5970 (株)ジーテクト の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 475 | 475 | 475 | 475 | 3,000 | 197.92 |
| 2001-12-18 | 450 | 450 | 450 | 450 | 1,000 | 187.50 |
| 2001-12-17 | 460 | 461 | 460 | 460 | 3,000 | 191.67 |
| 2001-12-14 | 470 | 470 | 460 | 461 | 7,000 | 192.08 |
| 2001-12-13 | 470 | 470 | 470 | 470 | 1,000 | 195.83 |
| 2001-12-12 | 475 | 475 | 475 | 475 | 1,000 | 197.92 |
| 2001-12-10 | 500 | 500 | 500 | 500 | 7,000 | 208.33 |
| 2001-12-05 | 475 | 475 | 475 | 475 | 1,000 | 197.92 |
| 2001-12-04 | 485 | 485 | 485 | 485 | 2,000 | 202.08 |
| 2001-11-28 | 510 | 510 | 510 | 510 | 2,000 | 212.50 |
| 2001-11-27 | 520 | 520 | 520 | 520 | 4,000 | 216.67 |
| 2001-11-26 | 549 | 549 | 529 | 529 | 9,000 | 220.42 |
| 2001-11-22 | 565 | 565 | 565 | 565 | 2,000 | 235.42 |
| 2001-11-19 | 565 | 565 | 565 | 565 | 1,000 | 235.42 |
| 2001-11-06 | 595 | 595 | 595 | 595 | 2,000 | 247.92 |
| 2001-10-26 | 610 | 610 | 610 | 610 | 4,000 | 254.17 |
| 2001-10-25 | 610 | 610 | 610 | 610 | 3,000 | 254.17 |
| 2001-10-23 | 550 | 550 | 550 | 550 | 3,000 | 229.17 |
| 2001-10-22 | 550 | 550 | 550 | 550 | 1,000 | 229.17 |
| 2001-10-18 | 550 | 550 | 550 | 550 | 1,000 | 229.17 |
| 2001-10-16 | 550 | 550 | 550 | 550 | 1,000 | 229.17 |
| 2001-10-12 | 550 | 550 | 550 | 550 | 2,000 | 229.17 |
| 2001-10-11 | 550 | 550 | 550 | 550 | 1,000 | 229.17 |
| 2001-10-04 | 568 | 568 | 565 | 565 | 2,000 | 235.42 |
| 2001-09-26 | 568 | 568 | 568 | 568 | 1,000 | 236.67 |
| 2001-09-21 | 540 | 560 | 540 | 560 | 3,000 | 233.33 |
| 2001-09-20 | 540 | 540 | 540 | 540 | 1,000 | 225 |
| 2001-09-19 | 520 | 539 | 520 | 539 | 2,000 | 224.58 |
| 2001-09-17 | 540 | 540 | 540 | 540 | 4,000 | 225 |
| 2001-09-14 | 550 | 550 | 550 | 550 | 1,000 | 229.17 |
| 2001-09-13 | 534 | 540 | 534 | 540 | 2,000 | 225 |
| 2001-09-06 | 641 | 652 | 640 | 652 | 9,000 | 271.67 |
| 2001-09-05 | 630 | 641 | 630 | 640 | 6,000 | 266.67 |
| 2001-09-04 | 616 | 629 | 616 | 629 | 2,000 | 262.08 |
| 2001-09-03 | 620 | 620 | 616 | 616 | 2,000 | 256.67 |
| 2001-08-31 | 620 | 621 | 620 | 621 | 2,000 | 258.75 |
| 2001-08-30 | 650 | 650 | 611 | 611 | 6,000 | 254.58 |
| 2001-08-29 | 670 | 670 | 667 | 667 | 3,000 | 277.92 |
| 2001-08-28 | 665 | 665 | 665 | 665 | 3,000 | 277.08 |
| 2001-08-27 | 669 | 669 | 669 | 669 | 1,000 | 278.75 |
| 2001-08-24 | 669 | 669 | 669 | 669 | 2,000 | 278.75 |
| 2001-08-23 | 675 | 675 | 675 | 675 | 2,000 | 281.25 |
| 2001-08-22 | 675 | 675 | 675 | 675 | 1,000 | 281.25 |
| 2001-08-17 | 725 | 725 | 725 | 725 | 1,000 | 302.08 |
| 2001-08-13 | 725 | 725 | 725 | 725 | 2,000 | 302.08 |
| 2001-07-31 | 700 | 700 | 700 | 700 | 3,000 | 291.67 |
| 2001-07-30 | 725 | 725 | 725 | 725 | 2,000 | 302.08 |
| 2001-07-26 | 779 | 779 | 779 | 779 | 1,000 | 324.58 |
| 2001-07-19 | 762 | 762 | 760 | 760 | 2,000 | 316.67 |
| 2001-07-13 | 800 | 800 | 800 | 800 | 1,000 | 333.33 |
| 2001-07-12 | 765 | 775 | 765 | 775 | 4,000 | 322.92 |
| 2001-07-11 | 765 | 765 | 765 | 765 | 1,000 | 318.75 |
| 2001-07-10 | 756 | 756 | 756 | 756 | 2,000 | 315 |
| 2001-07-09 | 801 | 801 | 755 | 755 | 9,000 | 314.58 |
| 2001-07-06 | 800 | 801 | 800 | 801 | 5,000 | 333.75 |
| 2001-07-05 | 873 | 915 | 870 | 870 | 49,000 | 362.50 |
| 2001-07-04 | 791 | 870 | 791 | 870 | 62,000 | 362.50 |
| 2001-07-03 | 701 | 770 | 701 | 770 | 27,000 | 320.83 |
| 2001-07-02 | 700 | 700 | 700 | 700 | 4,000 | 291.67 |
| 2001-06-29 | 691 | 710 | 682 | 700 | 9,000 | 291.67 |
| 2001-06-28 | 675 | 685 | 675 | 682 | 5,000 | 284.17 |
| 2001-06-27 | 648 | 648 | 648 | 648 | 1,000 | 270 |
| 2001-06-26 | 634 | 642 | 634 | 642 | 3,000 | 267.50 |
| 2001-06-22 | 636 | 636 | 615 | 615 | 5,000 | 256.25 |
| 2001-06-19 | 650 | 670 | 650 | 660 | 9,000 | 275 |
| 2001-06-15 | 610 | 630 | 610 | 630 | 2,000 | 262.50 |
| 2001-06-11 | 660 | 660 | 660 | 660 | 1,000 | 275 |
| 2001-06-08 | 662 | 662 | 662 | 662 | 1,000 | 275.83 |
| 2001-06-06 | 655 | 655 | 655 | 655 | 1,000 | 272.92 |
| 2001-06-05 | 655 | 655 | 655 | 655 | 2,000 | 272.92 |
| 2001-05-29 | 689 | 689 | 675 | 675 | 2,000 | 281.25 |
| 2001-05-25 | 720 | 720 | 720 | 720 | 4,000 | 300 |
| 2001-05-24 | 719 | 720 | 710 | 720 | 16,000 | 300 |
| 2001-05-23 | 730 | 750 | 725 | 725 | 12,000 | 302.08 |
| 2001-05-22 | 674 | 750 | 674 | 750 | 58,000 | 312.50 |
| 2001-05-21 | 636 | 650 | 636 | 650 | 5,000 | 270.83 |
| 2001-05-18 | 640 | 640 | 630 | 630 | 5,000 | 262.50 |
| 2001-05-17 | 611 | 625 | 611 | 625 | 3,000 | 260.42 |
| 2001-05-16 | 678 | 678 | 650 | 650 | 3,000 | 270.83 |
| 2001-05-15 | 650 | 678 | 650 | 678 | 5,000 | 282.50 |
| 2001-05-14 | 643 | 643 | 640 | 642 | 8,000 | 267.50 |
| 2001-05-11 | 625 | 628 | 605 | 620 | 8,000 | 258.33 |
| 2001-05-10 | 630 | 630 | 605 | 605 | 10,000 | 252.08 |
| 2001-05-09 | 600 | 630 | 600 | 625 | 7,000 | 260.42 |
| 2001-05-08 | 600 | 610 | 595 | 595 | 9,000 | 247.92 |
| 2001-05-07 | 580 | 585 | 580 | 585 | 2,000 | 243.75 |
| 2001-05-02 | 552 | 560 | 552 | 560 | 3,000 | 233.33 |
| 2001-05-01 | 522 | 549 | 522 | 540 | 4,000 | 225 |
| 2001-04-26 | 521 | 521 | 521 | 521 | 2,000 | 217.08 |
| 2001-04-25 | 520 | 520 | 520 | 520 | 1,000 | 216.67 |
| 2001-04-24 | 519 | 519 | 519 | 519 | 1,000 | 216.25 |
| 2001-04-23 | 510 | 520 | 480 | 520 | 11,000 | 216.67 |
| 2001-04-20 | 520 | 520 | 520 | 520 | 2,000 | 216.67 |
| 2001-04-12 | 510 | 510 | 510 | 510 | 2,000 | 212.50 |
| 2001-04-09 | 510 | 510 | 510 | 510 | 1,000 | 212.50 |
| 2001-04-06 | 510 | 510 | 510 | 510 | 3,000 | 212.50 |
| 2001-03-30 | 520 | 520 | 520 | 520 | 2,000 | 216.67 |
| 2001-03-27 | 525 | 525 | 520 | 520 | 3,000 | 216.67 |
| 2001-03-23 | 480 | 500 | 480 | 500 | 8,000 | 208.33 |
| 2001-03-21 | 480 | 480 | 480 | 480 | 5,000 | 200 |
| 2001-03-14 | 480 | 480 | 480 | 480 | 7,000 | 200 |
| 2001-03-13 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 2001-03-12 | 480 | 480 | 480 | 480 | 2,000 | 200 |
| 2001-03-05 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 2001-03-02 | 480 | 490 | 480 | 490 | 2,000 | 204.17 |
| 2001-03-01 | 480 | 480 | 480 | 480 | 5,000 | 200 |
| 2001-02-28 | 490 | 490 | 490 | 490 | 3,000 | 204.17 |
| 2001-02-27 | 490 | 490 | 490 | 490 | 12,000 | 204.17 |
| 2001-02-26 | 490 | 490 | 490 | 490 | 1,000 | 204.17 |
| 2001-02-23 | 490 | 490 | 490 | 490 | 2,000 | 204.17 |
| 2001-02-19 | 480 | 480 | 480 | 480 | 2,000 | 200 |
| 2001-02-16 | 480 | 480 | 480 | 480 | 5,000 | 200 |
| 2001-02-14 | 447 | 447 | 447 | 447 | 1,000 | 186.25 |
| 2001-02-13 | 446 | 446 | 446 | 446 | 1,000 | 185.83 |
| 2001-02-09 | 445 | 445 | 445 | 445 | 1,000 | 185.42 |
| 2001-02-08 | 442 | 442 | 442 | 442 | 1,000 | 184.17 |
| 2001-02-06 | 460 | 460 | 430 | 430 | 4,000 | 179.17 |
| 2001-02-05 | 470 | 470 | 470 | 470 | 1,000 | 195.83 |
| 2001-01-31 | 466 | 480 | 466 | 480 | 6,000 | 200 |
| 2001-01-30 | 450 | 450 | 450 | 450 | 1,000 | 187.50 |
| 2001-01-29 | 440 | 440 | 440 | 440 | 1,000 | 183.33 |
| 2001-01-26 | 431 | 431 | 431 | 431 | 1,000 | 179.58 |
| 2001-01-25 | 430 | 430 | 430 | 430 | 2,000 | 179.17 |
| 2001-01-19 | 455 | 455 | 455 | 455 | 1,000 | 189.58 |
| 2001-01-16 | 426 | 426 | 420 | 420 | 7,000 | 175 |
| 2001-01-15 | 430 | 430 | 420 | 420 | 8,000 | 175 |
| 2001-01-11 | 451 | 451 | 451 | 451 | 1,000 | 187.92 |
| 2001-01-04 | 450 | 450 | 450 | 450 | 2,000 | 187.50 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2008-06-25]1株→1.2株