5970 (株)ジーテクト の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 311 | 312 | 311 | 312 | 3,000 | 130 |
| 1999-12-27 | 301 | 301 | 301 | 301 | 3,000 | 125.42 |
| 1999-12-24 | 310 | 310 | 300 | 301 | 37,000 | 125.42 |
| 1999-12-22 | 311 | 311 | 310 | 310 | 2,000 | 129.17 |
| 1999-12-21 | 330 | 330 | 330 | 330 | 2,000 | 137.50 |
| 1999-12-20 | 300 | 301 | 300 | 301 | 3,000 | 125.42 |
| 1999-12-17 | 340 | 340 | 340 | 340 | 2,000 | 141.67 |
| 1999-12-16 | 340 | 340 | 340 | 340 | 4,000 | 141.67 |
| 1999-12-15 | 350 | 350 | 340 | 340 | 4,000 | 141.67 |
| 1999-12-13 | 370 | 370 | 370 | 370 | 3,000 | 154.17 |
| 1999-12-10 | 370 | 370 | 370 | 370 | 8,000 | 154.17 |
| 1999-12-09 | 370 | 370 | 370 | 370 | 3,000 | 154.17 |
| 1999-12-08 | 370 | 370 | 370 | 370 | 2,000 | 154.17 |
| 1999-12-07 | 360 | 360 | 360 | 360 | 1,000 | 150 |
| 1999-12-06 | 360 | 360 | 360 | 360 | 3,000 | 150 |
| 1999-12-01 | 351 | 351 | 351 | 351 | 1,000 | 146.25 |
| 1999-11-30 | 351 | 351 | 351 | 351 | 4,000 | 146.25 |
| 1999-11-26 | 350 | 350 | 350 | 350 | 2,000 | 145.83 |
| 1999-11-25 | 350 | 350 | 350 | 350 | 5,000 | 145.83 |
| 1999-11-24 | 350 | 350 | 350 | 350 | 1,000 | 145.83 |
| 1999-11-22 | 350 | 350 | 350 | 350 | 1,000 | 145.83 |
| 1999-11-19 | 350 | 350 | 350 | 350 | 1,000 | 145.83 |
| 1999-11-17 | 340 | 340 | 340 | 340 | 1,000 | 141.67 |
| 1999-11-16 | 340 | 340 | 340 | 340 | 1,000 | 141.67 |
| 1999-11-15 | 349 | 349 | 340 | 340 | 2,000 | 141.67 |
| 1999-11-12 | 360 | 360 | 350 | 350 | 3,000 | 145.83 |
| 1999-11-09 | 370 | 370 | 360 | 360 | 7,000 | 150 |
| 1999-11-05 | 390 | 390 | 360 | 360 | 3,000 | 150 |
| 1999-11-02 | 400 | 400 | 390 | 390 | 14,000 | 162.50 |
| 1999-10-29 | 390 | 390 | 390 | 390 | 1,000 | 162.50 |
| 1999-10-28 | 390 | 390 | 390 | 390 | 3,000 | 162.50 |
| 1999-10-27 | 370 | 370 | 370 | 370 | 1,000 | 154.17 |
| 1999-10-26 | 377 | 377 | 377 | 377 | 5,000 | 157.08 |
| 1999-10-25 | 377 | 377 | 377 | 377 | 2,000 | 157.08 |
| 1999-10-22 | 377 | 377 | 376 | 377 | 4,000 | 157.08 |
| 1999-10-20 | 370 | 370 | 370 | 370 | 1,000 | 154.17 |
| 1999-10-19 | 370 | 370 | 370 | 370 | 1,000 | 154.17 |
| 1999-10-18 | 370 | 370 | 370 | 370 | 1,000 | 154.17 |
| 1999-10-15 | 366 | 366 | 366 | 366 | 2,000 | 152.50 |
| 1999-10-14 | 390 | 390 | 355 | 355 | 2,000 | 147.92 |
| 1999-10-13 | 398 | 398 | 398 | 398 | 3,000 | 165.83 |
| 1999-10-06 | 478 | 478 | 478 | 478 | 1,000 | 199.17 |
| 1999-10-01 | 485 | 485 | 485 | 485 | 1,000 | 202.08 |
| 1999-09-27 | 510 | 510 | 510 | 510 | 6,000 | 212.50 |
| 1999-09-24 | 510 | 510 | 510 | 510 | 2,000 | 212.50 |
| 1999-09-22 | 507 | 510 | 500 | 500 | 7,000 | 208.33 |
| 1999-09-21 | 500 | 500 | 500 | 500 | 4,000 | 208.33 |
| 1999-09-20 | 500 | 500 | 500 | 500 | 2,000 | 208.33 |
| 1999-09-14 | 476 | 476 | 476 | 476 | 1,000 | 198.33 |
| 1999-09-13 | 473 | 473 | 473 | 473 | 1,000 | 197.08 |
| 1999-09-09 | 471 | 471 | 471 | 471 | 1,000 | 196.25 |
| 1999-09-08 | 470 | 474 | 470 | 474 | 4,000 | 197.50 |
| 1999-09-07 | 470 | 470 | 470 | 470 | 10,000 | 195.83 |
| 1999-09-06 | 470 | 470 | 470 | 470 | 1,000 | 195.83 |
| 1999-09-03 | 470 | 470 | 470 | 470 | 3,000 | 195.83 |
| 1999-09-02 | 470 | 470 | 470 | 470 | 1,000 | 195.83 |
| 1999-09-01 | 470 | 470 | 470 | 470 | 1,000 | 195.83 |
| 1999-08-31 | 470 | 470 | 470 | 470 | 4,000 | 195.83 |
| 1999-08-30 | 470 | 470 | 470 | 470 | 5,000 | 195.83 |
| 1999-08-27 | 470 | 470 | 460 | 470 | 7,000 | 195.83 |
| 1999-08-25 | 476 | 476 | 476 | 476 | 11,000 | 198.33 |
| 1999-08-24 | 477 | 477 | 475 | 475 | 4,000 | 197.92 |
| 1999-08-23 | 472 | 480 | 472 | 480 | 4,000 | 200 |
| 1999-08-18 | 479 | 479 | 479 | 479 | 7,000 | 199.58 |
| 1999-08-17 | 479 | 479 | 479 | 479 | 6,000 | 199.58 |
| 1999-08-16 | 480 | 480 | 480 | 480 | 2,000 | 200 |
| 1999-08-13 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 1999-08-12 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 1999-08-11 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 1999-08-10 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 1999-08-09 | 510 | 510 | 510 | 510 | 2,000 | 212.50 |
| 1999-08-04 | 530 | 530 | 530 | 530 | 2,000 | 220.83 |
| 1999-08-02 | 549 | 549 | 549 | 549 | 1,000 | 228.75 |
| 1999-07-30 | 550 | 550 | 550 | 550 | 1,000 | 229.17 |
| 1999-07-29 | 530 | 530 | 530 | 530 | 4,000 | 220.83 |
| 1999-07-27 | 522 | 530 | 522 | 530 | 6,000 | 220.83 |
| 1999-07-22 | 510 | 510 | 510 | 510 | 2,000 | 212.50 |
| 1999-07-21 | 501 | 501 | 501 | 501 | 2,000 | 208.75 |
| 1999-07-19 | 501 | 501 | 501 | 501 | 1,000 | 208.75 |
| 1999-07-16 | 530 | 530 | 530 | 530 | 1,000 | 220.83 |
| 1999-07-15 | 535 | 535 | 535 | 535 | 1,000 | 222.92 |
| 1999-07-14 | 540 | 540 | 540 | 540 | 2,000 | 225 |
| 1999-07-13 | 540 | 540 | 540 | 540 | 1,000 | 225 |
| 1999-07-12 | 542 | 542 | 540 | 540 | 2,000 | 225 |
| 1999-07-09 | 545 | 545 | 542 | 542 | 4,000 | 225.83 |
| 1999-07-07 | 520 | 530 | 520 | 530 | 7,000 | 220.83 |
| 1999-07-06 | 500 | 513 | 500 | 513 | 2,000 | 213.75 |
| 1999-07-05 | 491 | 510 | 490 | 500 | 9,000 | 208.33 |
| 1999-07-02 | 490 | 490 | 490 | 490 | 1,000 | 204.17 |
| 1999-06-29 | 490 | 490 | 490 | 490 | 2,000 | 204.17 |
| 1999-06-28 | 490 | 490 | 490 | 490 | 3,000 | 204.17 |
| 1999-06-25 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 1999-06-24 | 490 | 490 | 465 | 470 | 6,000 | 195.83 |
| 1999-06-23 | 490 | 490 | 490 | 490 | 3,000 | 204.17 |
| 1999-06-21 | 500 | 510 | 490 | 490 | 3,000 | 204.17 |
| 1999-06-10 | 500 | 500 | 500 | 500 | 2,000 | 208.33 |
| 1999-06-07 | 430 | 430 | 430 | 430 | 2,000 | 179.17 |
| 1999-06-04 | 430 | 430 | 430 | 430 | 1,000 | 179.17 |
| 1999-06-03 | 430 | 430 | 430 | 430 | 2,000 | 179.17 |
| 1999-05-28 | 432 | 432 | 430 | 430 | 3,000 | 179.17 |
| 1999-05-27 | 450 | 450 | 450 | 450 | 7,000 | 187.50 |
| 1999-05-26 | 440 | 440 | 430 | 430 | 3,000 | 179.17 |
| 1999-05-25 | 450 | 450 | 450 | 450 | 3,000 | 187.50 |
| 1999-05-21 | 445 | 445 | 445 | 445 | 4,000 | 185.42 |
| 1999-04-28 | 500 | 500 | 500 | 500 | 1,000 | 208.33 |
| 1999-04-27 | 500 | 500 | 500 | 500 | 5,000 | 208.33 |
| 1999-04-26 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 1999-04-23 | 438 | 438 | 438 | 438 | 2,000 | 182.50 |
| 1999-04-21 | 447 | 447 | 447 | 447 | 1,000 | 186.25 |
| 1999-04-16 | 500 | 500 | 490 | 500 | 7,000 | 208.33 |
| 1999-04-13 | 450 | 450 | 430 | 430 | 2,000 | 179.17 |
| 1999-04-09 | 500 | 500 | 500 | 500 | 1,000 | 208.33 |
| 1999-04-08 | 501 | 501 | 500 | 500 | 3,000 | 208.33 |
| 1999-04-07 | 505 | 505 | 505 | 505 | 5,000 | 210.42 |
| 1999-04-06 | 505 | 510 | 505 | 505 | 9,000 | 210.42 |
| 1999-04-05 | 485 | 485 | 485 | 485 | 1,000 | 202.08 |
| 1999-04-02 | 405 | 405 | 405 | 405 | 3,000 | 168.75 |
| 1999-04-01 | 405 | 405 | 405 | 405 | 2,000 | 168.75 |
| 1999-03-31 | 405 | 405 | 405 | 405 | 3,000 | 168.75 |
| 1999-03-30 | 405 | 405 | 405 | 405 | 3,000 | 168.75 |
| 1999-03-26 | 400 | 400 | 400 | 400 | 2,000 | 166.67 |
| 1999-03-25 | 400 | 400 | 400 | 400 | 3,000 | 166.67 |
| 1999-03-24 | 385 | 385 | 385 | 385 | 1,000 | 160.42 |
| 1999-03-23 | 365 | 375 | 365 | 370 | 7,000 | 154.17 |
| 1999-03-19 | 355 | 355 | 355 | 355 | 12,000 | 147.92 |
| 1999-03-17 | 431 | 431 | 430 | 430 | 2,000 | 179.17 |
| 1999-03-16 | 430 | 430 | 430 | 430 | 4,000 | 179.17 |
| 1999-03-12 | 430 | 430 | 430 | 430 | 1,000 | 179.17 |
| 1999-03-11 | 430 | 430 | 430 | 430 | 1,000 | 179.17 |
| 1999-03-10 | 430 | 430 | 430 | 430 | 9,000 | 179.17 |
| 1999-03-03 | 430 | 430 | 430 | 430 | 7,000 | 179.17 |
| 1999-03-01 | 430 | 430 | 430 | 430 | 1,000 | 179.17 |
| 1999-02-26 | 410 | 410 | 400 | 400 | 2,000 | 166.67 |
| 1999-02-25 | 390 | 390 | 390 | 390 | 5,000 | 162.50 |
| 1999-02-23 | 391 | 391 | 380 | 390 | 6,000 | 162.50 |
| 1999-02-22 | 390 | 390 | 390 | 390 | 1,000 | 162.50 |
| 1999-02-04 | 415 | 415 | 415 | 415 | 2,000 | 172.92 |
| 1999-02-02 | 417 | 417 | 417 | 417 | 7,000 | 173.75 |
| 1999-01-29 | 425 | 425 | 425 | 425 | 1,000 | 177.08 |
| 1999-01-28 | 420 | 420 | 420 | 420 | 3,000 | 175 |
| 1999-01-25 | 420 | 420 | 415 | 420 | 6,000 | 175 |
| 1999-01-18 | 415 | 415 | 415 | 415 | 1,000 | 172.92 |
| 1999-01-14 | 420 | 420 | 420 | 420 | 3,000 | 175 |
| 1999-01-11 | 420 | 420 | 420 | 420 | 1,000 | 175 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2008-06-25]1株→1.2株
