5970 (株)ジーテクト の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 420 | 420 | 420 | 420 | 1,000 | 175 |
| 1998-12-28 | 420 | 420 | 420 | 420 | 1,000 | 175 |
| 1998-12-24 | 416 | 416 | 416 | 416 | 2,000 | 173.33 |
| 1998-12-22 | 416 | 416 | 416 | 416 | 1,000 | 173.33 |
| 1998-12-21 | 416 | 416 | 416 | 416 | 1,000 | 173.33 |
| 1998-12-18 | 415 | 415 | 415 | 415 | 5,000 | 172.92 |
| 1998-12-17 | 415 | 415 | 415 | 415 | 5,000 | 172.92 |
| 1998-12-16 | 415 | 415 | 415 | 415 | 2,000 | 172.92 |
| 1998-12-15 | 415 | 415 | 415 | 415 | 2,000 | 172.92 |
| 1998-12-11 | 410 | 410 | 410 | 410 | 1,000 | 170.83 |
| 1998-12-08 | 410 | 410 | 410 | 410 | 2,000 | 170.83 |
| 1998-12-07 | 400 | 400 | 400 | 400 | 2,000 | 166.67 |
| 1998-12-04 | 400 | 400 | 400 | 400 | 4,000 | 166.67 |
| 1998-12-03 | 400 | 400 | 400 | 400 | 2,000 | 166.67 |
| 1998-12-02 | 400 | 400 | 400 | 400 | 3,000 | 166.67 |
| 1998-12-01 | 400 | 400 | 400 | 400 | 6,000 | 166.67 |
| 1998-11-30 | 401 | 401 | 400 | 401 | 11,000 | 167.08 |
| 1998-11-27 | 392 | 392 | 392 | 392 | 2,000 | 163.33 |
| 1998-11-26 | 392 | 395 | 392 | 395 | 6,000 | 164.58 |
| 1998-11-25 | 392 | 392 | 392 | 392 | 1,000 | 163.33 |
| 1998-11-11 | 380 | 380 | 380 | 380 | 7,000 | 158.33 |
| 1998-11-10 | 384 | 384 | 384 | 384 | 1,000 | 160 |
| 1998-10-29 | 376 | 376 | 376 | 376 | 1,000 | 156.67 |
| 1998-10-27 | 375 | 375 | 375 | 375 | 1,000 | 156.25 |
| 1998-10-20 | 360 | 360 | 360 | 360 | 1,000 | 150 |
| 1998-10-16 | 360 | 360 | 360 | 360 | 11,000 | 150 |
| 1998-10-14 | 360 | 360 | 360 | 360 | 2,000 | 150 |
| 1998-10-09 | 370 | 370 | 370 | 370 | 3,000 | 154.17 |
| 1998-10-08 | 370 | 370 | 370 | 370 | 4,000 | 154.17 |
| 1998-10-07 | 370 | 370 | 370 | 370 | 5,000 | 154.17 |
| 1998-10-01 | 370 | 370 | 370 | 370 | 5,000 | 154.17 |
| 1998-09-30 | 380 | 380 | 380 | 380 | 6,000 | 158.33 |
| 1998-09-29 | 380 | 380 | 380 | 380 | 5,000 | 158.33 |
| 1998-09-28 | 420 | 420 | 380 | 380 | 11,000 | 158.33 |
| 1998-09-25 | 425 | 425 | 425 | 425 | 5,000 | 177.08 |
| 1998-09-21 | 417 | 417 | 417 | 417 | 6,000 | 173.75 |
| 1998-09-18 | 410 | 410 | 410 | 410 | 1,000 | 170.83 |
| 1998-09-09 | 401 | 401 | 400 | 400 | 9,000 | 166.67 |
| 1998-08-31 | 400 | 400 | 400 | 400 | 7,000 | 166.67 |
| 1998-08-28 | 430 | 430 | 430 | 430 | 1,000 | 179.17 |
| 1998-08-26 | 440 | 460 | 440 | 450 | 4,000 | 187.50 |
| 1998-08-24 | 420 | 420 | 420 | 420 | 3,000 | 175 |
| 1998-08-21 | 440 | 440 | 430 | 430 | 2,000 | 179.17 |
| 1998-08-19 | 430 | 430 | 425 | 430 | 4,000 | 179.17 |
| 1998-08-18 | 415 | 415 | 415 | 415 | 1,000 | 172.92 |
| 1998-08-12 | 430 | 430 | 430 | 430 | 1,000 | 179.17 |
| 1998-08-07 | 431 | 431 | 431 | 431 | 1,000 | 179.58 |
| 1998-07-30 | 420 | 420 | 400 | 420 | 4,000 | 175 |
| 1998-07-29 | 420 | 420 | 420 | 420 | 1,000 | 175 |
| 1998-07-28 | 435 | 435 | 435 | 435 | 2,000 | 181.25 |
| 1998-07-27 | 430 | 440 | 430 | 435 | 5,000 | 181.25 |
| 1998-07-22 | 422 | 422 | 422 | 422 | 1,000 | 175.83 |
| 1998-07-21 | 450 | 450 | 450 | 450 | 3,000 | 187.50 |
| 1998-07-17 | 413 | 449 | 413 | 449 | 4,000 | 187.08 |
| 1998-07-10 | 445 | 445 | 445 | 445 | 3,000 | 185.42 |
| 1998-07-09 | 450 | 450 | 450 | 450 | 1,000 | 187.50 |
| 1998-07-08 | 450 | 450 | 450 | 450 | 2,000 | 187.50 |
| 1998-07-07 | 440 | 450 | 440 | 450 | 2,000 | 187.50 |
| 1998-07-06 | 429 | 430 | 429 | 430 | 3,000 | 179.17 |
| 1998-07-03 | 430 | 430 | 430 | 430 | 2,000 | 179.17 |
| 1998-07-02 | 430 | 430 | 430 | 430 | 1,000 | 179.17 |
| 1998-06-30 | 386 | 386 | 386 | 386 | 1,000 | 160.83 |
| 1998-06-29 | 380 | 380 | 380 | 380 | 1,000 | 158.33 |
| 1998-06-23 | 356 | 356 | 345 | 345 | 23,000 | 143.75 |
| 1998-06-22 | 356 | 356 | 356 | 356 | 1,000 | 148.33 |
| 1998-06-19 | 357 | 357 | 357 | 357 | 1,000 | 148.75 |
| 1998-06-18 | 355 | 359 | 355 | 358 | 7,000 | 149.17 |
| 1998-06-17 | 351 | 355 | 351 | 355 | 3,000 | 147.92 |
| 1998-06-16 | 351 | 351 | 351 | 351 | 1,000 | 146.25 |
| 1998-06-15 | 358 | 358 | 355 | 355 | 3,000 | 147.92 |
| 1998-06-12 | 358 | 359 | 358 | 358 | 7,000 | 149.17 |
| 1998-06-11 | 360 | 364 | 360 | 364 | 3,000 | 151.67 |
| 1998-06-10 | 361 | 370 | 361 | 370 | 4,000 | 154.17 |
| 1998-06-09 | 368 | 368 | 360 | 360 | 27,000 | 150 |
| 1998-06-08 | 367 | 368 | 367 | 368 | 7,000 | 153.33 |
| 1998-06-05 | 366 | 366 | 366 | 366 | 1,000 | 152.50 |
| 1998-06-04 | 365 | 365 | 365 | 365 | 1,000 | 152.08 |
| 1998-06-03 | 369 | 369 | 365 | 365 | 4,000 | 152.08 |
| 1998-06-02 | 371 | 373 | 371 | 373 | 4,000 | 155.42 |
| 1998-06-01 | 372 | 372 | 372 | 372 | 2,000 | 155 |
| 1998-05-28 | 381 | 381 | 381 | 381 | 1,000 | 158.75 |
| 1998-05-27 | 389 | 389 | 389 | 389 | 1,000 | 162.08 |
| 1998-05-26 | 391 | 391 | 390 | 390 | 3,000 | 162.50 |
| 1998-05-25 | 362 | 390 | 362 | 390 | 15,000 | 162.50 |
| 1998-05-22 | 361 | 361 | 361 | 361 | 2,000 | 150.42 |
| 1998-05-21 | 375 | 375 | 360 | 360 | 2,000 | 150 |
| 1998-05-20 | 376 | 376 | 376 | 376 | 1,000 | 156.67 |
| 1998-05-15 | 382 | 382 | 382 | 382 | 1,000 | 159.17 |
| 1998-05-13 | 383 | 383 | 380 | 380 | 3,000 | 158.33 |
| 1998-05-12 | 399 | 399 | 399 | 399 | 2,000 | 166.25 |
| 1998-05-08 | 399 | 399 | 399 | 399 | 1,000 | 166.25 |
| 1998-05-01 | 399 | 399 | 399 | 399 | 1,000 | 166.25 |
| 1998-04-27 | 399 | 399 | 399 | 399 | 1,000 | 166.25 |
| 1998-04-24 | 361 | 400 | 361 | 400 | 5,000 | 166.67 |
| 1998-04-23 | 350 | 350 | 350 | 350 | 1,000 | 145.83 |
| 1998-04-22 | 360 | 360 | 360 | 360 | 1,000 | 150 |
| 1998-04-21 | 360 | 360 | 360 | 360 | 3,000 | 150 |
| 1998-04-14 | 360 | 360 | 360 | 360 | 2,000 | 150 |
| 1998-04-13 | 345 | 345 | 345 | 345 | 5,000 | 143.75 |
| 1998-04-10 | 355 | 355 | 340 | 340 | 19,000 | 141.67 |
| 1998-04-09 | 341 | 345 | 340 | 345 | 9,000 | 143.75 |
| 1998-04-08 | 330 | 330 | 330 | 330 | 1,000 | 137.50 |
| 1998-03-27 | 480 | 480 | 470 | 470 | 3,000 | 195.83 |
| 1998-03-26 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 1998-03-25 | 490 | 500 | 480 | 480 | 12,000 | 200 |
| 1998-03-20 | 490 | 490 | 490 | 490 | 1,000 | 204.17 |
| 1998-03-17 | 500 | 500 | 500 | 500 | 4,000 | 208.33 |
| 1998-03-16 | 500 | 500 | 500 | 500 | 2,000 | 208.33 |
| 1998-03-13 | 500 | 500 | 500 | 500 | 6,000 | 208.33 |
| 1998-03-11 | 491 | 491 | 491 | 491 | 10,000 | 204.58 |
| 1998-03-10 | 487 | 487 | 487 | 487 | 10,000 | 202.92 |
| 1998-03-09 | 485 | 485 | 485 | 485 | 2,000 | 202.08 |
| 1998-03-03 | 485 | 485 | 485 | 485 | 3,000 | 202.08 |
| 1998-02-27 | 485 | 500 | 485 | 500 | 2,000 | 208.33 |
| 1998-02-25 | 490 | 500 | 485 | 485 | 8,000 | 202.08 |
| 1998-02-19 | 485 | 485 | 485 | 485 | 1,000 | 202.08 |
| 1998-02-16 | 485 | 485 | 485 | 485 | 2,000 | 202.08 |
| 1998-02-13 | 481 | 481 | 481 | 481 | 1,000 | 200.42 |
| 1998-02-03 | 470 | 470 | 470 | 470 | 1,000 | 195.83 |
| 1998-02-02 | 495 | 495 | 495 | 495 | 1,000 | 206.25 |
| 1998-01-29 | 500 | 500 | 500 | 500 | 1,000 | 208.33 |
| 1998-01-27 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 1998-01-23 | 426 | 426 | 426 | 426 | 3,000 | 177.50 |
| 1998-01-22 | 394 | 394 | 394 | 394 | 13,000 | 164.17 |
| 1998-01-16 | 415 | 426 | 415 | 426 | 6,000 | 177.50 |
| 1998-01-14 | 416 | 416 | 415 | 415 | 6,000 | 172.92 |
| 1998-01-12 | 415 | 415 | 415 | 415 | 3,000 | 172.92 |
| 1998-01-09 | 425 | 425 | 420 | 420 | 3,000 | 175 |
| 1998-01-08 | 430 | 430 | 430 | 430 | 2,000 | 179.17 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2008-06-25]1株→1.2株