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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,451 | 1,459 | 1,443 | 1,443 | 61,600 |
| 2022/12/29 | 1,433 | 1,442 | 1,423 | 1,442 | 57,800 |
| 2022/12/28 | 1,443 | 1,455 | 1,433 | 1,441 | 59,400 |
| 2022/12/27 | 1,453 | 1,453 | 1,434 | 1,441 | 28,500 |
| 2022/12/26 | 1,420 | 1,438 | 1,415 | 1,435 | 36,100 |
| 2022/12/23 | 1,415 | 1,418 | 1,403 | 1,410 | 46,800 |
| 2022/12/22 | 1,420 | 1,432 | 1,414 | 1,425 | 45,800 |
| 2022/12/21 | 1,435 | 1,436 | 1,405 | 1,411 | 140,800 |
| 2022/12/20 | 1,473 | 1,489 | 1,438 | 1,450 | 122,900 |
| 2022/12/19 | 1,460 | 1,478 | 1,446 | 1,460 | 82,000 |
| 2022/12/16 | 1,485 | 1,491 | 1,468 | 1,473 | 78,500 |
| 2022/12/15 | 1,473 | 1,492 | 1,471 | 1,492 | 77,400 |
| 2022/12/14 | 1,470 | 1,477 | 1,460 | 1,477 | 62,600 |
| 2022/12/13 | 1,460 | 1,472 | 1,458 | 1,470 | 118,900 |
| 2022/12/12 | 1,460 | 1,463 | 1,453 | 1,455 | 51,300 |
| 2022/12/09 | 1,448 | 1,464 | 1,448 | 1,450 | 98,900 |
| 2022/12/08 | 1,464 | 1,469 | 1,443 | 1,463 | 74,600 |
| 2022/12/07 | 1,467 | 1,481 | 1,465 | 1,465 | 61,000 |
| 2022/12/06 | 1,465 | 1,481 | 1,465 | 1,475 | 66,300 |
| 2022/12/05 | 1,490 | 1,490 | 1,465 | 1,479 | 85,800 |
| 2022/12/02 | 1,515 | 1,516 | 1,477 | 1,481 | 153,700 |
| 2022/12/01 | 1,534 | 1,546 | 1,516 | 1,539 | 104,100 |
| 2022/11/30 | 1,504 | 1,538 | 1,502 | 1,534 | 132,700 |
| 2022/11/29 | 1,510 | 1,515 | 1,500 | 1,511 | 69,400 |
| 2022/11/28 | 1,523 | 1,531 | 1,517 | 1,531 | 50,700 |
| 2022/11/25 | 1,521 | 1,522 | 1,510 | 1,518 | 48,100 |
| 2022/11/24 | 1,537 | 1,543 | 1,523 | 1,526 | 55,900 |
| 2022/11/22 | 1,510 | 1,533 | 1,510 | 1,530 | 55,500 |
| 2022/11/21 | 1,539 | 1,541 | 1,498 | 1,508 | 96,300 |
| 2022/11/18 | 1,496 | 1,536 | 1,496 | 1,524 | 186,900 |
| 2022/11/17 | 1,440 | 1,495 | 1,437 | 1,491 | 158,300 |
| 2022/11/16 | 1,450 | 1,463 | 1,442 | 1,450 | 193,200 |
| 2022/11/15 | 1,445 | 1,454 | 1,432 | 1,451 | 164,300 |
| 2022/11/14 | 1,450 | 1,466 | 1,431 | 1,445 | 138,800 |
| 2022/11/11 | 1,469 | 1,469 | 1,441 | 1,461 | 81,000 |
| 2022/11/10 | 1,459 | 1,467 | 1,446 | 1,450 | 99,700 |
| 2022/11/09 | 1,460 | 1,478 | 1,453 | 1,471 | 109,600 |
| 2022/11/08 | 1,499 | 1,499 | 1,460 | 1,476 | 330,600 |
| 2022/11/07 | 1,500 | 1,552 | 1,475 | 1,489 | 1,008,600 |
| 2022/11/04 | 1,332 | 1,344 | 1,326 | 1,339 | 114,800 |
| 2022/11/02 | 1,340 | 1,351 | 1,331 | 1,332 | 126,400 |
| 2022/11/01 | 1,333 | 1,345 | 1,328 | 1,333 | 42,800 |
| 2022/10/31 | 1,304 | 1,336 | 1,303 | 1,330 | 97,100 |
| 2022/10/28 | 1,295 | 1,309 | 1,283 | 1,285 | 250,600 |
| 2022/10/27 | 1,302 | 1,303 | 1,290 | 1,295 | 46,300 |
| 2022/10/26 | 1,305 | 1,318 | 1,302 | 1,314 | 58,200 |
| 2022/10/25 | 1,296 | 1,308 | 1,294 | 1,302 | 59,100 |
| 2022/10/24 | 1,293 | 1,298 | 1,282 | 1,286 | 51,200 |
| 2022/10/21 | 1,290 | 1,297 | 1,278 | 1,278 | 47,000 |
| 2022/10/20 | 1,296 | 1,308 | 1,291 | 1,298 | 66,400 |
| 2022/10/19 | 1,290 | 1,314 | 1,290 | 1,310 | 50,600 |
| 2022/10/18 | 1,303 | 1,303 | 1,286 | 1,291 | 43,300 |
| 2022/10/17 | 1,286 | 1,292 | 1,278 | 1,283 | 50,000 |
| 2022/10/14 | 1,286 | 1,302 | 1,278 | 1,289 | 57,400 |
| 2022/10/13 | 1,264 | 1,276 | 1,260 | 1,273 | 59,000 |
| 2022/10/12 | 1,270 | 1,277 | 1,262 | 1,269 | 44,000 |
| 2022/10/11 | 1,288 | 1,294 | 1,272 | 1,273 | 70,000 |
| 2022/10/07 | 1,290 | 1,321 | 1,285 | 1,314 | 73,500 |
| 2022/10/06 | 1,305 | 1,326 | 1,305 | 1,310 | 63,600 |
| 2022/10/05 | 1,312 | 1,317 | 1,297 | 1,305 | 81,000 |
| 2022/10/04 | 1,292 | 1,303 | 1,285 | 1,294 | 69,700 |
| 2022/10/03 | 1,250 | 1,267 | 1,244 | 1,264 | 97,600 |
| 2022/09/30 | 1,283 | 1,289 | 1,256 | 1,265 | 75,900 |
| 2022/09/29 | 1,300 | 1,305 | 1,290 | 1,298 | 54,600 |
| 2022/09/28 | 1,306 | 1,310 | 1,291 | 1,309 | 120,100 |
| 2022/09/27 | 1,322 | 1,323 | 1,305 | 1,305 | 50,400 |
| 2022/09/26 | 1,350 | 1,350 | 1,305 | 1,305 | 105,800 |
| 2022/09/22 | 1,351 | 1,359 | 1,344 | 1,359 | 66,300 |
| 2022/09/21 | 1,369 | 1,369 | 1,359 | 1,362 | 50,500 |
| 2022/09/20 | 1,378 | 1,388 | 1,377 | 1,383 | 50,300 |
| 2022/09/16 | 1,378 | 1,378 | 1,356 | 1,366 | 63,000 |
| 2022/09/15 | 1,383 | 1,385 | 1,366 | 1,378 | 44,300 |
| 2022/09/14 | 1,371 | 1,384 | 1,367 | 1,374 | 61,200 |
| 2022/09/13 | 1,400 | 1,404 | 1,390 | 1,399 | 47,700 |
| 2022/09/12 | 1,415 | 1,415 | 1,397 | 1,400 | 38,700 |
| 2022/09/09 | 1,378 | 1,408 | 1,376 | 1,404 | 131,800 |
| 2022/09/08 | 1,357 | 1,387 | 1,357 | 1,380 | 98,800 |
| 2022/09/07 | 1,348 | 1,349 | 1,337 | 1,349 | 62,800 |
| 2022/09/06 | 1,355 | 1,357 | 1,343 | 1,351 | 59,700 |
| 2022/09/05 | 1,370 | 1,370 | 1,350 | 1,355 | 46,600 |
| 2022/09/02 | 1,365 | 1,377 | 1,348 | 1,374 | 94,100 |
| 2022/09/01 | 1,387 | 1,390 | 1,365 | 1,368 | 126,400 |
| 2022/08/31 | 1,400 | 1,407 | 1,395 | 1,397 | 89,500 |
| 2022/08/30 | 1,409 | 1,420 | 1,406 | 1,414 | 53,400 |
| 2022/08/29 | 1,410 | 1,419 | 1,401 | 1,404 | 85,700 |
| 2022/08/26 | 1,462 | 1,466 | 1,440 | 1,440 | 29,900 |
| 2022/08/25 | 1,440 | 1,463 | 1,440 | 1,451 | 75,400 |
| 2022/08/24 | 1,439 | 1,449 | 1,430 | 1,432 | 64,700 |
| 2022/08/23 | 1,423 | 1,428 | 1,417 | 1,421 | 47,500 |
| 2022/08/22 | 1,420 | 1,433 | 1,420 | 1,426 | 36,800 |
| 2022/08/19 | 1,431 | 1,453 | 1,431 | 1,439 | 81,600 |
| 2022/08/18 | 1,394 | 1,414 | 1,394 | 1,410 | 58,500 |
| 2022/08/17 | 1,400 | 1,411 | 1,400 | 1,405 | 55,800 |
| 2022/08/16 | 1,414 | 1,415 | 1,390 | 1,393 | 42,100 |
| 2022/08/15 | 1,410 | 1,429 | 1,404 | 1,411 | 79,300 |
| 2022/08/12 | 1,398 | 1,410 | 1,388 | 1,397 | 65,000 |
| 2022/08/10 | 1,370 | 1,396 | 1,370 | 1,382 | 101,100 |
| 2022/08/09 | 1,392 | 1,392 | 1,363 | 1,367 | 51,900 |
| 2022/08/08 | 1,371 | 1,410 | 1,370 | 1,386 | 135,600 |
| 2022/08/05 | 1,334 | 1,358 | 1,333 | 1,354 | 45,300 |
| 2022/08/04 | 1,354 | 1,354 | 1,334 | 1,334 | 47,200 |
| 2022/08/03 | 1,340 | 1,343 | 1,331 | 1,338 | 25,900 |
| 2022/08/02 | 1,345 | 1,345 | 1,324 | 1,332 | 38,500 |
| 2022/08/01 | 1,336 | 1,358 | 1,335 | 1,354 | 48,700 |
| 2022/07/29 | 1,364 | 1,364 | 1,335 | 1,336 | 57,100 |
| 2022/07/28 | 1,386 | 1,386 | 1,363 | 1,364 | 31,900 |
| 2022/07/27 | 1,396 | 1,396 | 1,374 | 1,384 | 26,200 |
| 2022/07/26 | 1,376 | 1,394 | 1,376 | 1,388 | 23,700 |
| 2022/07/25 | 1,393 | 1,394 | 1,370 | 1,370 | 29,400 |
| 2022/07/22 | 1,378 | 1,400 | 1,372 | 1,393 | 42,200 |
| 2022/07/21 | 1,367 | 1,382 | 1,357 | 1,378 | 27,000 |
| 2022/07/20 | 1,345 | 1,367 | 1,340 | 1,366 | 50,600 |
| 2022/07/19 | 1,330 | 1,336 | 1,325 | 1,336 | 22,700 |
| 2022/07/15 | 1,315 | 1,329 | 1,310 | 1,321 | 40,200 |
| 2022/07/14 | 1,292 | 1,317 | 1,289 | 1,310 | 31,800 |
| 2022/07/13 | 1,289 | 1,298 | 1,288 | 1,288 | 22,500 |
| 2022/07/12 | 1,295 | 1,295 | 1,276 | 1,277 | 44,000 |
| 2022/07/11 | 1,289 | 1,305 | 1,288 | 1,300 | 58,100 |
| 2022/07/08 | 1,270 | 1,285 | 1,258 | 1,261 | 66,800 |
| 2022/07/07 | 1,253 | 1,275 | 1,253 | 1,264 | 34,700 |
| 2022/07/06 | 1,255 | 1,255 | 1,239 | 1,241 | 56,000 |
| 2022/07/05 | 1,270 | 1,274 | 1,258 | 1,260 | 40,800 |
| 2022/07/04 | 1,276 | 1,276 | 1,265 | 1,270 | 48,300 |
| 2022/07/01 | 1,273 | 1,275 | 1,237 | 1,250 | 77,300 |
| 2022/06/30 | 1,286 | 1,296 | 1,271 | 1,274 | 49,300 |
| 2022/06/29 | 1,305 | 1,306 | 1,287 | 1,287 | 69,200 |
| 2022/06/28 | 1,293 | 1,309 | 1,292 | 1,307 | 49,200 |
| 2022/06/27 | 1,310 | 1,314 | 1,280 | 1,289 | 51,200 |
| 2022/06/24 | 1,285 | 1,313 | 1,280 | 1,290 | 92,600 |
| 2022/06/23 | 1,281 | 1,288 | 1,276 | 1,288 | 31,300 |
| 2022/06/22 | 1,294 | 1,299 | 1,281 | 1,282 | 41,900 |
| 2022/06/21 | 1,260 | 1,287 | 1,260 | 1,275 | 61,000 |
| 2022/06/20 | 1,289 | 1,291 | 1,255 | 1,267 | 37,000 |
| 2022/06/17 | 1,272 | 1,287 | 1,264 | 1,271 | 59,800 |
| 2022/06/16 | 1,303 | 1,317 | 1,298 | 1,302 | 30,000 |
| 2022/06/15 | 1,296 | 1,307 | 1,280 | 1,280 | 36,600 |
| 2022/06/14 | 1,288 | 1,296 | 1,283 | 1,296 | 40,300 |
| 2022/06/13 | 1,311 | 1,321 | 1,302 | 1,307 | 30,600 |
| 2022/06/10 | 1,332 | 1,348 | 1,330 | 1,334 | 39,800 |
| 2022/06/09 | 1,347 | 1,363 | 1,341 | 1,347 | 28,700 |
| 2022/06/08 | 1,350 | 1,357 | 1,343 | 1,347 | 33,700 |
| 2022/06/07 | 1,328 | 1,354 | 1,328 | 1,341 | 48,300 |
| 2022/06/06 | 1,313 | 1,323 | 1,311 | 1,319 | 23,900 |
| 2022/06/03 | 1,331 | 1,331 | 1,311 | 1,322 | 44,400 |
| 2022/06/02 | 1,328 | 1,334 | 1,317 | 1,331 | 30,000 |
| 2022/06/01 | 1,292 | 1,333 | 1,289 | 1,333 | 76,600 |
| 2022/05/31 | 1,285 | 1,303 | 1,276 | 1,279 | 70,200 |
| 2022/05/30 | 1,284 | 1,302 | 1,268 | 1,274 | 116,000 |
| 2022/05/27 | 1,271 | 1,279 | 1,257 | 1,279 | 55,000 |
| 2022/05/26 | 1,255 | 1,258 | 1,240 | 1,241 | 88,900 |
| 2022/05/25 | 1,257 | 1,269 | 1,241 | 1,241 | 66,900 |
| 2022/05/24 | 1,275 | 1,275 | 1,248 | 1,250 | 81,300 |
| 2022/05/23 | 1,273 | 1,282 | 1,260 | 1,276 | 61,600 |
| 2022/05/20 | 1,258 | 1,267 | 1,251 | 1,263 | 46,100 |
| 2022/05/19 | 1,250 | 1,258 | 1,227 | 1,256 | 85,600 |
| 2022/05/18 | 1,253 | 1,283 | 1,251 | 1,280 | 70,900 |
| 2022/05/17 | 1,250 | 1,253 | 1,235 | 1,247 | 60,600 |
| 2022/05/16 | 1,308 | 1,308 | 1,258 | 1,258 | 73,500 |
| 2022/05/13 | 1,231 | 1,272 | 1,231 | 1,271 | 59,100 |
| 2022/05/12 | 1,250 | 1,263 | 1,240 | 1,240 | 49,300 |
| 2022/05/11 | 1,277 | 1,291 | 1,253 | 1,255 | 51,200 |
| 2022/05/10 | 1,286 | 1,289 | 1,268 | 1,277 | 58,100 |
| 2022/05/09 | 1,280 | 1,286 | 1,267 | 1,272 | 68,300 |
| 2022/05/06 | 1,283 | 1,293 | 1,276 | 1,289 | 87,500 |
| 2022/05/02 | 1,250 | 1,284 | 1,250 | 1,262 | 72,900 |
| 2022/04/28 | 1,210 | 1,257 | 1,210 | 1,253 | 105,700 |
| 2022/04/27 | 1,238 | 1,239 | 1,200 | 1,200 | 137,500 |
| 2022/04/26 | 1,246 | 1,266 | 1,246 | 1,259 | 37,800 |
| 2022/04/25 | 1,261 | 1,263 | 1,230 | 1,239 | 56,600 |
| 2022/04/22 | 1,275 | 1,277 | 1,258 | 1,276 | 30,400 |
| 2022/04/21 | 1,279 | 1,295 | 1,279 | 1,294 | 45,900 |
| 2022/04/20 | 1,261 | 1,277 | 1,258 | 1,276 | 45,300 |
| 2022/04/19 | 1,242 | 1,253 | 1,233 | 1,249 | 26,800 |
| 2022/04/18 | 1,225 | 1,233 | 1,213 | 1,227 | 31,000 |
| 2022/04/15 | 1,226 | 1,237 | 1,223 | 1,224 | 31,800 |
| 2022/04/14 | 1,222 | 1,244 | 1,220 | 1,244 | 39,700 |
| 2022/04/13 | 1,191 | 1,219 | 1,186 | 1,218 | 56,000 |
| 2022/04/12 | 1,197 | 1,198 | 1,177 | 1,177 | 67,000 |
| 2022/04/11 | 1,206 | 1,224 | 1,196 | 1,202 | 58,300 |
| 2022/04/08 | 1,227 | 1,227 | 1,205 | 1,205 | 92,000 |
| 2022/04/07 | 1,230 | 1,232 | 1,214 | 1,227 | 109,700 |
| 2022/04/06 | 1,269 | 1,277 | 1,247 | 1,248 | 72,000 |
| 2022/04/05 | 1,283 | 1,290 | 1,270 | 1,279 | 47,800 |
| 2022/04/04 | 1,267 | 1,280 | 1,267 | 1,272 | 55,100 |
| 2022/04/01 | 1,260 | 1,273 | 1,253 | 1,267 | 60,800 |
| 2022/03/31 | 1,300 | 1,309 | 1,277 | 1,277 | 75,100 |
| 2022/03/30 | 1,345 | 1,345 | 1,305 | 1,315 | 69,200 |
| 2022/03/29 | 1,370 | 1,375 | 1,348 | 1,375 | 101,200 |
| 2022/03/28 | 1,369 | 1,381 | 1,364 | 1,369 | 35,800 |
| 2022/03/25 | 1,355 | 1,368 | 1,353 | 1,361 | 40,600 |
| 2022/03/24 | 1,341 | 1,353 | 1,331 | 1,353 | 54,400 |
| 2022/03/23 | 1,356 | 1,356 | 1,340 | 1,347 | 97,400 |
| 2022/03/22 | 1,340 | 1,344 | 1,326 | 1,337 | 53,300 |
| 2022/03/18 | 1,307 | 1,331 | 1,307 | 1,327 | 99,000 |
| 2022/03/17 | 1,335 | 1,349 | 1,319 | 1,334 | 73,500 |
| 2022/03/16 | 1,302 | 1,313 | 1,287 | 1,304 | 62,600 |
| 2022/03/15 | 1,270 | 1,302 | 1,270 | 1,302 | 51,000 |
| 2022/03/14 | 1,266 | 1,285 | 1,263 | 1,275 | 47,500 |
| 2022/03/11 | 1,272 | 1,291 | 1,254 | 1,261 | 74,200 |
| 2022/03/10 | 1,258 | 1,308 | 1,255 | 1,302 | 74,700 |
| 2022/03/09 | 1,235 | 1,263 | 1,226 | 1,228 | 52,000 |
| 2022/03/08 | 1,265 | 1,272 | 1,218 | 1,233 | 68,200 |
| 2022/03/07 | 1,300 | 1,310 | 1,248 | 1,271 | 96,000 |
| 2022/03/04 | 1,361 | 1,369 | 1,320 | 1,320 | 74,300 |
| 2022/03/03 | 1,373 | 1,390 | 1,372 | 1,374 | 41,000 |
| 2022/03/02 | 1,408 | 1,408 | 1,351 | 1,351 | 62,700 |
| 2022/03/01 | 1,453 | 1,454 | 1,418 | 1,424 | 36,700 |
| 2022/02/28 | 1,413 | 1,450 | 1,412 | 1,449 | 41,900 |
| 2022/02/25 | 1,448 | 1,448 | 1,406 | 1,413 | 40,300 |
| 2022/02/24 | 1,435 | 1,450 | 1,423 | 1,442 | 40,400 |
| 2022/02/22 | 1,466 | 1,466 | 1,436 | 1,436 | 23,900 |
| 2022/02/21 | 1,437 | 1,461 | 1,432 | 1,456 | 14,700 |
| 2022/02/18 | 1,435 | 1,458 | 1,435 | 1,452 | 17,300 |
| 2022/02/17 | 1,460 | 1,467 | 1,449 | 1,459 | 13,600 |
| 2022/02/16 | 1,458 | 1,473 | 1,453 | 1,473 | 22,300 |
| 2022/02/15 | 1,446 | 1,465 | 1,433 | 1,435 | 22,400 |
| 2022/02/14 | 1,455 | 1,458 | 1,441 | 1,446 | 30,600 |
| 2022/02/10 | 1,464 | 1,476 | 1,460 | 1,470 | 36,500 |
| 2022/02/09 | 1,458 | 1,462 | 1,441 | 1,458 | 22,100 |
| 2022/02/08 | 1,445 | 1,475 | 1,445 | 1,458 | 46,600 |
| 2022/02/07 | 1,405 | 1,439 | 1,404 | 1,433 | 62,700 |
| 2022/02/04 | 1,405 | 1,410 | 1,396 | 1,403 | 24,200 |
| 2022/02/03 | 1,381 | 1,408 | 1,375 | 1,405 | 29,600 |
| 2022/02/02 | 1,357 | 1,388 | 1,357 | 1,376 | 43,600 |
| 2022/02/01 | 1,370 | 1,372 | 1,343 | 1,347 | 38,200 |
| 2022/01/31 | 1,350 | 1,375 | 1,341 | 1,372 | 29,500 |
| 2022/01/28 | 1,335 | 1,351 | 1,330 | 1,346 | 58,800 |
| 2022/01/27 | 1,373 | 1,384 | 1,323 | 1,323 | 63,000 |
| 2022/01/26 | 1,387 | 1,399 | 1,371 | 1,371 | 32,000 |
| 2022/01/25 | 1,430 | 1,430 | 1,380 | 1,387 | 46,700 |
| 2022/01/24 | 1,388 | 1,426 | 1,388 | 1,424 | 26,500 |
| 2022/01/21 | 1,390 | 1,394 | 1,374 | 1,394 | 29,100 |
| 2022/01/20 | 1,401 | 1,426 | 1,392 | 1,397 | 42,600 |
| 2022/01/19 | 1,440 | 1,445 | 1,404 | 1,408 | 57,900 |
| 2022/01/18 | 1,500 | 1,500 | 1,462 | 1,462 | 16,200 |
| 2022/01/17 | 1,499 | 1,516 | 1,493 | 1,496 | 19,900 |
| 2022/01/14 | 1,492 | 1,496 | 1,471 | 1,492 | 35,800 |
| 2022/01/13 | 1,498 | 1,514 | 1,497 | 1,508 | 36,500 |
| 2022/01/12 | 1,462 | 1,496 | 1,462 | 1,495 | 34,000 |
| 2022/01/11 | 1,440 | 1,462 | 1,436 | 1,460 | 25,000 |
| 2022/01/07 | 1,449 | 1,464 | 1,430 | 1,433 | 26,100 |
| 2022/01/06 | 1,462 | 1,474 | 1,442 | 1,442 | 25,000 |
| 2022/01/05 | 1,461 | 1,478 | 1,457 | 1,477 | 28,900 |
| 2022/01/04 | 1,455 | 1,461 | 1,443 | 1,451 | 31,200 |