5970 (株)ジーテクト の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 625 |
| 1996-12-26 | 1,500 | 1,500 | 1,490 | 1,500 | 5,000 | 625 |
| 1996-12-25 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 625 |
| 1996-12-24 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 612.50 |
| 1996-12-20 | 1,530 | 1,530 | 1,500 | 1,500 | 5,000 | 625 |
| 1996-12-19 | 1,590 | 1,590 | 1,540 | 1,540 | 9,000 | 641.67 |
| 1996-12-18 | 1,600 | 1,600 | 1,590 | 1,590 | 4,000 | 662.50 |
| 1996-12-17 | 1,650 | 1,650 | 1,580 | 1,640 | 7,000 | 683.33 |
| 1996-12-16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 687.50 |
| 1996-12-13 | 1,610 | 1,610 | 1,580 | 1,580 | 5,000 | 658.33 |
| 1996-12-12 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 670.83 |
| 1996-12-11 | 1,690 | 1,690 | 1,650 | 1,650 | 5,000 | 687.50 |
| 1996-12-10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 666.67 |
| 1996-12-09 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 650 |
| 1996-12-06 | 1,580 | 1,590 | 1,570 | 1,590 | 8,000 | 662.50 |
| 1996-12-05 | 1,580 | 1,600 | 1,550 | 1,550 | 15,000 | 645.83 |
| 1996-12-04 | 1,540 | 1,570 | 1,540 | 1,550 | 4,000 | 645.83 |
| 1996-12-03 | 1,560 | 1,560 | 1,540 | 1,540 | 5,000 | 641.67 |
| 1996-12-02 | 1,560 | 1,560 | 1,550 | 1,560 | 6,000 | 650 |
| 1996-11-29 | 1,610 | 1,640 | 1,520 | 1,530 | 12,000 | 637.50 |
| 1996-11-28 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 683.33 |
| 1996-11-27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 708.33 |
| 1996-11-26 | 1,670 | 1,700 | 1,670 | 1,700 | 10,000 | 708.33 |
| 1996-11-25 | 1,620 | 1,670 | 1,620 | 1,670 | 5,000 | 695.83 |
| 1996-11-22 | 1,650 | 1,650 | 1,620 | 1,620 | 3,000 | 675 |
| 1996-11-21 | 1,660 | 1,670 | 1,660 | 1,660 | 9,000 | 691.67 |
| 1996-11-20 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 687.50 |
| 1996-11-19 | 1,690 | 1,690 | 1,650 | 1,650 | 3,000 | 687.50 |
| 1996-11-18 | 1,730 | 1,730 | 1,700 | 1,700 | 4,000 | 708.33 |
| 1996-11-15 | 1,730 | 1,730 | 1,700 | 1,730 | 20,000 | 720.83 |
| 1996-11-14 | 1,670 | 1,700 | 1,660 | 1,700 | 3,000 | 708.33 |
| 1996-11-13 | 1,690 | 1,700 | 1,660 | 1,660 | 9,000 | 691.67 |
| 1996-11-12 | 1,690 | 1,700 | 1,680 | 1,690 | 4,000 | 704.17 |
| 1996-11-11 | 1,690 | 1,770 | 1,660 | 1,770 | 10,000 | 737.50 |
| 1996-11-07 | 1,650 | 1,680 | 1,650 | 1,660 | 5,000 | 691.67 |
| 1996-11-06 | 1,610 | 1,610 | 1,600 | 1,600 | 2,000 | 666.67 |
| 1996-11-05 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 670.83 |
| 1996-11-01 | 1,660 | 1,660 | 1,600 | 1,600 | 5,000 | 666.67 |
| 1996-10-31 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 675 |
| 1996-10-30 | 1,700 | 1,700 | 1,600 | 1,630 | 6,000 | 679.17 |
| 1996-10-29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 708.33 |
| 1996-10-28 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 712.50 |
| 1996-10-25 | 1,720 | 1,750 | 1,720 | 1,750 | 5,000 | 729.17 |
| 1996-10-24 | 1,700 | 1,720 | 1,700 | 1,720 | 3,000 | 716.67 |
| 1996-10-23 | 1,730 | 1,730 | 1,710 | 1,730 | 5,000 | 720.83 |
| 1996-10-22 | 1,720 | 1,770 | 1,700 | 1,770 | 8,000 | 737.50 |
| 1996-10-21 | 1,690 | 1,770 | 1,690 | 1,770 | 6,000 | 737.50 |
| 1996-10-18 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 695.83 |
| 1996-10-17 | 1,560 | 1,620 | 1,560 | 1,620 | 8,000 | 675 |
| 1996-10-16 | 1,600 | 1,600 | 1,550 | 1,600 | 8,000 | 666.67 |
| 1996-10-15 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 641.67 |
| 1996-10-14 | 1,630 | 1,630 | 1,550 | 1,560 | 16,000 | 650 |
| 1996-10-11 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 675 |
| 1996-10-09 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 679.17 |
| 1996-10-07 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 687.50 |
| 1996-10-04 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 691.67 |
| 1996-10-03 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 708.33 |
| 1996-10-01 | 1,670 | 1,750 | 1,670 | 1,700 | 10,000 | 708.33 |
| 1996-09-30 | 1,700 | 1,700 | 1,650 | 1,650 | 10,000 | 687.50 |
| 1996-09-27 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 708.33 |
| 1996-09-26 | 1,700 | 1,710 | 1,700 | 1,700 | 4,000 | 708.33 |
| 1996-09-25 | 1,680 | 1,730 | 1,680 | 1,730 | 8,000 | 720.83 |
| 1996-09-24 | 1,660 | 1,700 | 1,650 | 1,700 | 8,000 | 708.33 |
| 1996-09-20 | 1,680 | 1,680 | 1,630 | 1,650 | 14,000 | 687.50 |
| 1996-09-19 | 1,630 | 1,650 | 1,600 | 1,620 | 18,000 | 675 |
| 1996-09-18 | 1,630 | 1,650 | 1,600 | 1,610 | 13,000 | 670.83 |
| 1996-09-17 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 691.67 |
| 1996-09-13 | 1,700 | 1,710 | 1,660 | 1,660 | 10,000 | 691.67 |
| 1996-09-12 | 1,750 | 1,750 | 1,710 | 1,710 | 4,000 | 712.50 |
| 1996-09-11 | 1,700 | 1,720 | 1,690 | 1,720 | 7,000 | 716.67 |
| 1996-09-10 | 1,750 | 1,780 | 1,750 | 1,750 | 8,000 | 729.17 |
| 1996-09-09 | 1,780 | 1,780 | 1,780 | 1,780 | 10,000 | 741.67 |
| 1996-09-06 | 1,720 | 1,780 | 1,690 | 1,780 | 15,000 | 741.67 |
| 1996-09-05 | 1,700 | 1,750 | 1,700 | 1,720 | 7,000 | 716.67 |
| 1996-09-04 | 1,560 | 1,690 | 1,560 | 1,690 | 7,000 | 704.17 |
| 1996-09-02 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 666.67 |
| 1996-08-30 | 1,600 | 1,610 | 1,600 | 1,610 | 3,000 | 670.83 |
| 1996-08-29 | 1,700 | 1,700 | 1,630 | 1,630 | 3,000 | 679.17 |
| 1996-08-28 | 1,710 | 1,720 | 1,700 | 1,700 | 15,000 | 708.33 |
| 1996-08-27 | 1,720 | 1,730 | 1,680 | 1,720 | 12,000 | 716.67 |
| 1996-08-26 | 1,720 | 1,750 | 1,720 | 1,750 | 9,000 | 729.17 |
| 1996-08-23 | 1,750 | 1,750 | 1,690 | 1,700 | 8,000 | 708.33 |
| 1996-08-22 | 1,720 | 1,750 | 1,700 | 1,750 | 5,000 | 729.17 |
| 1996-08-21 | 1,760 | 1,760 | 1,730 | 1,750 | 4,000 | 729.17 |
| 1996-08-19 | 1,840 | 1,880 | 1,750 | 1,750 | 12,000 | 729.17 |
| 1996-08-16 | 1,800 | 1,900 | 1,770 | 1,890 | 8,000 | 787.50 |
| 1996-08-15 | 1,740 | 1,790 | 1,740 | 1,750 | 5,000 | 729.17 |
| 1996-08-14 | 1,710 | 1,720 | 1,700 | 1,720 | 6,000 | 716.67 |
| 1996-08-13 | 1,700 | 1,720 | 1,700 | 1,710 | 6,000 | 712.50 |
| 1996-08-12 | 1,700 | 1,710 | 1,700 | 1,700 | 5,000 | 708.33 |
| 1996-08-09 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 708.33 |
| 1996-08-07 | 1,690 | 1,690 | 1,680 | 1,680 | 12,000 | 700 |
| 1996-08-06 | 1,700 | 1,700 | 1,680 | 1,690 | 7,000 | 704.17 |
| 1996-08-05 | 1,700 | 1,710 | 1,690 | 1,710 | 7,000 | 712.50 |
| 1996-08-02 | 1,690 | 1,690 | 1,690 | 1,690 | 6,000 | 704.17 |
| 1996-08-01 | 1,700 | 1,700 | 1,680 | 1,690 | 19,000 | 704.17 |
| 1996-07-31 | 1,740 | 1,740 | 1,700 | 1,710 | 8,000 | 712.50 |
| 1996-07-30 | 1,780 | 1,790 | 1,760 | 1,760 | 10,000 | 733.33 |
| 1996-07-29 | 1,800 | 1,810 | 1,770 | 1,770 | 7,000 | 737.50 |
| 1996-07-26 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 716.67 |
| 1996-07-25 | 1,710 | 1,720 | 1,710 | 1,720 | 18,000 | 716.67 |
| 1996-07-24 | 1,850 | 1,850 | 1,720 | 1,720 | 19,000 | 716.67 |
| 1996-07-23 | 1,860 | 1,870 | 1,850 | 1,850 | 13,000 | 770.83 |
| 1996-07-22 | 1,860 | 1,870 | 1,860 | 1,860 | 10,000 | 775 |
| 1996-07-19 | 1,850 | 1,870 | 1,840 | 1,860 | 10,000 | 775 |
| 1996-07-18 | 1,870 | 1,870 | 1,860 | 1,860 | 11,000 | 775 |
| 1996-07-17 | 1,870 | 1,870 | 1,860 | 1,860 | 11,000 | 775 |
| 1996-07-16 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 770.83 |
| 1996-07-15 | 1,870 | 1,870 | 1,850 | 1,850 | 2,000 | 770.83 |
| 1996-07-12 | 1,880 | 1,900 | 1,850 | 1,900 | 6,000 | 791.67 |
| 1996-07-11 | 1,880 | 1,920 | 1,880 | 1,900 | 7,000 | 791.67 |
| 1996-07-10 | 1,930 | 1,930 | 1,870 | 1,870 | 9,000 | 779.17 |
| 1996-07-09 | 1,950 | 1,950 | 1,890 | 1,920 | 16,000 | 800 |
| 1996-07-08 | 1,890 | 1,900 | 1,850 | 1,890 | 16,000 | 787.50 |
| 1996-07-05 | 1,850 | 1,890 | 1,840 | 1,890 | 21,000 | 787.50 |
| 1996-07-04 | 1,850 | 1,860 | 1,850 | 1,850 | 4,000 | 770.83 |
| 1996-07-03 | 1,930 | 1,930 | 1,850 | 1,850 | 18,000 | 770.83 |
| 1996-07-02 | 1,980 | 2,000 | 1,900 | 1,940 | 38,000 | 808.33 |
| 1996-07-01 | 1,950 | 2,000 | 1,950 | 1,990 | 26,000 | 829.17 |
| 1996-06-28 | 1,860 | 1,890 | 1,850 | 1,890 | 15,000 | 787.50 |
| 1996-06-27 | 1,910 | 1,910 | 1,870 | 1,910 | 5,000 | 795.83 |
| 1996-06-26 | 1,840 | 1,920 | 1,840 | 1,910 | 16,000 | 795.83 |
| 1996-06-25 | 1,810 | 1,830 | 1,810 | 1,830 | 12,000 | 762.50 |
| 1996-06-24 | 1,800 | 1,810 | 1,790 | 1,810 | 9,000 | 754.17 |
| 1996-06-21 | 1,750 | 1,800 | 1,750 | 1,760 | 11,000 | 733.33 |
| 1996-06-20 | 1,770 | 1,770 | 1,760 | 1,760 | 5,000 | 733.33 |
| 1996-06-19 | 1,800 | 1,800 | 1,760 | 1,790 | 11,000 | 745.83 |
| 1996-06-18 | 1,880 | 1,880 | 1,810 | 1,820 | 8,000 | 758.33 |
| 1996-06-17 | 1,820 | 1,910 | 1,820 | 1,910 | 4,000 | 795.83 |
| 1996-06-14 | 1,950 | 1,950 | 1,880 | 1,880 | 6,000 | 783.33 |
| 1996-06-13 | 1,950 | 1,970 | 1,880 | 1,970 | 14,000 | 820.83 |
| 1996-06-12 | 1,990 | 1,990 | 1,900 | 1,950 | 15,000 | 812.50 |
| 1996-06-11 | 1,800 | 2,040 | 1,800 | 2,010 | 33,000 | 837.50 |
| 1996-06-10 | 1,730 | 1,830 | 1,730 | 1,770 | 11,000 | 737.50 |
| 1996-06-07 | 1,860 | 1,860 | 1,730 | 1,730 | 19,000 | 720.83 |
| 1996-06-06 | 1,960 | 1,960 | 1,860 | 1,860 | 15,000 | 775 |
| 1996-06-05 | 1,910 | 1,990 | 1,900 | 1,960 | 19,000 | 816.67 |
| 1996-06-04 | 1,940 | 1,940 | 1,900 | 1,900 | 12,000 | 791.67 |
| 1996-06-03 | 2,000 | 2,050 | 2,000 | 2,000 | 13,000 | 833.33 |
| 1996-05-31 | 2,090 | 2,090 | 2,010 | 2,010 | 9,000 | 837.50 |
| 1996-05-30 | 2,090 | 2,150 | 2,080 | 2,150 | 15,000 | 895.83 |
| 1996-05-29 | 2,090 | 2,140 | 2,060 | 2,130 | 29,000 | 887.50 |
| 1996-05-28 | 2,270 | 2,270 | 2,060 | 2,140 | 9,000 | 891.67 |
| 1996-05-27 | 2,250 | 2,270 | 2,250 | 2,270 | 64,000 | 945.83 |
| 1996-05-24 | 2,180 | 2,200 | 2,090 | 2,200 | 11,000 | 916.67 |
| 1996-05-23 | 2,290 | 2,290 | 2,150 | 2,150 | 17,000 | 895.83 |
| 1996-05-22 | 2,170 | 2,280 | 2,150 | 2,250 | 43,000 | 937.50 |
| 1996-05-21 | 2,110 | 2,150 | 2,060 | 2,150 | 28,000 | 895.83 |
| 1996-05-20 | 2,220 | 2,220 | 2,150 | 2,150 | 32,000 | 895.83 |
| 1996-05-17 | 2,230 | 2,300 | 2,200 | 2,290 | 20,000 | 954.17 |
| 1996-05-16 | 2,360 | 2,360 | 2,250 | 2,300 | 19,000 | 958.33 |
| 1996-05-15 | 2,270 | 2,380 | 2,220 | 2,360 | 56,000 | 983.33 |
| 1996-05-14 | 2,280 | 2,300 | 2,200 | 2,270 | 30,000 | 945.83 |
| 1996-05-13 | 2,400 | 2,410 | 2,280 | 2,320 | 22,000 | 966.67 |
| 1996-05-10 | 2,380 | 2,450 | 2,270 | 2,370 | 65,000 | 987.50 |
| 1996-05-09 | 2,420 | 2,470 | 2,400 | 2,450 | 40,000 | 1,020.83 |
| 1996-05-08 | 2,620 | 2,620 | 2,420 | 2,440 | 64,000 | 1,016.67 |
| 1996-05-07 | 2,760 | 2,760 | 2,650 | 2,650 | 29,000 | 1,104.17 |
| 1996-05-02 | 2,780 | 2,800 | 2,720 | 2,760 | 154,000 | 1,150 |
| 1996-05-01 | 2,820 | 2,820 | 2,720 | 2,780 | 249,000 | 1,158.33 |
| 1996-04-30 | 2,640 | 2,830 | 2,640 | 2,740 | 823,000 | 1,141.67 |
| 1996-04-26 | 2,720 | 2,720 | 2,720 | 2,720 | 1,404,001 | 1,133.33 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2008-06-25]1株→1.2株