5970 (株)ジーテクト の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 410 | 410 | 410 | 410 | 2,000 | 170.83 |
| 1997-12-25 | 400 | 400 | 400 | 400 | 4,000 | 166.67 |
| 1997-12-22 | 391 | 395 | 391 | 395 | 3,000 | 164.58 |
| 1997-12-19 | 390 | 390 | 390 | 390 | 2,000 | 162.50 |
| 1997-12-18 | 400 | 401 | 400 | 401 | 8,000 | 167.08 |
| 1997-12-17 | 440 | 440 | 440 | 440 | 2,000 | 183.33 |
| 1997-12-15 | 450 | 450 | 450 | 450 | 1,000 | 187.50 |
| 1997-12-12 | 459 | 459 | 459 | 459 | 1,000 | 191.25 |
| 1997-12-10 | 500 | 500 | 500 | 500 | 1,000 | 208.33 |
| 1997-12-09 | 500 | 520 | 500 | 520 | 9,000 | 216.67 |
| 1997-12-08 | 500 | 500 | 500 | 500 | 1,000 | 208.33 |
| 1997-12-05 | 440 | 440 | 440 | 440 | 3,000 | 183.33 |
| 1997-12-02 | 450 | 450 | 440 | 440 | 8,000 | 183.33 |
| 1997-12-01 | 450 | 450 | 450 | 450 | 5,000 | 187.50 |
| 1997-11-28 | 470 | 470 | 450 | 450 | 4,000 | 187.50 |
| 1997-11-27 | 450 | 450 | 450 | 450 | 1,000 | 187.50 |
| 1997-11-26 | 470 | 470 | 470 | 470 | 3,000 | 195.83 |
| 1997-11-25 | 530 | 530 | 470 | 470 | 10,000 | 195.83 |
| 1997-11-20 | 530 | 549 | 530 | 549 | 2,000 | 228.75 |
| 1997-11-17 | 565 | 565 | 565 | 565 | 2,000 | 235.42 |
| 1997-11-14 | 590 | 590 | 580 | 580 | 2,000 | 241.67 |
| 1997-11-13 | 580 | 580 | 580 | 580 | 1,000 | 241.67 |
| 1997-11-07 | 565 | 565 | 565 | 565 | 1,000 | 235.42 |
| 1997-11-05 | 565 | 565 | 565 | 565 | 1,000 | 235.42 |
| 1997-10-28 | 620 | 620 | 620 | 620 | 2,000 | 258.33 |
| 1997-10-24 | 615 | 615 | 615 | 615 | 4,000 | 256.25 |
| 1997-10-23 | 602 | 605 | 602 | 605 | 2,000 | 252.08 |
| 1997-10-22 | 609 | 609 | 609 | 609 | 2,000 | 253.75 |
| 1997-10-16 | 561 | 561 | 561 | 561 | 2,000 | 233.75 |
| 1997-10-15 | 580 | 580 | 565 | 565 | 3,000 | 235.42 |
| 1997-10-14 | 580 | 580 | 580 | 580 | 1,000 | 241.67 |
| 1997-10-13 | 620 | 620 | 620 | 620 | 6,000 | 258.33 |
| 1997-10-09 | 505 | 541 | 505 | 541 | 2,000 | 225.42 |
| 1997-10-08 | 501 | 501 | 501 | 501 | 2,000 | 208.75 |
| 1997-10-07 | 460 | 460 | 460 | 460 | 4,000 | 191.67 |
| 1997-10-06 | 457 | 460 | 450 | 460 | 5,000 | 191.67 |
| 1997-10-03 | 479 | 479 | 455 | 457 | 5,000 | 190.42 |
| 1997-10-02 | 510 | 510 | 480 | 480 | 6,000 | 200 |
| 1997-10-01 | 500 | 510 | 500 | 510 | 6,000 | 212.50 |
| 1997-09-30 | 550 | 550 | 550 | 550 | 1,000 | 229.17 |
| 1997-09-29 | 570 | 570 | 569 | 570 | 4,000 | 237.50 |
| 1997-09-26 | 570 | 570 | 570 | 570 | 1,000 | 237.50 |
| 1997-09-25 | 610 | 620 | 600 | 600 | 11,000 | 250 |
| 1997-09-24 | 605 | 611 | 605 | 611 | 5,000 | 254.58 |
| 1997-09-19 | 680 | 680 | 610 | 610 | 5,000 | 254.17 |
| 1997-09-18 | 700 | 700 | 685 | 700 | 5,000 | 291.67 |
| 1997-09-16 | 730 | 730 | 730 | 730 | 1,000 | 304.17 |
| 1997-09-12 | 770 | 770 | 745 | 745 | 3,000 | 310.42 |
| 1997-09-11 | 770 | 770 | 770 | 770 | 1,000 | 320.83 |
| 1997-09-09 | 800 | 800 | 770 | 770 | 7,000 | 320.83 |
| 1997-09-08 | 799 | 799 | 799 | 799 | 1,000 | 332.92 |
| 1997-09-05 | 780 | 780 | 775 | 775 | 2,000 | 322.92 |
| 1997-09-04 | 770 | 770 | 770 | 770 | 5,000 | 320.83 |
| 1997-08-29 | 970 | 970 | 970 | 970 | 2,000 | 404.17 |
| 1997-08-25 | 999 | 1,000 | 999 | 1,000 | 7,000 | 416.67 |
| 1997-08-21 | 970 | 970 | 970 | 970 | 2,000 | 404.17 |
| 1997-08-15 | 980 | 980 | 980 | 980 | 1,000 | 408.33 |
| 1997-08-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 416.67 |
| 1997-08-05 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 450 |
| 1997-08-04 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 450 |
| 1997-07-31 | 1,100 | 1,110 | 1,100 | 1,110 | 11,000 | 462.50 |
| 1997-07-30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 483.33 |
| 1997-07-25 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 | 483.33 |
| 1997-07-24 | 1,150 | 1,150 | 1,110 | 1,110 | 2,000 | 462.50 |
| 1997-07-23 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 483.33 |
| 1997-07-18 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 483.33 |
| 1997-07-16 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 479.17 |
| 1997-07-15 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 462.50 |
| 1997-07-14 | 1,180 | 1,180 | 1,100 | 1,100 | 18,000 | 458.33 |
| 1997-07-11 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 495.83 |
| 1997-07-09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 500 |
| 1997-07-08 | 1,250 | 1,250 | 1,200 | 1,250 | 7,000 | 520.83 |
| 1997-07-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 520.83 |
| 1997-07-03 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 529.17 |
| 1997-07-01 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 | 525 |
| 1997-06-30 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 525 |
| 1997-06-27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 520.83 |
| 1997-06-26 | 1,280 | 1,280 | 1,270 | 1,270 | 4,000 | 529.17 |
| 1997-06-25 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 | 541.67 |
| 1997-06-24 | 1,300 | 1,330 | 1,270 | 1,270 | 6,000 | 529.17 |
| 1997-06-23 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 541.67 |
| 1997-06-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 583.33 |
| 1997-06-18 | 1,400 | 1,410 | 1,350 | 1,360 | 7,000 | 566.67 |
| 1997-06-17 | 1,380 | 1,420 | 1,380 | 1,420 | 5,000 | 591.67 |
| 1997-06-16 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 575 |
| 1997-06-13 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 575 |
| 1997-06-11 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 566.67 |
| 1997-06-10 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 583.33 |
| 1997-06-09 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 583.33 |
| 1997-06-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 583.33 |
| 1997-06-05 | 1,420 | 1,420 | 1,400 | 1,400 | 5,000 | 583.33 |
| 1997-06-03 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 | 620.83 |
| 1997-06-02 | 1,500 | 1,520 | 1,500 | 1,520 | 8,000 | 633.33 |
| 1997-05-30 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 625 |
| 1997-05-29 | 1,400 | 1,470 | 1,400 | 1,470 | 5,000 | 612.50 |
| 1997-05-28 | 1,450 | 1,450 | 1,430 | 1,430 | 2,000 | 595.83 |
| 1997-05-26 | 1,550 | 1,550 | 1,430 | 1,480 | 14,000 | 616.67 |
| 1997-05-23 | 1,440 | 1,540 | 1,430 | 1,540 | 38,000 | 641.67 |
| 1997-05-22 | 1,340 | 1,380 | 1,340 | 1,340 | 21,000 | 558.33 |
| 1997-05-21 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 566.67 |
| 1997-05-16 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 575 |
| 1997-05-15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 579.17 |
| 1997-05-14 | 1,550 | 1,550 | 1,380 | 1,380 | 8,000 | 575 |
| 1997-05-09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 625 |
| 1997-05-08 | 1,400 | 1,500 | 1,400 | 1,500 | 4,000 | 625 |
| 1997-05-06 | 1,330 | 1,340 | 1,330 | 1,340 | 3,000 | 558.33 |
| 1997-05-02 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 554.17 |
| 1997-05-01 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 558.33 |
| 1997-04-30 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 558.33 |
| 1997-04-25 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 558.33 |
| 1997-04-23 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 558.33 |
| 1997-04-21 | 1,300 | 1,360 | 1,300 | 1,360 | 3,000 | 566.67 |
| 1997-04-18 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 550 |
| 1997-04-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 475 |
| 1997-04-16 | 1,180 | 1,180 | 1,140 | 1,140 | 6,000 | 475 |
| 1997-04-15 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 491.67 |
| 1997-04-10 | 1,280 | 1,280 | 1,210 | 1,260 | 7,000 | 525 |
| 1997-04-08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 537.50 |
| 1997-04-04 | 1,310 | 1,310 | 1,270 | 1,270 | 8,000 | 529.17 |
| 1997-04-03 | 1,360 | 1,360 | 1,320 | 1,320 | 5,000 | 550 |
| 1997-04-01 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 562.50 |
| 1997-03-31 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 566.67 |
| 1997-03-28 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 575 |
| 1997-03-26 | 1,390 | 1,390 | 1,380 | 1,380 | 3,000 | 575 |
| 1997-03-25 | 1,380 | 1,430 | 1,380 | 1,420 | 7,000 | 591.67 |
| 1997-03-24 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 566.67 |
| 1997-03-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 583.33 |
| 1997-03-19 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 587.50 |
| 1997-03-14 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 612.50 |
| 1997-03-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 625 |
| 1997-03-12 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 591.67 |
| 1997-03-06 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 587.50 |
| 1997-03-05 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 583.33 |
| 1997-03-04 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 579.17 |
| 1997-02-28 | 1,490 | 1,490 | 1,450 | 1,450 | 5,000 | 604.17 |
| 1997-02-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 625 |
| 1997-02-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 625 |
| 1997-02-24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 633.33 |
| 1997-02-21 | 1,530 | 1,530 | 1,520 | 1,520 | 4,000 | 633.33 |
| 1997-02-20 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 633.33 |
| 1997-02-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 625 |
| 1997-02-18 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 629.17 |
| 1997-02-17 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 625 |
| 1997-02-13 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 666.67 |
| 1997-02-10 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 666.67 |
| 1997-02-07 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 666.67 |
| 1997-02-06 | 1,610 | 1,610 | 1,600 | 1,610 | 8,000 | 670.83 |
| 1997-02-05 | 1,670 | 1,670 | 1,610 | 1,610 | 10,000 | 670.83 |
| 1997-02-04 | 1,540 | 1,670 | 1,520 | 1,640 | 12,000 | 683.33 |
| 1997-02-03 | 1,420 | 1,500 | 1,420 | 1,500 | 3,000 | 625 |
| 1997-01-31 | 1,400 | 1,400 | 1,390 | 1,390 | 6,000 | 579.17 |
| 1997-01-30 | 1,360 | 1,390 | 1,360 | 1,390 | 7,000 | 579.17 |
| 1997-01-29 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 566.67 |
| 1997-01-28 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 579.17 |
| 1997-01-27 | 1,400 | 1,430 | 1,400 | 1,430 | 8,000 | 595.83 |
| 1997-01-24 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 583.33 |
| 1997-01-23 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 583.33 |
| 1997-01-21 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 591.67 |
| 1997-01-20 | 1,450 | 1,460 | 1,420 | 1,420 | 15,000 | 591.67 |
| 1997-01-17 | 1,500 | 1,500 | 1,470 | 1,470 | 16,000 | 612.50 |
| 1997-01-16 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 612.50 |
| 1997-01-14 | 1,520 | 1,520 | 1,450 | 1,450 | 4,000 | 604.17 |
| 1997-01-10 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 | 604.17 |
| 1997-01-09 | 1,500 | 1,500 | 1,480 | 1,500 | 7,000 | 625 |
| 1997-01-08 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 629.17 |
| 1997-01-07 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 625 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2008-06-25]1株→1.2株