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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,755 | 1,756 | 1,728 | 1,745 | 39,300 |
| 2019/12/27 | 1,758 | 1,769 | 1,732 | 1,758 | 33,000 |
| 2019/12/26 | 1,748 | 1,767 | 1,734 | 1,757 | 74,100 |
| 2019/12/25 | 1,840 | 1,840 | 1,757 | 1,770 | 56,700 |
| 2019/12/24 | 1,828 | 1,851 | 1,825 | 1,835 | 32,800 |
| 2019/12/23 | 1,884 | 1,890 | 1,827 | 1,843 | 55,900 |
| 2019/12/20 | 1,859 | 1,887 | 1,837 | 1,882 | 108,000 |
| 2019/12/19 | 1,855 | 1,876 | 1,835 | 1,862 | 82,800 |
| 2019/12/18 | 1,821 | 1,823 | 1,792 | 1,818 | 62,100 |
| 2019/12/17 | 1,847 | 1,847 | 1,810 | 1,826 | 30,900 |
| 2019/12/16 | 1,847 | 1,847 | 1,811 | 1,820 | 42,200 |
| 2019/12/13 | 1,850 | 1,850 | 1,823 | 1,832 | 52,600 |
| 2019/12/12 | 1,800 | 1,811 | 1,784 | 1,787 | 42,900 |
| 2019/12/11 | 1,790 | 1,799 | 1,780 | 1,788 | 31,000 |
| 2019/12/10 | 1,769 | 1,798 | 1,769 | 1,788 | 50,100 |
| 2019/12/09 | 1,791 | 1,791 | 1,756 | 1,768 | 47,300 |
| 2019/12/06 | 1,730 | 1,764 | 1,730 | 1,758 | 66,100 |
| 2019/12/05 | 1,686 | 1,734 | 1,686 | 1,724 | 55,300 |
| 2019/12/04 | 1,680 | 1,694 | 1,662 | 1,685 | 83,700 |
| 2019/12/03 | 1,703 | 1,712 | 1,686 | 1,696 | 54,800 |
| 2019/12/02 | 1,724 | 1,749 | 1,719 | 1,736 | 47,500 |
| 2019/11/29 | 1,721 | 1,734 | 1,713 | 1,722 | 61,300 |
| 2019/11/28 | 1,768 | 1,768 | 1,726 | 1,733 | 38,600 |
| 2019/11/27 | 1,784 | 1,787 | 1,737 | 1,751 | 60,000 |
| 2019/11/26 | 1,774 | 1,777 | 1,747 | 1,766 | 90,400 |
| 2019/11/25 | 1,780 | 1,783 | 1,757 | 1,766 | 51,100 |
| 2019/11/22 | 1,798 | 1,802 | 1,761 | 1,761 | 88,500 |
| 2019/11/21 | 1,839 | 1,843 | 1,791 | 1,823 | 40,800 |
| 2019/11/20 | 1,898 | 1,919 | 1,845 | 1,858 | 82,000 |
| 2019/11/19 | 1,969 | 1,969 | 1,911 | 1,917 | 74,300 |
| 2019/11/18 | 1,943 | 1,992 | 1,931 | 1,989 | 181,900 |
| 2019/11/15 | 1,885 | 1,940 | 1,871 | 1,925 | 105,200 |
| 2019/11/14 | 1,877 | 1,906 | 1,858 | 1,868 | 123,400 |
| 2019/11/13 | 1,904 | 1,913 | 1,849 | 1,863 | 65,100 |
| 2019/11/12 | 1,867 | 1,950 | 1,860 | 1,923 | 165,600 |
| 2019/11/11 | 1,851 | 1,929 | 1,842 | 1,861 | 154,400 |
| 2019/11/08 | 1,940 | 1,942 | 1,910 | 1,931 | 59,000 |
| 2019/11/07 | 1,921 | 1,938 | 1,910 | 1,931 | 56,700 |
| 2019/11/06 | 1,947 | 1,947 | 1,915 | 1,918 | 65,200 |
| 2019/11/05 | 1,895 | 1,949 | 1,895 | 1,946 | 130,600 |
| 2019/11/01 | 1,850 | 1,889 | 1,830 | 1,888 | 50,600 |
| 2019/10/31 | 1,845 | 1,884 | 1,814 | 1,882 | 108,400 |
| 2019/10/30 | 1,832 | 1,856 | 1,815 | 1,855 | 243,000 |
| 2019/10/29 | 1,797 | 1,837 | 1,784 | 1,836 | 88,900 |
| 2019/10/28 | 1,779 | 1,825 | 1,777 | 1,795 | 71,200 |
| 2019/10/25 | 1,775 | 1,789 | 1,756 | 1,785 | 60,700 |
| 2019/10/24 | 1,784 | 1,785 | 1,756 | 1,770 | 45,200 |
| 2019/10/23 | 1,750 | 1,780 | 1,740 | 1,775 | 86,300 |
| 2019/10/21 | 1,755 | 1,755 | 1,729 | 1,735 | 20,300 |
| 2019/10/18 | 1,749 | 1,783 | 1,740 | 1,748 | 50,700 |
| 2019/10/17 | 1,774 | 1,776 | 1,744 | 1,754 | 47,000 |
| 2019/10/16 | 1,769 | 1,792 | 1,758 | 1,787 | 50,400 |
| 2019/10/15 | 1,740 | 1,765 | 1,732 | 1,745 | 56,500 |
| 2019/10/11 | 1,703 | 1,703 | 1,681 | 1,692 | 76,300 |
| 2019/10/10 | 1,698 | 1,700 | 1,671 | 1,685 | 39,100 |
| 2019/10/09 | 1,668 | 1,700 | 1,665 | 1,697 | 34,900 |
| 2019/10/08 | 1,668 | 1,696 | 1,660 | 1,687 | 59,400 |
| 2019/10/07 | 1,657 | 1,661 | 1,635 | 1,651 | 33,100 |
| 2019/10/04 | 1,634 | 1,658 | 1,622 | 1,656 | 41,200 |
| 2019/10/03 | 1,659 | 1,669 | 1,629 | 1,636 | 62,700 |
| 2019/10/02 | 1,736 | 1,736 | 1,690 | 1,704 | 44,200 |
| 2019/10/01 | 1,693 | 1,743 | 1,693 | 1,740 | 41,200 |
| 2019/09/30 | 1,673 | 1,698 | 1,665 | 1,677 | 41,800 |
| 2019/09/27 | 1,732 | 1,732 | 1,675 | 1,695 | 79,700 |
| 2019/09/26 | 1,760 | 1,793 | 1,734 | 1,743 | 102,900 |
| 2019/09/25 | 1,719 | 1,746 | 1,706 | 1,739 | 59,300 |
| 2019/09/24 | 1,709 | 1,734 | 1,699 | 1,725 | 56,900 |
| 2019/09/20 | 1,683 | 1,716 | 1,664 | 1,710 | 73,400 |
| 2019/09/19 | 1,693 | 1,718 | 1,691 | 1,696 | 83,500 |
| 2019/09/18 | 1,692 | 1,695 | 1,649 | 1,685 | 72,900 |
| 2019/09/17 | 1,672 | 1,716 | 1,672 | 1,711 | 64,800 |
| 2019/09/13 | 1,675 | 1,713 | 1,663 | 1,711 | 104,500 |
| 2019/09/12 | 1,649 | 1,683 | 1,639 | 1,667 | 77,700 |
| 2019/09/11 | 1,626 | 1,641 | 1,605 | 1,639 | 65,400 |
| 2019/09/10 | 1,581 | 1,628 | 1,581 | 1,625 | 54,400 |
| 2019/09/09 | 1,531 | 1,570 | 1,523 | 1,566 | 56,600 |
| 2019/09/06 | 1,515 | 1,533 | 1,509 | 1,531 | 24,900 |
| 2019/09/05 | 1,469 | 1,513 | 1,466 | 1,502 | 43,400 |
| 2019/09/04 | 1,457 | 1,462 | 1,433 | 1,443 | 42,100 |
| 2019/09/03 | 1,459 | 1,493 | 1,459 | 1,476 | 29,500 |
| 2019/09/02 | 1,497 | 1,511 | 1,479 | 1,489 | 41,300 |
| 2019/08/30 | 1,490 | 1,539 | 1,485 | 1,537 | 53,200 |
| 2019/08/29 | 1,484 | 1,484 | 1,439 | 1,465 | 34,600 |
| 2019/08/28 | 1,492 | 1,510 | 1,467 | 1,480 | 62,200 |
| 2019/08/27 | 1,470 | 1,533 | 1,470 | 1,507 | 156,500 |
| 2019/08/26 | 1,428 | 1,460 | 1,426 | 1,449 | 54,600 |
| 2019/08/23 | 1,445 | 1,472 | 1,442 | 1,472 | 32,400 |
| 2019/08/22 | 1,457 | 1,463 | 1,431 | 1,441 | 50,100 |
| 2019/08/21 | 1,456 | 1,467 | 1,440 | 1,458 | 39,700 |
| 2019/08/20 | 1,445 | 1,456 | 1,427 | 1,456 | 40,700 |
| 2019/08/19 | 1,432 | 1,455 | 1,419 | 1,442 | 46,400 |
| 2019/08/16 | 1,408 | 1,429 | 1,387 | 1,409 | 54,600 |
| 2019/08/15 | 1,379 | 1,417 | 1,372 | 1,411 | 47,800 |
| 2019/08/14 | 1,443 | 1,455 | 1,392 | 1,417 | 56,700 |
| 2019/08/13 | 1,420 | 1,427 | 1,401 | 1,413 | 62,900 |
| 2019/08/09 | 1,435 | 1,449 | 1,424 | 1,444 | 41,600 |
| 2019/08/08 | 1,436 | 1,452 | 1,424 | 1,431 | 38,500 |
| 2019/08/07 | 1,473 | 1,473 | 1,439 | 1,446 | 41,100 |
| 2019/08/06 | 1,433 | 1,478 | 1,433 | 1,474 | 45,900 |
| 2019/08/05 | 1,521 | 1,530 | 1,476 | 1,493 | 90,100 |
| 2019/08/02 | 1,566 | 1,591 | 1,522 | 1,540 | 96,300 |
| 2019/08/01 | 1,601 | 1,621 | 1,578 | 1,606 | 34,900 |
| 2019/07/31 | 1,601 | 1,614 | 1,584 | 1,595 | 57,200 |
| 2019/07/30 | 1,586 | 1,623 | 1,579 | 1,615 | 79,100 |
| 2019/07/29 | 1,558 | 1,568 | 1,547 | 1,565 | 51,600 |
| 2019/07/26 | 1,574 | 1,574 | 1,538 | 1,551 | 76,900 |
| 2019/07/25 | 1,586 | 1,591 | 1,565 | 1,581 | 75,800 |
| 2019/07/24 | 1,593 | 1,596 | 1,556 | 1,574 | 65,500 |
| 2019/07/23 | 1,569 | 1,591 | 1,562 | 1,562 | 33,600 |
| 2019/07/22 | 1,563 | 1,565 | 1,544 | 1,559 | 51,800 |
| 2019/07/19 | 1,499 | 1,569 | 1,496 | 1,558 | 101,900 |
| 2019/07/18 | 1,563 | 1,565 | 1,485 | 1,489 | 47,700 |
| 2019/07/17 | 1,598 | 1,610 | 1,562 | 1,576 | 50,600 |
| 2019/07/16 | 1,585 | 1,616 | 1,585 | 1,600 | 36,800 |
| 2019/07/12 | 1,574 | 1,590 | 1,571 | 1,581 | 26,900 |
| 2019/07/11 | 1,516 | 1,567 | 1,507 | 1,567 | 58,400 |
| 2019/07/10 | 1,520 | 1,528 | 1,503 | 1,515 | 50,500 |
| 2019/07/09 | 1,573 | 1,574 | 1,529 | 1,538 | 29,300 |
| 2019/07/08 | 1,609 | 1,613 | 1,563 | 1,568 | 47,000 |
| 2019/07/05 | 1,612 | 1,614 | 1,592 | 1,613 | 35,400 |
| 2019/07/04 | 1,594 | 1,605 | 1,585 | 1,593 | 18,600 |
| 2019/07/03 | 1,600 | 1,605 | 1,581 | 1,588 | 36,600 |
| 2019/07/02 | 1,587 | 1,620 | 1,559 | 1,610 | 41,100 |
| 2019/07/01 | 1,553 | 1,588 | 1,542 | 1,588 | 43,000 |
| 2019/06/28 | 1,500 | 1,546 | 1,500 | 1,524 | 50,700 |
| 2019/06/27 | 1,465 | 1,514 | 1,464 | 1,514 | 34,800 |
| 2019/06/26 | 1,494 | 1,501 | 1,445 | 1,445 | 45,600 |
| 2019/06/25 | 1,489 | 1,521 | 1,482 | 1,494 | 37,200 |
| 2019/06/24 | 1,469 | 1,505 | 1,465 | 1,498 | 29,000 |
| 2019/06/21 | 1,467 | 1,483 | 1,461 | 1,464 | 47,000 |
| 2019/06/20 | 1,507 | 1,508 | 1,473 | 1,475 | 36,300 |
| 2019/06/19 | 1,470 | 1,524 | 1,470 | 1,514 | 45,900 |
| 2019/06/18 | 1,506 | 1,522 | 1,460 | 1,464 | 21,000 |
| 2019/06/17 | 1,513 | 1,520 | 1,500 | 1,506 | 51,800 |
| 2019/06/14 | 1,512 | 1,542 | 1,506 | 1,528 | 52,900 |
| 2019/06/13 | 1,537 | 1,538 | 1,489 | 1,501 | 41,700 |
| 2019/06/12 | 1,549 | 1,568 | 1,534 | 1,556 | 47,500 |
| 2019/06/11 | 1,540 | 1,570 | 1,529 | 1,552 | 39,600 |
| 2019/06/10 | 1,548 | 1,560 | 1,539 | 1,540 | 51,900 |
| 2019/06/07 | 1,498 | 1,516 | 1,483 | 1,516 | 22,100 |
| 2019/06/06 | 1,512 | 1,530 | 1,497 | 1,497 | 24,100 |
| 2019/06/05 | 1,521 | 1,534 | 1,489 | 1,513 | 56,000 |
| 2019/06/04 | 1,468 | 1,489 | 1,467 | 1,489 | 39,100 |
| 2019/06/03 | 1,461 | 1,483 | 1,456 | 1,462 | 37,100 |
| 2019/05/31 | 1,489 | 1,496 | 1,467 | 1,476 | 70,100 |
| 2019/05/30 | 1,467 | 1,496 | 1,467 | 1,491 | 27,700 |
| 2019/05/29 | 1,459 | 1,488 | 1,437 | 1,477 | 62,300 |
| 2019/05/28 | 1,459 | 1,483 | 1,459 | 1,467 | 92,400 |
| 2019/05/27 | 1,466 | 1,486 | 1,443 | 1,456 | 43,800 |
| 2019/05/24 | 1,441 | 1,467 | 1,431 | 1,466 | 42,000 |
| 2019/05/23 | 1,456 | 1,462 | 1,440 | 1,451 | 27,900 |
| 2019/05/22 | 1,492 | 1,498 | 1,464 | 1,464 | 45,500 |
| 2019/05/21 | 1,465 | 1,490 | 1,449 | 1,480 | 24,000 |
| 2019/05/20 | 1,482 | 1,498 | 1,464 | 1,476 | 29,700 |
| 2019/05/17 | 1,479 | 1,501 | 1,467 | 1,491 | 63,100 |
| 2019/05/16 | 1,462 | 1,482 | 1,447 | 1,460 | 33,500 |
| 2019/05/15 | 1,462 | 1,487 | 1,430 | 1,464 | 42,100 |
| 2019/05/14 | 1,406 | 1,453 | 1,390 | 1,449 | 53,800 |
| 2019/05/13 | 1,448 | 1,484 | 1,435 | 1,446 | 48,200 |
| 2019/05/10 | 1,431 | 1,486 | 1,429 | 1,439 | 109,600 |
| 2019/05/09 | 1,474 | 1,474 | 1,423 | 1,429 | 73,100 |
| 2019/05/08 | 1,508 | 1,514 | 1,483 | 1,490 | 61,000 |
| 2019/05/07 | 1,584 | 1,584 | 1,525 | 1,527 | 47,500 |
| 2019/04/26 | 1,612 | 1,612 | 1,566 | 1,579 | 69,400 |
| 2019/04/25 | 1,644 | 1,650 | 1,612 | 1,634 | 38,500 |
| 2019/04/24 | 1,680 | 1,680 | 1,638 | 1,642 | 36,700 |
| 2019/04/23 | 1,684 | 1,694 | 1,666 | 1,677 | 37,200 |
| 2019/04/22 | 1,695 | 1,716 | 1,674 | 1,707 | 36,700 |
| 2019/04/19 | 1,702 | 1,713 | 1,682 | 1,707 | 24,700 |
| 2019/04/18 | 1,719 | 1,727 | 1,684 | 1,691 | 37,500 |
| 2019/04/17 | 1,706 | 1,733 | 1,692 | 1,717 | 46,700 |
| 2019/04/16 | 1,727 | 1,727 | 1,700 | 1,707 | 26,400 |
| 2019/04/15 | 1,700 | 1,733 | 1,700 | 1,731 | 62,400 |
| 2019/04/12 | 1,650 | 1,668 | 1,648 | 1,665 | 47,900 |
| 2019/04/11 | 1,612 | 1,645 | 1,601 | 1,637 | 36,800 |
| 2019/04/10 | 1,616 | 1,622 | 1,599 | 1,613 | 39,600 |
| 2019/04/09 | 1,650 | 1,652 | 1,623 | 1,640 | 45,500 |
| 2019/04/08 | 1,674 | 1,674 | 1,640 | 1,651 | 51,100 |
| 2019/04/05 | 1,679 | 1,692 | 1,662 | 1,689 | 45,600 |
| 2019/04/04 | 1,649 | 1,676 | 1,647 | 1,670 | 38,400 |
| 2019/04/03 | 1,606 | 1,654 | 1,602 | 1,650 | 61,500 |
| 2019/04/02 | 1,599 | 1,617 | 1,589 | 1,600 | 46,600 |
| 2019/04/01 | 1,556 | 1,605 | 1,556 | 1,590 | 61,500 |
| 2019/03/29 | 1,535 | 1,540 | 1,509 | 1,530 | 55,000 |
| 2019/03/28 | 1,554 | 1,554 | 1,506 | 1,524 | 56,700 |
| 2019/03/27 | 1,566 | 1,571 | 1,537 | 1,569 | 69,000 |
| 2019/03/26 | 1,545 | 1,577 | 1,517 | 1,577 | 210,300 |
| 2019/03/25 | 1,584 | 1,584 | 1,522 | 1,525 | 137,400 |
| 2019/03/22 | 1,601 | 1,614 | 1,558 | 1,613 | 249,500 |
| 2019/03/20 | 1,518 | 1,569 | 1,518 | 1,563 | 121,800 |
| 2019/03/19 | 1,511 | 1,522 | 1,492 | 1,514 | 97,600 |
| 2019/03/18 | 1,486 | 1,508 | 1,460 | 1,504 | 109,300 |
| 2019/03/15 | 1,516 | 1,530 | 1,466 | 1,468 | 105,800 |
| 2019/03/14 | 1,488 | 1,509 | 1,465 | 1,502 | 120,500 |
| 2019/03/13 | 1,501 | 1,501 | 1,448 | 1,460 | 94,900 |
| 2019/03/12 | 1,479 | 1,503 | 1,477 | 1,490 | 90,700 |
| 2019/03/11 | 1,499 | 1,499 | 1,462 | 1,469 | 92,500 |
| 2019/03/08 | 1,533 | 1,533 | 1,471 | 1,476 | 100,000 |
| 2019/03/07 | 1,596 | 1,603 | 1,545 | 1,551 | 108,500 |
| 2019/03/06 | 1,638 | 1,645 | 1,600 | 1,621 | 125,700 |
| 2019/03/05 | 1,638 | 1,646 | 1,627 | 1,645 | 36,200 |
| 2019/03/04 | 1,663 | 1,676 | 1,635 | 1,643 | 44,700 |
| 2019/03/01 | 1,715 | 1,715 | 1,632 | 1,641 | 81,200 |
| 2019/02/28 | 1,703 | 1,728 | 1,685 | 1,717 | 54,700 |
| 2019/02/27 | 1,688 | 1,720 | 1,683 | 1,710 | 68,000 |
| 2019/02/26 | 1,691 | 1,701 | 1,667 | 1,672 | 57,100 |
| 2019/02/25 | 1,702 | 1,720 | 1,689 | 1,702 | 66,500 |
| 2019/02/22 | 1,760 | 1,760 | 1,696 | 1,696 | 62,400 |
| 2019/02/21 | 1,714 | 1,796 | 1,714 | 1,779 | 138,300 |
| 2019/02/20 | 1,720 | 1,742 | 1,706 | 1,713 | 71,300 |
| 2019/02/19 | 1,761 | 1,781 | 1,733 | 1,745 | 57,700 |
| 2019/02/18 | 1,758 | 1,796 | 1,750 | 1,782 | 65,400 |
| 2019/02/15 | 1,720 | 1,736 | 1,695 | 1,722 | 61,900 |
| 2019/02/14 | 1,720 | 1,750 | 1,702 | 1,706 | 60,100 |
| 2019/02/13 | 1,712 | 1,768 | 1,712 | 1,747 | 99,000 |
| 2019/02/12 | 1,630 | 1,715 | 1,620 | 1,699 | 96,700 |
| 2019/02/08 | 1,548 | 1,550 | 1,512 | 1,527 | 51,200 |
| 2019/02/07 | 1,567 | 1,589 | 1,542 | 1,561 | 38,100 |
| 2019/02/06 | 1,618 | 1,618 | 1,579 | 1,580 | 25,100 |
| 2019/02/05 | 1,618 | 1,618 | 1,595 | 1,607 | 38,300 |
| 2019/02/04 | 1,573 | 1,625 | 1,554 | 1,623 | 45,100 |
| 2019/02/01 | 1,570 | 1,588 | 1,533 | 1,541 | 48,400 |
| 2019/01/31 | 1,607 | 1,620 | 1,587 | 1,599 | 57,500 |
| 2019/01/30 | 1,595 | 1,609 | 1,567 | 1,567 | 62,600 |
| 2019/01/29 | 1,566 | 1,589 | 1,545 | 1,587 | 44,200 |
| 2019/01/28 | 1,560 | 1,577 | 1,550 | 1,560 | 34,300 |
| 2019/01/25 | 1,555 | 1,576 | 1,551 | 1,561 | 58,800 |
| 2019/01/24 | 1,536 | 1,559 | 1,524 | 1,559 | 55,200 |
| 2019/01/23 | 1,543 | 1,557 | 1,522 | 1,547 | 49,800 |
| 2019/01/22 | 1,546 | 1,573 | 1,540 | 1,545 | 39,000 |
| 2019/01/21 | 1,520 | 1,551 | 1,520 | 1,546 | 36,700 |
| 2019/01/18 | 1,500 | 1,528 | 1,492 | 1,500 | 40,800 |
| 2019/01/17 | 1,473 | 1,500 | 1,470 | 1,492 | 43,800 |
| 2019/01/16 | 1,490 | 1,502 | 1,470 | 1,470 | 34,000 |
| 2019/01/15 | 1,450 | 1,514 | 1,445 | 1,514 | 55,500 |
| 2019/01/11 | 1,491 | 1,494 | 1,457 | 1,463 | 43,500 |
| 2019/01/10 | 1,470 | 1,487 | 1,459 | 1,483 | 51,300 |
| 2019/01/09 | 1,484 | 1,503 | 1,477 | 1,486 | 53,800 |
| 2019/01/08 | 1,470 | 1,480 | 1,465 | 1,470 | 35,200 |
| 2019/01/07 | 1,460 | 1,489 | 1,454 | 1,477 | 58,500 |
| 2019/01/04 | 1,434 | 1,452 | 1,395 | 1,430 | 47,500 |