2018/12/11 | 1,558 | 1,567 | 1,533 | 1,537 | 155,800 |
| 2018/12/10 | 1,595 | 1,595 | 1,550 | 1,560 | 73,800 |
| 2018/12/07 | 1,600 | 1,610 | 1,581 | 1,595 | 107,300 |
| 2018/12/06 | 1,584 | 1,617 | 1,570 | 1,607 | 106,400 |
| 2018/12/05 | 1,580 | 1,597 | 1,573 | 1,584 | 89,700 |
| 2018/12/04 | 1,622 | 1,624 | 1,590 | 1,600 | 89,900 |
| 2018/12/03 | 1,585 | 1,614 | 1,580 | 1,614 | 74,500 |
| 2018/11/30 | 1,563 | 1,591 | 1,551 | 1,591 | 98,000 |
| 2018/11/29 | 1,564 | 1,576 | 1,542 | 1,547 | 58,800 |
| 2018/11/28 | 1,546 | 1,547 | 1,516 | 1,540 | 80,700 |
| 2018/11/27 | 1,516 | 1,541 | 1,509 | 1,540 | 86,400 |
| 2018/11/26 | 1,497 | 1,519 | 1,481 | 1,516 | 72,000 |
| 2018/11/22 | 1,510 | 1,530 | 1,495 | 1,503 | 105,800 |
| 2018/11/21 | 1,558 | 1,558 | 1,522 | 1,528 | 126,100 |
| 2018/11/20 | 1,631 | 1,637 | 1,592 | 1,598 | 106,000 |
| 2018/11/19 | 1,680 | 1,694 | 1,655 | 1,663 | 51,400 |
| 2018/11/16 | 1,675 | 1,691 | 1,661 | 1,684 | 69,500 |
| 2018/11/15 | 1,655 | 1,680 | 1,646 | 1,678 | 33,900 |
| 2018/11/14 | 1,646 | 1,674 | 1,646 | 1,655 | 48,000 |
| 2018/11/13 | 1,700 | 1,700 | 1,629 | 1,645 | 81,000 |
| 2018/11/12 | 1,661 | 1,745 | 1,650 | 1,743 | 166,000 |
| 2018/11/09 | 1,626 | 1,657 | 1,623 | 1,651 | 106,900 |
| 2018/11/08 | 1,640 | 1,659 | 1,626 | 1,638 | 50,400 |
| 2018/11/07 | 1,620 | 1,653 | 1,613 | 1,616 | 98,300 |
| 2018/11/06 | 1,603 | 1,636 | 1,603 | 1,623 | 29,600 |
| 2018/11/05 | 1,601 | 1,622 | 1,587 | 1,609 | 78,200 |
| 2018/11/02 | 1,572 | 1,619 | 1,566 | 1,617 | 80,700 |
| 2018/11/01 | 1,589 | 1,610 | 1,580 | 1,595 | 73,500 |
| 2018/10/31 | 1,565 | 1,600 | 1,565 | 1,593 | 71,600 |
| 2018/10/30 | 1,520 | 1,564 | 1,519 | 1,556 | 134,300 |
| 2018/10/29 | 1,537 | 1,555 | 1,513 | 1,516 | 77,800 |
| 2018/10/26 | 1,535 | 1,539 | 1,505 | 1,526 | 97,300 |
| 2018/10/25 | 1,559 | 1,559 | 1,518 | 1,520 | 95,800 |
| 2018/10/24 | 1,600 | 1,607 | 1,580 | 1,599 | 116,500 |
| 2018/10/23 | 1,630 | 1,634 | 1,584 | 1,585 | 68,200 |
| 2018/10/22 | 1,629 | 1,654 | 1,615 | 1,650 | 55,200 |
| 2018/10/19 | 1,631 | 1,655 | 1,618 | 1,646 | 70,900 |
| 2018/10/18 | 1,671 | 1,672 | 1,648 | 1,651 | 105,300 |
| 2018/10/17 | 1,676 | 1,688 | 1,665 | 1,678 | 48,100 |
| 2018/10/16 | 1,635 | 1,651 | 1,628 | 1,651 | 66,500 |
| 2018/10/15 | 1,650 | 1,660 | 1,632 | 1,639 | 89,800 |
| 2018/10/12 | 1,636 | 1,673 | 1,626 | 1,658 | 89,200 |
| 2018/10/11 | 1,658 | 1,664 | 1,637 | 1,643 | 104,800 |
| 2018/10/10 | 1,749 | 1,749 | 1,704 | 1,716 | 66,900 |
| 2018/10/09 | 1,751 | 1,752 | 1,714 | 1,715 | 53,200 |
| 2018/10/05 | 1,818 | 1,818 | 1,770 | 1,771 | 81,600 |
| 2018/10/04 | 1,868 | 1,869 | 1,830 | 1,830 | 50,200 |
| 2018/10/03 | 1,879 | 1,890 | 1,844 | 1,844 | 71,800 |
| 2018/10/02 | 1,891 | 1,921 | 1,877 | 1,879 | 100,800 |
| 2018/10/01 | 1,846 | 1,891 | 1,836 | 1,874 | 71,100 |
| 2018/09/28 | 1,863 | 1,900 | 1,863 | 1,880 | 64,500 |
| 2018/09/27 | 1,879 | 1,886 | 1,848 | 1,861 | 117,100 |
| 2018/09/26 | 1,856 | 1,884 | 1,852 | 1,879 | 57,100 |
| 2018/09/25 | 1,892 | 1,898 | 1,864 | 1,898 | 102,200 |
| 2018/09/21 | 1,881 | 1,898 | 1,872 | 1,887 | 160,200 |
| 2018/09/20 | 1,855 | 1,872 | 1,850 | 1,856 | 90,400 |
| 2018/09/19 | 1,826 | 1,863 | 1,826 | 1,839 | 137,600 |
| 2018/09/18 | 1,755 | 1,823 | 1,752 | 1,807 | 100,000 |
| 2018/09/14 | 1,744 | 1,773 | 1,741 | 1,756 | 109,400 |
| 2018/09/13 | 1,721 | 1,738 | 1,709 | 1,723 | 91,200 |
| 2018/09/12 | 1,707 | 1,718 | 1,703 | 1,717 | 88,200 |
| 2018/09/11 | 1,722 | 1,735 | 1,704 | 1,707 | 136,000 |
| 2018/09/10 | 1,739 | 1,754 | 1,726 | 1,726 | 116,000 |
| 2018/09/07 | 1,763 | 1,778 | 1,745 | 1,745 | 191,000 |
| 2018/09/06 | 1,801 | 1,804 | 1,764 | 1,770 | 212,800 |
| 2018/09/05 | 1,825 | 1,836 | 1,788 | 1,820 | 208,900 |
| 2018/09/04 | 1,831 | 1,842 | 1,804 | 1,810 | 115,100 |
| 2018/09/03 | 1,844 | 1,851 | 1,806 | 1,831 | 115,600 |
| 2018/08/31 | 1,847 | 1,881 | 1,843 | 1,851 | 96,700 |
| 2018/08/30 | 1,885 | 1,885 | 1,848 | 1,848 | 63,000 |
| 2018/08/29 | 1,855 | 1,894 | 1,846 | 1,872 | 74,200 |
| 2018/08/28 | 1,874 | 1,895 | 1,860 | 1,860 | 78,200 |
| 2018/08/27 | 1,831 | 1,877 | 1,831 | 1,855 | 76,400 |
| 2018/08/24 | 1,827 | 1,864 | 1,826 | 1,832 | 96,000 |
| 2018/08/23 | 1,826 | 1,845 | 1,796 | 1,796 | 154,900 |
| 2018/08/22 | 1,806 | 1,847 | 1,805 | 1,842 | 145,800 |
| 2018/08/21 | 1,822 | 1,852 | 1,817 | 1,824 | 153,600 |
| 2018/08/20 | 1,825 | 1,840 | 1,824 | 1,835 | 88,700 |
| 2018/08/17 | 1,811 | 1,844 | 1,808 | 1,839 | 58,900 |
| 2018/08/16 | 1,814 | 1,814 | 1,798 | 1,807 | 107,400 |
| 2018/08/15 | 1,827 | 1,843 | 1,817 | 1,825 | 133,100 |
| 2018/08/14 | 1,785 | 1,834 | 1,778 | 1,827 | 186,200 |
| 2018/08/13 | 1,759 | 1,790 | 1,759 | 1,775 | 191,500 |
| 2018/08/10 | 1,854 | 1,894 | 1,743 | 1,744 | 373,800 |
| 2018/08/09 | 1,930 | 1,937 | 1,918 | 1,934 | 85,700 |
| 2018/08/08 | 1,921 | 1,938 | 1,918 | 1,930 | 81,300 |
| 2018/08/07 | 1,926 | 1,946 | 1,924 | 1,933 | 92,800 |
| 2018/08/06 | 1,945 | 1,952 | 1,920 | 1,930 | 115,900 |
| 2018/08/03 | 1,953 | 1,962 | 1,939 | 1,944 | 62,000 |
| 2018/08/02 | 1,964 | 1,972 | 1,938 | 1,940 | 99,400 |
| 2018/08/01 | 1,949 | 1,982 | 1,934 | 1,974 | 203,700 |
| 2018/07/31 | 1,928 | 1,949 | 1,917 | 1,937 | 170,500 |
| 2018/07/30 | 1,924 | 1,936 | 1,920 | 1,927 | 81,000 |
| 2018/07/27 | 1,912 | 1,922 | 1,900 | 1,922 | 73,200 |
| 2018/07/26 | 1,915 | 1,933 | 1,908 | 1,915 | 87,900 |
| 2018/07/25 | 1,884 | 1,901 | 1,871 | 1,884 | 93,500 |
| 2018/07/24 | 1,889 | 1,907 | 1,879 | 1,882 | 60,200 |
| 2018/07/23 | 1,870 | 1,890 | 1,852 | 1,880 | 111,500 |
| 2018/07/20 | 1,892 | 1,898 | 1,851 | 1,871 | 140,000 |
| 2018/07/19 | 1,898 | 1,910 | 1,884 | 1,905 | 77,200 |
| 2018/07/18 | 1,891 | 1,904 | 1,873 | 1,890 | 100,400 |
| 2018/07/17 | 1,858 | 1,899 | 1,853 | 1,871 | 87,100 |
| 2018/07/13 | 1,853 | 1,862 | 1,817 | 1,852 | 141,400 |
| 2018/07/12 | 1,847 | 1,863 | 1,843 | 1,853 | 85,700 |
| 2018/07/11 | 1,849 | 1,854 | 1,821 | 1,843 | 182,000 |
| 2018/07/10 | 1,855 | 1,876 | 1,839 | 1,849 | 147,600 |
| 2018/07/09 | 1,858 | 1,858 | 1,811 | 1,847 | 136,800 |
| 2018/07/06 | 1,850 | 1,885 | 1,846 | 1,857 | 316,600 |
| 2018/07/05 | 1,838 | 1,842 | 1,805 | 1,810 | 63,700 |
| 2018/07/04 | 1,840 | 1,869 | 1,837 | 1,843 | 120,600 |
| 2018/07/03 | 1,855 | 1,861 | 1,836 | 1,848 | 113,100 |
| 2018/07/02 | 1,860 | 1,886 | 1,833 | 1,835 | 128,600 |
| 2018/06/29 | 1,861 | 1,880 | 1,840 | 1,876 | 208,200 |
| 2018/06/28 | 1,861 | 1,889 | 1,846 | 1,861 | 120,700 |
| 2018/06/27 | 1,910 | 1,910 | 1,853 | 1,870 | 135,600 |
| 2018/06/26 | 1,931 | 1,936 | 1,900 | 1,903 | 205,000 |
| 2018/06/25 | 1,972 | 1,972 | 1,928 | 1,931 | 186,900 |
| 2018/06/22 | 1,948 | 1,978 | 1,919 | 1,978 | 313,400 |
| 2018/06/21 | 1,972 | 1,993 | 1,963 | 1,973 | 212,700 |
| 2018/06/20 | 1,950 | 1,983 | 1,932 | 1,980 | 257,300 |
| 2018/06/19 | 1,980 | 1,995 | 1,955 | 1,960 | 309,300 |
| 2018/06/18 | 1,969 | 1,981 | 1,954 | 1,980 | 185,100 |
| 2018/06/15 | 1,992 | 1,992 | 1,956 | 1,960 | 352,400 |
| 2018/06/14 | 1,979 | 2,020 | 1,973 | 1,989 | 313,900 |
| 2018/06/13 | 1,964 | 1,988 | 1,933 | 1,987 | 311,900 |
| 2018/06/12 | 2,025 | 2,025 | 1,950 | 1,971 | 522,900 |
| 2018/06/11 | 1,988 | 2,031 | 1,959 | 2,016 | 1,110,700 |
| 2018/06/08 | 1,910 | 1,975 | 1,881 | 1,966 | 1,191,000 |
| 2018/06/07 | 1,853 | 1,896 | 1,853 | 1,896 | 2,493,900 |
| 2018/06/06 | 1,834 | 1,867 | 1,832 | 1,856 | 712,000 |
| 2018/06/05 | 1,848 | 1,854 | 1,833 | 1,842 | 408,200 |
| 2018/06/04 | 1,842 | 1,863 | 1,830 | 1,855 | 531,700 |
| 2018/06/01 | 1,865 | 1,875 | 1,845 | 1,849 | 681,600 |
| 2018/05/31 | 1,870 | 1,885 | 1,850 | 1,865 | 1,414,800 |
| 2018/05/30 | 1,951 | 1,952 | 1,884 | 1,901 | 853,500 |
| 2018/05/29 | 2,030 | 2,065 | 1,975 | 1,987 | 354,100 |
| 2018/05/28 | 2,081 | 2,115 | 2,040 | 2,056 | 253,200 |
| 2018/05/25 | 2,210 | 2,242 | 2,119 | 2,128 | 322,800 |
| 2018/05/24 | 2,234 | 2,247 | 2,162 | 2,169 | 257,300 |
| 2018/05/23 | 2,250 | 2,298 | 2,231 | 2,258 | 552,000 |
| 2018/05/22 | 2,437 | 2,437 | 2,364 | 2,375 | 53,000 |
| 2018/05/21 | 2,458 | 2,458 | 2,404 | 2,437 | 69,200 |
| 2018/05/18 | 2,536 | 2,569 | 2,445 | 2,465 | 81,900 |
| 2018/05/17 | 2,494 | 2,551 | 2,489 | 2,526 | 61,700 |
| 2018/05/16 | 2,489 | 2,506 | 2,477 | 2,493 | 57,100 |
| 2018/05/15 | 2,449 | 2,488 | 2,430 | 2,467 | 76,000 |
| 2018/05/14 | 2,440 | 2,490 | 2,433 | 2,449 | 100,800 |
| 2018/05/11 | 2,264 | 2,467 | 2,264 | 2,450 | 207,000 |
| 2018/05/10 | 2,124 | 2,152 | 2,102 | 2,114 | 37,700 |
| 2018/05/09 | 2,145 | 2,145 | 2,093 | 2,119 | 30,900 |
| 2018/05/08 | 2,109 | 2,148 | 2,104 | 2,121 | 79,100 |
| 2018/05/07 | 2,117 | 2,118 | 2,088 | 2,108 | 20,800 |
| 2018/05/02 | 2,125 | 2,130 | 2,102 | 2,113 | 15,400 |
| 2018/05/01 | 2,115 | 2,133 | 2,110 | 2,121 | 21,200 |
| 2018/04/27 | 2,146 | 2,146 | 2,093 | 2,116 | 34,500 |
| 2018/04/26 | 2,115 | 2,129 | 2,107 | 2,111 | 38,900 |
| 2018/04/25 | 2,094 | 2,128 | 2,086 | 2,118 | 47,000 |
| 2018/04/24 | 2,060 | 2,102 | 2,059 | 2,095 | 25,400 |
| 2018/04/23 | 2,053 | 2,080 | 2,048 | 2,057 | 8,400 |
| 2018/04/20 | 2,045 | 2,078 | 2,041 | 2,066 | 17,700 |
| 2018/04/19 | 2,044 | 2,074 | 2,031 | 2,062 | 21,300 |
| 2018/04/18 | 2,041 | 2,062 | 2,010 | 2,044 | 19,800 |
| 2018/04/17 | 2,058 | 2,066 | 2,032 | 2,041 | 11,300 |
| 2018/04/16 | 2,060 | 2,071 | 2,042 | 2,063 | 23,700 |
| 2018/04/13 | 2,030 | 2,075 | 2,030 | 2,056 | 32,900 |
| 2018/04/12 | 2,028 | 2,030 | 2,004 | 2,022 | 15,900 |
| 2018/04/11 | 2,030 | 2,041 | 2,001 | 2,028 | 20,300 |
| 2018/04/10 | 2,005 | 2,039 | 1,986 | 2,031 | 24,800 |
| 2018/04/09 | 2,023 | 2,029 | 1,988 | 2,010 | 24,100 |
| 2018/04/06 | 2,052 | 2,052 | 2,027 | 2,033 | 28,900 |
| 2018/04/05 | 2,061 | 2,061 | 2,010 | 2,046 | 30,900 |
| 2018/04/04 | 2,012 | 2,059 | 2,009 | 2,048 | 36,300 |
| 2018/04/03 | 2,043 | 2,043 | 1,991 | 2,002 | 60,600 |
| 2018/04/02 | 2,074 | 2,082 | 2,059 | 2,062 | 18,300 |
| 2018/03/30 | 2,060 | 2,070 | 2,037 | 2,048 | 28,400 |
| 2018/03/29 | 2,065 | 2,076 | 2,003 | 2,040 | 38,900 |
| 2018/03/28 | 2,029 | 2,061 | 2,017 | 2,059 | 49,700 |
| 2018/03/27 | 2,074 | 2,100 | 2,032 | 2,099 | 113,300 |
| 2018/03/26 | 1,990 | 2,049 | 1,973 | 2,049 | 81,500 |
| 2018/03/23 | 2,070 | 2,081 | 2,002 | 2,012 | 46,100 |
| 2018/03/22 | 2,111 | 2,134 | 2,087 | 2,112 | 45,200 |
| 2018/03/20 | 2,094 | 2,108 | 2,073 | 2,108 | 26,200 |
| 2018/03/19 | 2,149 | 2,177 | 2,099 | 2,108 | 30,400 |
| 2018/03/16 | 2,172 | 2,172 | 2,133 | 2,169 | 53,500 |
| 2018/03/15 | 2,207 | 2,207 | 2,133 | 2,171 | 44,800 |
| 2018/03/14 | 2,191 | 2,213 | 2,185 | 2,203 | 34,600 |
| 2018/03/13 | 2,223 | 2,227 | 2,169 | 2,225 | 29,900 |
| 2018/03/12 | 2,203 | 2,234 | 2,185 | 2,234 | 36,700 |
| 2018/03/09 | 2,162 | 2,193 | 2,115 | 2,160 | 81,400 |
| 2018/03/08 | 2,137 | 2,137 | 2,053 | 2,062 | 21,400 |
| 2018/03/07 | 2,127 | 2,161 | 2,106 | 2,117 | 36,800 |
| 2018/03/06 | 2,110 | 2,184 | 2,110 | 2,139 | 43,700 |
| 2018/03/05 | 2,120 | 2,139 | 2,091 | 2,110 | 52,400 |
| 2018/03/02 | 2,054 | 2,136 | 2,054 | 2,118 | 41,300 |
| 2018/03/01 | 2,122 | 2,122 | 2,070 | 2,100 | 51,000 |
| 2018/02/28 | 2,121 | 2,179 | 2,121 | 2,133 | 62,100 |
| 2018/02/27 | 2,125 | 2,135 | 2,108 | 2,126 | 43,800 |
| 2018/02/26 | 2,181 | 2,193 | 2,120 | 2,125 | 43,400 |
| 2018/02/23 | 2,137 | 2,173 | 2,130 | 2,157 | 25,600 |
| 2018/02/22 | 2,114 | 2,140 | 2,081 | 2,133 | 26,000 |
| 2018/02/21 | 2,115 | 2,160 | 2,110 | 2,144 | 32,400 |
| 2018/02/20 | 2,106 | 2,126 | 2,061 | 2,110 | 65,300 |
| 2018/02/19 | 2,032 | 2,113 | 2,025 | 2,097 | 21,500 |
| 2018/02/16 | 2,020 | 2,026 | 1,977 | 1,992 | 35,500 |
| 2018/02/15 | 1,965 | 1,989 | 1,919 | 1,980 | 57,900 |
| 2018/02/14 | 2,064 | 2,064 | 1,948 | 1,948 | 56,700 |
| 2018/02/13 | 2,192 | 2,205 | 2,057 | 2,061 | 49,900 |
| 2018/02/09 | 2,011 | 2,191 | 2,011 | 2,191 | 94,300 |
| 2018/02/08 | 2,036 | 2,068 | 1,984 | 2,008 | 75,200 |
| 2018/02/07 | 2,173 | 2,183 | 2,080 | 2,086 | 33,800 |
| 2018/02/06 | 2,200 | 2,208 | 2,094 | 2,124 | 70,200 |
| 2018/02/05 | 2,291 | 2,323 | 2,286 | 2,291 | 33,000 |
| 2018/02/02 | 2,299 | 2,348 | 2,296 | 2,341 | 45,000 |
| 2018/02/01 | 2,257 | 2,303 | 2,233 | 2,302 | 31,000 |
| 2018/01/31 | 2,240 | 2,258 | 2,220 | 2,222 | 49,100 |
| 2018/01/30 | 2,252 | 2,263 | 2,241 | 2,241 | 34,100 |
| 2018/01/29 | 2,262 | 2,290 | 2,252 | 2,255 | 19,700 |
| 2018/01/26 | 2,263 | 2,268 | 2,243 | 2,250 | 30,100 |
| 2018/01/25 | 2,305 | 2,305 | 2,250 | 2,251 | 31,300 |
| 2018/01/24 | 2,301 | 2,321 | 2,301 | 2,306 | 20,600 |
| 2018/01/23 | 2,295 | 2,310 | 2,291 | 2,301 | 19,100 |
| 2018/01/22 | 2,277 | 2,288 | 2,258 | 2,270 | 16,300 |
| 2018/01/19 | 2,262 | 2,288 | 2,259 | 2,276 | 18,100 |
| 2018/01/18 | 2,307 | 2,307 | 2,255 | 2,255 | 40,200 |
| 2018/01/17 | 2,296 | 2,296 | 2,266 | 2,283 | 31,500 |
| 2018/01/16 | 2,309 | 2,345 | 2,298 | 2,302 | 26,100 |
| 2018/01/15 | 2,325 | 2,349 | 2,306 | 2,318 | 16,600 |
| 2018/01/12 | 2,338 | 2,355 | 2,319 | 2,325 | 20,700 |
| 2018/01/11 | 2,344 | 2,352 | 2,315 | 2,351 | 22,800 |
| 2018/01/10 | 2,345 | 2,349 | 2,334 | 2,336 | 13,700 |
| 2018/01/09 | 2,372 | 2,372 | 2,330 | 2,345 | 18,900 |
| 2018/01/05 | 2,344 | 2,361 | 2,335 | 2,357 | 20,900 |
| 2018/01/04 | 2,317 | 2,340 | 2,296 | 2,340 | 25,700 |