ジーイエット(7603)の株価時系列情報
ジーイエット(7603)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,360 | 1,380 | 1,300 | 1,300 | 7,500 |
| 2003/12/29 | 1,230 | 1,300 | 1,230 | 1,300 | 7,800 |
| 2003/12/26 | 1,200 | 1,240 | 1,200 | 1,230 | 3,300 |
| 2003/12/25 | 1,290 | 1,290 | 1,200 | 1,250 | 9,300 |
| 2003/12/24 | 1,350 | 1,350 | 1,260 | 1,290 | 4,300 |
| 2003/12/22 | 1,320 | 1,330 | 1,300 | 1,300 | 3,000 |
| 2003/12/19 | 1,320 | 1,320 | 1,260 | 1,320 | 3,000 |
| 2003/12/18 | 1,310 | 1,320 | 1,290 | 1,320 | 5,900 |
| 2003/12/17 | 1,380 | 1,380 | 1,300 | 1,300 | 1,700 |
| 2003/12/16 | 1,420 | 1,420 | 1,370 | 1,370 | 5,800 |
| 2003/12/15 | 1,410 | 1,450 | 1,410 | 1,420 | 4,600 |
| 2003/12/12 | 1,400 | 1,400 | 1,390 | 1,390 | 900 |
| 2003/12/11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,500 |
| 2003/12/10 | 1,460 | 1,470 | 1,380 | 1,390 | 12,400 |
| 2003/12/09 | 1,340 | 1,360 | 1,340 | 1,360 | 3,400 |
| 2003/12/08 | 1,360 | 1,360 | 1,330 | 1,330 | 3,900 |
| 2003/12/05 | 1,360 | 1,360 | 1,350 | 1,350 | 7,500 |
| 2003/12/04 | 1,400 | 1,400 | 1,350 | 1,350 | 2,800 |
| 2003/12/03 | 1,400 | 1,400 | 1,340 | 1,380 | 14,600 |
| 2003/12/02 | 1,410 | 1,410 | 1,300 | 1,400 | 9,600 |
| 2003/12/01 | 1,420 | 1,430 | 1,400 | 1,410 | 9,400 |
| 2003/11/28 | 1,450 | 1,450 | 1,420 | 1,420 | 6,700 |
| 2003/11/27 | 1,480 | 1,480 | 1,440 | 1,440 | 11,200 |
| 2003/11/26 | 1,470 | 1,480 | 1,470 | 1,480 | 14,600 |
| 2003/11/25 | 1,470 | 1,510 | 1,470 | 1,500 | 6,200 |
| 2003/11/21 | 1,470 | 1,480 | 1,460 | 1,460 | 23,100 |
| 2003/11/20 | 1,550 | 1,550 | 1,450 | 1,480 | 26,000 |
| 2003/11/18 | 1,650 | 1,650 | 1,650 | 1,650 | 2,200 |
| 2003/11/17 | 1,650 | 1,650 | 1,650 | 1,650 | 6,900 |
| 2003/11/12 | 1,650 | 1,650 | 1,640 | 1,650 | 7,000 |
| 2003/11/11 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2003/11/10 | 1,750 | 1,750 | 1,660 | 1,660 | 5,500 |
| 2003/11/07 | 1,680 | 1,710 | 1,680 | 1,710 | 300 |
| 2003/11/06 | 1,760 | 1,760 | 1,630 | 1,660 | 3,100 |
| 2003/11/05 | 1,730 | 1,760 | 1,730 | 1,760 | 1,500 |
| 2003/11/04 | 1,760 | 1,770 | 1,760 | 1,760 | 1,600 |
| 2003/10/31 | 1,750 | 1,750 | 1,750 | 1,750 | 1,200 |
| 2003/10/30 | 1,750 | 1,750 | 1,750 | 1,750 | 600 |
| 2003/10/29 | 1,730 | 1,800 | 1,730 | 1,800 | 2,500 |
| 2003/10/28 | 1,730 | 1,730 | 1,730 | 1,730 | 300 |
| 2003/10/27 | 1,530 | 1,730 | 1,530 | 1,730 | 5,300 |
| 2003/10/24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2003/10/23 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2003/10/21 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 2003/10/20 | 1,800 | 1,800 | 1,780 | 1,800 | 4,500 |
| 2003/10/17 | 1,800 | 1,810 | 1,770 | 1,770 | 3,500 |
| 2003/10/16 | 1,890 | 1,890 | 1,820 | 1,820 | 800 |
| 2003/10/15 | 1,850 | 1,880 | 1,810 | 1,880 | 7,300 |
| 2003/10/14 | 1,580 | 1,810 | 1,580 | 1,810 | 13,900 |
| 2003/10/10 | 1,600 | 1,600 | 1,550 | 1,550 | 15,100 |
| 2003/10/09 | 1,580 | 1,580 | 1,550 | 1,550 | 2,500 |
| 2003/10/08 | 1,590 | 1,590 | 1,560 | 1,590 | 3,200 |
| 2003/10/07 | 1,600 | 1,600 | 1,560 | 1,600 | 5,100 |
| 2003/10/06 | 1,600 | 1,600 | 1,590 | 1,600 | 3,400 |
| 2003/10/03 | 1,450 | 1,600 | 1,440 | 1,600 | 4,400 |
| 2003/10/02 | 1,430 | 1,430 | 1,410 | 1,430 | 1,000 |
| 2003/10/01 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2003/09/30 | 1,400 | 1,430 | 1,350 | 1,350 | 1,000 |
| 2003/09/29 | 1,380 | 1,380 | 1,380 | 1,380 | 700 |
| 2003/09/26 | 1,380 | 1,390 | 1,380 | 1,390 | 1,200 |
| 2003/09/25 | 1,300 | 1,400 | 1,300 | 1,400 | 1,300 |
| 2003/09/24 | 1,380 | 1,380 | 1,370 | 1,380 | 1,400 |
| 2003/09/22 | 1,390 | 1,390 | 1,350 | 1,390 | 2,200 |
| 2003/09/19 | 1,370 | 1,380 | 1,360 | 1,370 | 1,800 |
| 2003/09/18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2003/09/17 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
| 2003/09/16 | 1,350 | 1,350 | 1,310 | 1,310 | 800 |
| 2003/09/12 | 1,400 | 1,400 | 1,350 | 1,350 | 1,600 |
| 2003/09/10 | 1,420 | 1,480 | 1,400 | 1,450 | 15,400 |
| 2003/09/09 | 1,450 | 1,600 | 1,450 | 1,600 | 3,100 |
| 2003/09/08 | 1,400 | 1,450 | 1,400 | 1,430 | 1,400 |
| 2003/09/03 | 1,310 | 1,310 | 1,310 | 1,310 | 900 |
| 2003/09/02 | 1,240 | 1,240 | 1,240 | 1,240 | 900 |
| 2003/09/01 | 1,310 | 1,310 | 1,210 | 1,210 | 2,300 |
| 2003/08/28 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 |
| 2003/08/27 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 2003/08/26 | 1,400 | 1,500 | 1,380 | 1,380 | 3,000 |
| 2003/08/26 | 1 -> 1.20 分割 | ||||
| 2003/08/22 | 1,750 | 1,800 | 1,750 | 1,800 | 3,000 |
| 2003/08/20 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2003/08/19 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 2003/08/12 | 1,590 | 1,590 | 1,580 | 1,580 | 3,000 |
| 2003/08/11 | 1,780 | 1,780 | 1,670 | 1,670 | 16,000 |
| 2003/08/08 | 1,850 | 1,850 | 1,810 | 1,810 | 8,000 |
| 2003/08/07 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2003/08/06 | 1,650 | 1,700 | 1,650 | 1,700 | 2,000 |
| 2003/08/04 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 |
| 2003/07/31 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 |
| 2003/07/29 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 2003/07/25 | 1,570 | 1,600 | 1,570 | 1,600 | 5,000 |
| 2003/07/23 | 1,690 | 1,700 | 1,690 | 1,700 | 3,000 |
| 2003/07/22 | 1,680 | 1,680 | 1,660 | 1,660 | 3,000 |
| 2003/07/18 | 1,560 | 1,600 | 1,560 | 1,600 | 3,000 |
| 2003/07/16 | 1,670 | 1,670 | 1,640 | 1,640 | 2,000 |
| 2003/07/15 | 1,650 | 1,650 | 1,620 | 1,650 | 4,000 |
| 2003/07/10 | 1,500 | 1,550 | 1,500 | 1,550 | 14,000 |
| 2003/07/09 | 1,510 | 1,510 | 1,480 | 1,490 | 10,000 |
| 2003/07/08 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 |
| 2003/07/07 | 1,450 | 1,500 | 1,450 | 1,500 | 10,000 |
| 2003/07/03 | 1,410 | 1,450 | 1,410 | 1,450 | 3,000 |
| 2003/07/02 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2003/07/01 | 1,450 | 1,460 | 1,440 | 1,460 | 6,000 |
| 2003/06/30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2003/06/27 | 1,360 | 1,360 | 1,340 | 1,340 | 3,000 |
| 2003/06/25 | 1,270 | 1,310 | 1,270 | 1,310 | 6,000 |
| 2003/06/24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2003/06/23 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 2003/06/20 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 |
| 2003/06/19 | 1,350 | 1,350 | 1,320 | 1,320 | 3,000 |
| 2003/06/18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2003/06/11 | 1,500 | 1,500 | 1,500 | 1,500 | 13,000 |
| 2003/06/10 | 1,560 | 1,560 | 1,500 | 1,500 | 12,000 |
| 2003/06/09 | 1,350 | 1,400 | 1,350 | 1,400 | 5,000 |
| 2003/06/05 | 1,310 | 1,380 | 1,300 | 1,380 | 8,000 |
| 2003/06/04 | 1,240 | 1,280 | 1,240 | 1,280 | 11,000 |
| 2003/06/03 | 1,210 | 1,210 | 1,200 | 1,210 | 3,000 |
| 2003/05/30 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2003/05/29 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 |
| 2003/05/28 | 1,120 | 1,150 | 1,120 | 1,150 | 7,000 |
| 2003/05/27 | 1,150 | 1,150 | 1,120 | 1,120 | 6,000 |
| 2003/05/26 | 1,150 | 1,160 | 1,110 | 1,150 | 8,000 |
| 2003/05/23 | 1,250 | 1,250 | 1,210 | 1,210 | 2,000 |
| 2003/05/22 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 2003/05/21 | 1,220 | 1,250 | 1,220 | 1,250 | 4,000 |
| 2003/05/20 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 2003/05/19 | 1,180 | 1,180 | 1,170 | 1,180 | 4,000 |
| 2003/05/16 | 1,160 | 1,180 | 1,150 | 1,180 | 4,000 |
| 2003/05/15 | 1,170 | 1,200 | 1,150 | 1,200 | 18,000 |
| 2003/05/14 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 2003/05/13 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 2003/05/12 | 1,250 | 1,260 | 1,250 | 1,260 | 8,000 |
| 2003/05/09 | 1,180 | 1,190 | 1,180 | 1,180 | 10,000 |
| 2003/05/08 | 1,190 | 1,190 | 1,170 | 1,180 | 8,000 |
| 2003/05/07 | 1,190 | 1,200 | 1,170 | 1,200 | 13,000 |
| 2003/05/06 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 2003/05/02 | 1,190 | 1,230 | 1,190 | 1,190 | 19,000 |
| 2003/05/01 | 1,100 | 1,150 | 1,100 | 1,120 | 14,000 |
| 2003/04/30 | 1,050 | 1,100 | 1,050 | 1,100 | 21,000 |
| 2003/04/28 | 1,010 | 1,070 | 1,010 | 1,050 | 15,000 |
| 2003/04/25 | 950 | 1,000 | 950 | 999 | 39,000 |
| 2003/04/24 | 900 | 950 | 900 | 950 | 10,000 |
| 2003/04/23 | 889 | 890 | 889 | 890 | 3,000 |
| 2003/04/22 | 890 | 890 | 890 | 890 | 2,000 |
| 2003/04/21 | 860 | 908 | 860 | 890 | 15,000 |
| 2003/04/18 | 831 | 850 | 830 | 850 | 5,000 |
| 2003/04/17 | 840 | 840 | 831 | 837 | 4,000 |
| 2003/04/16 | 852 | 852 | 810 | 810 | 27,000 |
| 2003/04/15 | 875 | 901 | 850 | 852 | 23,000 |
| 2003/04/14 | 835 | 889 | 835 | 885 | 42,000 |
| 2003/04/11 | 744 | 800 | 744 | 795 | 26,000 |
| 2003/04/10 | 720 | 750 | 720 | 745 | 49,000 |
| 2003/04/09 | 665 | 701 | 665 | 700 | 21,000 |
| 2003/04/08 | 639 | 650 | 639 | 650 | 9,000 |
| 2003/04/07 | 624 | 625 | 622 | 622 | 7,000 |
| 2003/04/04 | 649 | 649 | 616 | 616 | 5,000 |
| 2003/04/03 | 648 | 650 | 640 | 640 | 35,000 |
| 2003/04/02 | 620 | 628 | 615 | 628 | 19,000 |
| 2003/04/01 | 580 | 580 | 570 | 570 | 4,000 |
| 2003/03/31 | 583 | 583 | 571 | 581 | 13,000 |
| 2003/03/27 | 565 | 575 | 565 | 575 | 2,000 |
| 2003/03/26 | 570 | 570 | 570 | 570 | 2,000 |
| 2003/03/25 | 579 | 579 | 570 | 570 | 3,000 |
| 2003/03/24 | 570 | 570 | 570 | 570 | 2,000 |
| 2003/03/19 | 570 | 570 | 562 | 562 | 2,000 |
| 2003/03/18 | 575 | 576 | 575 | 576 | 2,000 |
| 2003/03/14 | 560 | 560 | 560 | 560 | 2,000 |
| 2003/03/13 | 555 | 560 | 555 | 555 | 6,000 |
| 2003/03/12 | 555 | 555 | 555 | 555 | 1,000 |
| 2003/03/10 | 598 | 598 | 594 | 595 | 14,000 |
| 2003/03/07 | 610 | 610 | 593 | 600 | 15,000 |
| 2003/03/06 | 597 | 600 | 597 | 600 | 3,000 |
| 2003/03/05 | 600 | 610 | 596 | 596 | 5,000 |
| 2003/03/04 | 580 | 600 | 580 | 600 | 5,000 |
| 2003/03/03 | 576 | 576 | 575 | 575 | 5,000 |
| 2003/02/28 | 574 | 576 | 573 | 576 | 4,000 |
| 2003/02/27 | 584 | 584 | 584 | 584 | 1,000 |
| 2003/02/26 | 594 | 594 | 594 | 594 | 1,000 |
| 2003/02/25 | 580 | 580 | 574 | 574 | 3,000 |
| 2003/02/21 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/02/20 | 590 | 591 | 590 | 590 | 6,000 |
| 2003/02/19 | 592 | 592 | 592 | 592 | 1,000 |
| 2003/02/18 | 576 | 596 | 576 | 596 | 7,000 |
| 2003/02/17 | 600 | 625 | 586 | 586 | 4,000 |
| 2003/02/14 | 624 | 624 | 616 | 616 | 2,000 |
| 2003/02/13 | 650 | 650 | 634 | 634 | 2,000 |
| 2003/02/12 | 648 | 659 | 648 | 659 | 13,000 |
| 2003/02/10 | 620 | 660 | 618 | 634 | 42,000 |
| 2003/02/07 | 547 | 600 | 547 | 588 | 13,000 |
| 2003/02/06 | 547 | 547 | 546 | 546 | 2,000 |
| 2003/02/05 | 550 | 550 | 550 | 550 | 2,000 |
| 2003/02/04 | 556 | 560 | 555 | 560 | 4,000 |
| 2003/02/03 | 530 | 530 | 530 | 530 | 2,000 |
| 2003/01/31 | 522 | 525 | 520 | 525 | 6,000 |
| 2003/01/30 | 519 | 519 | 519 | 519 | 1,000 |
| 2003/01/28 | 520 | 520 | 519 | 520 | 7,000 |
| 2003/01/27 | 520 | 520 | 520 | 520 | 10,000 |
| 2003/01/24 | 531 | 531 | 530 | 530 | 2,000 |
| 2003/01/23 | 531 | 535 | 530 | 530 | 5,000 |
| 2003/01/22 | 531 | 531 | 522 | 522 | 3,000 |
| 2003/01/21 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/01/20 | 537 | 537 | 517 | 517 | 2,000 |
| 2003/01/10 | 570 | 610 | 570 | 610 | 19,000 |
| 2003/01/09 | 540 | 550 | 533 | 550 | 12,000 |
| 2003/01/08 | 530 | 530 | 530 | 530 | 1,000 |
| 2003/01/07 | 535 | 535 | 535 | 535 | 1,000 |