5970 (株)ジーテクト の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 450 | 450 | 450 | 450 | 1,000 | 187.50 |
| 2000-12-28 | 450 | 450 | 450 | 450 | 1,000 | 187.50 |
| 2000-12-27 | 450 | 450 | 450 | 450 | 1,000 | 187.50 |
| 2000-12-26 | 450 | 450 | 450 | 450 | 4,000 | 187.50 |
| 2000-12-25 | 450 | 450 | 450 | 450 | 3,000 | 187.50 |
| 2000-12-22 | 450 | 450 | 450 | 450 | 1,000 | 187.50 |
| 2000-12-21 | 465 | 465 | 465 | 465 | 1,000 | 193.75 |
| 2000-12-20 | 465 | 465 | 465 | 465 | 1,000 | 193.75 |
| 2000-12-19 | 465 | 465 | 465 | 465 | 1,000 | 193.75 |
| 2000-12-13 | 450 | 450 | 450 | 450 | 2,000 | 187.50 |
| 2000-12-11 | 420 | 435 | 420 | 435 | 2,000 | 181.25 |
| 2000-12-08 | 420 | 420 | 420 | 420 | 3,000 | 175 |
| 2000-12-06 | 412 | 412 | 412 | 412 | 3,000 | 171.67 |
| 2000-12-04 | 416 | 416 | 415 | 415 | 8,000 | 172.92 |
| 2000-12-01 | 420 | 420 | 420 | 420 | 1,000 | 175 |
| 2000-11-30 | 426 | 426 | 426 | 426 | 2,000 | 177.50 |
| 2000-11-29 | 445 | 445 | 430 | 430 | 2,000 | 179.17 |
| 2000-11-28 | 445 | 445 | 445 | 445 | 1,000 | 185.42 |
| 2000-11-27 | 450 | 450 | 445 | 445 | 2,000 | 185.42 |
| 2000-11-24 | 462 | 462 | 460 | 460 | 4,000 | 191.67 |
| 2000-11-21 | 500 | 500 | 500 | 500 | 1,000 | 208.33 |
| 2000-11-20 | 500 | 500 | 500 | 500 | 2,000 | 208.33 |
| 2000-11-13 | 436 | 436 | 436 | 436 | 1,000 | 181.67 |
| 2000-11-06 | 433 | 433 | 433 | 433 | 1,000 | 180.42 |
| 2000-11-01 | 425 | 425 | 425 | 425 | 2,000 | 177.08 |
| 2000-10-27 | 427 | 427 | 427 | 427 | 1,000 | 177.92 |
| 2000-10-26 | 431 | 431 | 431 | 431 | 2,000 | 179.58 |
| 2000-10-25 | 430 | 431 | 430 | 431 | 3,000 | 179.58 |
| 2000-10-24 | 430 | 430 | 430 | 430 | 1,000 | 179.17 |
| 2000-10-23 | 430 | 430 | 430 | 430 | 1,000 | 179.17 |
| 2000-10-18 | 462 | 462 | 462 | 462 | 2,000 | 192.50 |
| 2000-10-10 | 515 | 515 | 515 | 515 | 1,000 | 214.58 |
| 2000-10-06 | 540 | 540 | 540 | 540 | 3,000 | 225 |
| 2000-10-04 | 552 | 552 | 551 | 551 | 4,000 | 229.58 |
| 2000-10-02 | 567 | 567 | 567 | 567 | 1,000 | 236.25 |
| 2000-09-28 | 560 | 560 | 560 | 560 | 1,000 | 233.33 |
| 2000-09-26 | 587 | 587 | 580 | 580 | 4,000 | 241.67 |
| 2000-09-25 | 588 | 588 | 588 | 588 | 3,000 | 245 |
| 2000-09-21 | 580 | 580 | 580 | 580 | 3,000 | 241.67 |
| 2000-09-20 | 590 | 590 | 590 | 590 | 2,000 | 245.83 |
| 2000-09-19 | 594 | 594 | 590 | 590 | 3,000 | 245.83 |
| 2000-09-18 | 600 | 600 | 595 | 595 | 4,000 | 247.92 |
| 2000-09-14 | 572 | 595 | 572 | 595 | 2,000 | 247.92 |
| 2000-09-13 | 575 | 575 | 570 | 570 | 6,000 | 237.50 |
| 2000-09-12 | 600 | 600 | 580 | 580 | 7,000 | 241.67 |
| 2000-09-11 | 599 | 605 | 599 | 600 | 17,000 | 250 |
| 2000-09-08 | 599 | 599 | 595 | 595 | 5,000 | 247.92 |
| 2000-09-07 | 655 | 655 | 595 | 605 | 35,000 | 252.08 |
| 2000-09-06 | 554 | 651 | 554 | 651 | 27,000 | 271.25 |
| 2000-09-05 | 531 | 575 | 531 | 551 | 31,000 | 229.58 |
| 2000-09-04 | 500 | 512 | 500 | 512 | 6,000 | 213.33 |
| 2000-08-30 | 450 | 460 | 450 | 460 | 4,000 | 191.67 |
| 2000-08-28 | 490 | 490 | 485 | 485 | 2,000 | 202.08 |
| 2000-08-25 | 485 | 485 | 485 | 485 | 2,000 | 202.08 |
| 2000-08-23 | 475 | 475 | 475 | 475 | 1,000 | 197.92 |
| 2000-08-16 | 479 | 479 | 479 | 479 | 1,000 | 199.58 |
| 2000-08-11 | 479 | 479 | 479 | 479 | 1,000 | 199.58 |
| 2000-08-03 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 2000-08-02 | 480 | 480 | 480 | 480 | 4,000 | 200 |
| 2000-08-01 | 490 | 490 | 490 | 490 | 1,000 | 204.17 |
| 2000-07-25 | 495 | 495 | 490 | 490 | 4,000 | 204.17 |
| 2000-07-18 | 534 | 534 | 501 | 501 | 2,000 | 208.75 |
| 2000-07-17 | 535 | 535 | 535 | 535 | 1,000 | 222.92 |
| 2000-07-12 | 534 | 534 | 534 | 534 | 1,000 | 222.50 |
| 2000-07-11 | 516 | 516 | 500 | 500 | 3,000 | 208.33 |
| 2000-07-10 | 549 | 549 | 535 | 535 | 9,000 | 222.92 |
| 2000-07-07 | 549 | 549 | 549 | 549 | 1,000 | 228.75 |
| 2000-07-06 | 544 | 549 | 530 | 549 | 5,000 | 228.75 |
| 2000-07-05 | 493 | 550 | 493 | 550 | 5,000 | 229.17 |
| 2000-07-04 | 470 | 486 | 470 | 480 | 10,000 | 200 |
| 2000-07-03 | 480 | 480 | 470 | 470 | 13,000 | 195.83 |
| 2000-06-30 | 470 | 470 | 470 | 470 | 1,000 | 195.83 |
| 2000-06-29 | 470 | 470 | 470 | 470 | 8,000 | 195.83 |
| 2000-06-28 | 470 | 470 | 470 | 470 | 1,000 | 195.83 |
| 2000-06-27 | 474 | 474 | 470 | 470 | 2,000 | 195.83 |
| 2000-06-26 | 474 | 474 | 474 | 474 | 4,000 | 197.50 |
| 2000-06-23 | 474 | 474 | 474 | 474 | 4,000 | 197.50 |
| 2000-06-22 | 480 | 480 | 475 | 475 | 4,000 | 197.92 |
| 2000-06-21 | 470 | 480 | 470 | 480 | 2,000 | 200 |
| 2000-06-20 | 471 | 471 | 470 | 470 | 2,000 | 195.83 |
| 2000-06-14 | 450 | 450 | 446 | 446 | 3,000 | 185.83 |
| 2000-06-09 | 440 | 440 | 440 | 440 | 2,000 | 183.33 |
| 2000-06-06 | 485 | 485 | 485 | 485 | 6,000 | 202.08 |
| 2000-06-05 | 485 | 485 | 485 | 485 | 3,000 | 202.08 |
| 2000-06-02 | 405 | 405 | 405 | 405 | 1,000 | 168.75 |
| 2000-05-31 | 400 | 400 | 400 | 400 | 2,000 | 166.67 |
| 2000-05-30 | 410 | 410 | 410 | 410 | 3,000 | 170.83 |
| 2000-05-25 | 400 | 410 | 400 | 410 | 6,000 | 170.83 |
| 2000-05-24 | 400 | 400 | 400 | 400 | 1,000 | 166.67 |
| 2000-05-23 | 400 | 400 | 400 | 400 | 1,000 | 166.67 |
| 2000-05-19 | 400 | 400 | 400 | 400 | 2,000 | 166.67 |
| 2000-05-15 | 371 | 371 | 371 | 371 | 1,000 | 154.58 |
| 2000-05-12 | 367 | 367 | 367 | 367 | 1,000 | 152.92 |
| 2000-05-11 | 388 | 388 | 388 | 388 | 1,000 | 161.67 |
| 2000-05-09 | 409 | 409 | 409 | 409 | 5,000 | 170.42 |
| 2000-05-02 | 400 | 400 | 396 | 400 | 6,000 | 166.67 |
| 2000-05-01 | 400 | 400 | 400 | 400 | 4,000 | 166.67 |
| 2000-04-28 | 400 | 400 | 400 | 400 | 3,000 | 166.67 |
| 2000-04-26 | 366 | 366 | 366 | 366 | 2,000 | 152.50 |
| 2000-04-25 | 346 | 346 | 346 | 346 | 1,000 | 144.17 |
| 2000-04-19 | 385 | 385 | 385 | 385 | 1,000 | 160.42 |
| 2000-04-18 | 388 | 388 | 388 | 388 | 1,000 | 161.67 |
| 2000-04-14 | 385 | 388 | 385 | 388 | 3,000 | 161.67 |
| 2000-04-13 | 350 | 350 | 350 | 350 | 2,000 | 145.83 |
| 2000-04-11 | 350 | 350 | 350 | 350 | 1,000 | 145.83 |
| 2000-04-10 | 350 | 350 | 350 | 350 | 2,000 | 145.83 |
| 2000-04-06 | 358 | 358 | 358 | 358 | 2,000 | 149.17 |
| 2000-04-03 | 363 | 363 | 363 | 363 | 1,000 | 151.25 |
| 2000-03-30 | 350 | 350 | 350 | 350 | 1,000 | 145.83 |
| 2000-03-27 | 380 | 380 | 376 | 376 | 4,000 | 156.67 |
| 2000-03-24 | 378 | 380 | 378 | 380 | 6,000 | 158.33 |
| 2000-03-23 | 378 | 378 | 376 | 376 | 2,000 | 156.67 |
| 2000-03-09 | 388 | 388 | 388 | 388 | 5,000 | 161.67 |
| 2000-03-08 | 390 | 390 | 390 | 390 | 5,000 | 162.50 |
| 2000-03-07 | 390 | 390 | 390 | 390 | 1,000 | 162.50 |
| 2000-03-06 | 390 | 390 | 390 | 390 | 1,000 | 162.50 |
| 2000-03-02 | 380 | 380 | 380 | 380 | 1,000 | 158.33 |
| 2000-03-01 | 390 | 390 | 390 | 390 | 1,000 | 162.50 |
| 2000-02-25 | 390 | 390 | 390 | 390 | 3,000 | 162.50 |
| 2000-02-24 | 390 | 400 | 390 | 390 | 4,000 | 162.50 |
| 2000-02-18 | 400 | 400 | 400 | 400 | 1,000 | 166.67 |
| 2000-02-17 | 400 | 400 | 400 | 400 | 1,000 | 166.67 |
| 2000-02-16 | 400 | 400 | 400 | 400 | 3,000 | 166.67 |
| 2000-02-15 | 390 | 400 | 390 | 400 | 5,000 | 166.67 |
| 2000-02-14 | 392 | 392 | 392 | 392 | 1,000 | 163.33 |
| 2000-02-09 | 370 | 370 | 370 | 370 | 5,000 | 154.17 |
| 2000-02-04 | 360 | 360 | 360 | 360 | 2,000 | 150 |
| 2000-02-02 | 360 | 360 | 360 | 360 | 1,000 | 150 |
| 2000-02-01 | 360 | 360 | 351 | 351 | 5,000 | 146.25 |
| 2000-01-28 | 370 | 370 | 351 | 351 | 3,000 | 146.25 |
| 2000-01-26 | 370 | 370 | 370 | 370 | 1,000 | 154.17 |
| 2000-01-25 | 351 | 371 | 351 | 371 | 2,000 | 154.58 |
| 2000-01-24 | 351 | 351 | 351 | 351 | 400,000 | 146.25 |
| 2000-01-18 | 350 | 350 | 350 | 350 | 1,000 | 145.83 |
| 2000-01-17 | 350 | 350 | 350 | 350 | 1,000 | 145.83 |
| 2000-01-12 | 325 | 325 | 325 | 325 | 1,000 | 135.42 |
| 2000-01-11 | 316 | 316 | 316 | 316 | 1,000 | 131.67 |
| 2000-01-06 | 315 | 315 | 315 | 315 | 2,000 | 131.25 |
| 2000-01-05 | 312 | 312 | 312 | 312 | 1,000 | 130 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2008-06-25]1株→1.2株