5970 (株)ジーテクト の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 390 | 390 | 390 | 390 | 8,000 | 162.50 |
| 2002-12-26 | 380 | 385 | 380 | 385 | 4,000 | 160.42 |
| 2002-12-25 | 385 | 390 | 385 | 390 | 8,000 | 162.50 |
| 2002-12-20 | 380 | 385 | 380 | 385 | 3,000 | 160.42 |
| 2002-12-19 | 395 | 395 | 395 | 395 | 2,000 | 164.58 |
| 2002-12-18 | 400 | 400 | 396 | 400 | 14,000 | 166.67 |
| 2002-12-17 | 400 | 400 | 400 | 400 | 3,000 | 166.67 |
| 2002-12-16 | 395 | 395 | 395 | 395 | 3,000 | 164.58 |
| 2002-12-13 | 390 | 390 | 390 | 390 | 1,000 | 162.50 |
| 2002-12-12 | 380 | 380 | 380 | 380 | 2,000 | 158.33 |
| 2002-12-10 | 360 | 370 | 360 | 370 | 8,000 | 154.17 |
| 2002-12-09 | 360 | 360 | 360 | 360 | 4,000 | 150 |
| 2002-12-05 | 350 | 350 | 345 | 345 | 3,000 | 143.75 |
| 2002-12-04 | 335 | 335 | 335 | 335 | 3,000 | 139.58 |
| 2002-11-29 | 350 | 350 | 350 | 350 | 1,000 | 145.83 |
| 2002-11-28 | 335 | 350 | 335 | 350 | 5,000 | 145.83 |
| 2002-11-26 | 330 | 330 | 330 | 330 | 4,000 | 137.50 |
| 2002-11-25 | 320 | 330 | 320 | 330 | 12,000 | 137.50 |
| 2002-11-22 | 330 | 330 | 315 | 320 | 7,000 | 133.33 |
| 2002-11-19 | 345 | 345 | 345 | 345 | 1,000 | 143.75 |
| 2002-11-15 | 360 | 360 | 345 | 360 | 5,000 | 150 |
| 2002-11-13 | 360 | 360 | 345 | 350 | 9,000 | 145.83 |
| 2002-11-12 | 380 | 380 | 330 | 355 | 18,000 | 147.92 |
| 2002-11-11 | 395 | 395 | 395 | 395 | 1,000 | 164.58 |
| 2002-11-06 | 410 | 410 | 410 | 410 | 3,000 | 170.83 |
| 2002-10-31 | 420 | 420 | 420 | 420 | 1,000 | 175 |
| 2002-10-25 | 420 | 420 | 420 | 420 | 1,000 | 175 |
| 2002-10-24 | 410 | 410 | 410 | 410 | 2,000 | 170.83 |
| 2002-10-22 | 400 | 410 | 400 | 410 | 2,000 | 170.83 |
| 2002-10-21 | 410 | 410 | 410 | 410 | 3,000 | 170.83 |
| 2002-10-18 | 420 | 420 | 415 | 415 | 3,000 | 172.92 |
| 2002-10-16 | 410 | 410 | 405 | 405 | 3,000 | 168.75 |
| 2002-10-15 | 410 | 410 | 405 | 410 | 5,000 | 170.83 |
| 2002-10-10 | 430 | 430 | 420 | 420 | 4,000 | 175 |
| 2002-10-04 | 410 | 450 | 410 | 450 | 6,000 | 187.50 |
| 2002-10-03 | 430 | 430 | 400 | 400 | 7,000 | 166.67 |
| 2002-10-01 | 480 | 480 | 470 | 470 | 2,000 | 195.83 |
| 2002-09-26 | 486 | 486 | 486 | 486 | 1,000 | 202.50 |
| 2002-09-25 | 486 | 486 | 486 | 486 | 12,000 | 202.50 |
| 2002-09-20 | 515 | 515 | 515 | 515 | 2,000 | 214.58 |
| 2002-09-18 | 535 | 535 | 525 | 525 | 2,000 | 218.75 |
| 2002-09-17 | 500 | 555 | 500 | 555 | 8,000 | 231.25 |
| 2002-09-11 | 460 | 460 | 450 | 460 | 2,000 | 191.67 |
| 2002-09-09 | 460 | 460 | 460 | 460 | 2,000 | 191.67 |
| 2002-09-04 | 440 | 440 | 440 | 440 | 1,000 | 183.33 |
| 2002-08-23 | 450 | 450 | 450 | 450 | 4,000 | 187.50 |
| 2002-08-22 | 455 | 455 | 450 | 450 | 2,000 | 187.50 |
| 2002-08-20 | 470 | 475 | 465 | 465 | 5,000 | 193.75 |
| 2002-08-19 | 485 | 485 | 485 | 485 | 1,000 | 202.08 |
| 2002-08-14 | 495 | 495 | 495 | 495 | 1,000 | 206.25 |
| 2002-08-12 | 500 | 500 | 500 | 500 | 1,000 | 208.33 |
| 2002-08-08 | 500 | 500 | 500 | 500 | 2,000 | 208.33 |
| 2002-08-07 | 500 | 500 | 500 | 500 | 1,000 | 208.33 |
| 2002-08-06 | 500 | 500 | 500 | 500 | 3,000 | 208.33 |
| 2002-07-30 | 505 | 505 | 505 | 505 | 1,000 | 210.42 |
| 2002-07-29 | 501 | 501 | 501 | 501 | 1,000 | 208.75 |
| 2002-07-26 | 501 | 501 | 501 | 501 | 1,000 | 208.75 |
| 2002-07-19 | 495 | 495 | 495 | 495 | 2,000 | 206.25 |
| 2002-07-17 | 495 | 495 | 495 | 495 | 5,000 | 206.25 |
| 2002-07-16 | 495 | 495 | 495 | 495 | 1,000 | 206.25 |
| 2002-07-15 | 495 | 495 | 495 | 495 | 2,000 | 206.25 |
| 2002-07-12 | 505 | 505 | 505 | 505 | 2,000 | 210.42 |
| 2002-07-11 | 505 | 505 | 505 | 505 | 3,000 | 210.42 |
| 2002-07-09 | 491 | 491 | 491 | 491 | 1,000 | 204.58 |
| 2002-07-01 | 450 | 450 | 450 | 450 | 1,000 | 187.50 |
| 2002-06-27 | 464 | 464 | 464 | 464 | 1,000 | 193.33 |
| 2002-06-26 | 465 | 465 | 464 | 464 | 3,000 | 193.33 |
| 2002-06-19 | 475 | 475 | 475 | 475 | 1,000 | 197.92 |
| 2002-06-13 | 490 | 490 | 490 | 490 | 1,000 | 204.17 |
| 2002-06-12 | 490 | 490 | 490 | 490 | 2,000 | 204.17 |
| 2002-06-10 | 490 | 490 | 490 | 490 | 1,000 | 204.17 |
| 2002-06-07 | 483 | 483 | 483 | 483 | 1,000 | 201.25 |
| 2002-06-06 | 483 | 483 | 483 | 483 | 1,000 | 201.25 |
| 2002-06-05 | 505 | 505 | 482 | 482 | 2,000 | 200.83 |
| 2002-06-04 | 510 | 510 | 510 | 510 | 1,000 | 212.50 |
| 2002-06-03 | 510 | 510 | 510 | 510 | 1,000 | 212.50 |
| 2002-05-31 | 503 | 503 | 503 | 503 | 1,000 | 209.58 |
| 2002-05-30 | 523 | 523 | 523 | 523 | 1,000 | 217.92 |
| 2002-05-29 | 515 | 515 | 515 | 515 | 1,000 | 214.58 |
| 2002-05-28 | 502 | 502 | 502 | 502 | 1,000 | 209.17 |
| 2002-05-27 | 501 | 501 | 501 | 501 | 1,000 | 208.75 |
| 2002-05-20 | 500 | 500 | 500 | 500 | 1,000 | 208.33 |
| 2002-05-17 | 495 | 500 | 495 | 495 | 3,000 | 206.25 |
| 2002-05-14 | 470 | 470 | 470 | 470 | 3,000 | 195.83 |
| 2002-05-13 | 475 | 475 | 475 | 475 | 1,000 | 197.92 |
| 2002-05-10 | 470 | 470 | 470 | 470 | 1,000 | 195.83 |
| 2002-05-07 | 510 | 510 | 470 | 470 | 3,000 | 195.83 |
| 2002-05-02 | 486 | 510 | 485 | 510 | 19,000 | 212.50 |
| 2002-05-01 | 480 | 480 | 480 | 480 | 3,000 | 200 |
| 2002-04-25 | 475 | 475 | 475 | 475 | 4,000 | 197.92 |
| 2002-04-23 | 470 | 470 | 470 | 470 | 1,000 | 195.83 |
| 2002-04-22 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 2002-04-19 | 475 | 475 | 470 | 470 | 3,000 | 195.83 |
| 2002-04-17 | 475 | 475 | 475 | 475 | 1,000 | 197.92 |
| 2002-04-12 | 475 | 475 | 475 | 475 | 5,000 | 197.92 |
| 2002-03-29 | 420 | 440 | 420 | 440 | 8,000 | 183.33 |
| 2002-03-28 | 446 | 446 | 420 | 420 | 12,000 | 175 |
| 2002-03-27 | 440 | 440 | 440 | 440 | 7,000 | 183.33 |
| 2002-03-26 | 462 | 462 | 462 | 462 | 3,000 | 192.50 |
| 2002-03-25 | 460 | 460 | 460 | 460 | 1,000 | 191.67 |
| 2002-03-19 | 452 | 452 | 452 | 452 | 1,000 | 188.33 |
| 2002-03-15 | 448 | 448 | 436 | 436 | 6,000 | 181.67 |
| 2002-03-13 | 450 | 450 | 450 | 450 | 1,000 | 187.50 |
| 2002-03-12 | 446 | 450 | 446 | 450 | 3,000 | 187.50 |
| 2002-03-11 | 445 | 445 | 445 | 445 | 1,000 | 185.42 |
| 2002-03-05 | 431 | 431 | 430 | 430 | 7,000 | 179.17 |
| 2002-03-04 | 450 | 450 | 450 | 450 | 1,000 | 187.50 |
| 2002-02-25 | 430 | 430 | 430 | 430 | 7,000 | 179.17 |
| 2002-02-22 | 430 | 430 | 430 | 430 | 1,000 | 179.17 |
| 2002-02-20 | 450 | 450 | 450 | 450 | 1,000 | 187.50 |
| 2002-02-19 | 448 | 448 | 448 | 448 | 1,000 | 186.67 |
| 2002-02-18 | 435 | 440 | 435 | 440 | 4,000 | 183.33 |
| 2002-01-29 | 420 | 420 | 420 | 420 | 5,000 | 175 |
| 2002-01-28 | 427 | 427 | 422 | 422 | 8,000 | 175.83 |
| 2002-01-25 | 407 | 422 | 407 | 422 | 8,000 | 175.83 |
| 2002-01-24 | 402 | 402 | 402 | 402 | 1,000 | 167.50 |
| 2002-01-23 | 430 | 430 | 420 | 420 | 3,000 | 175 |
| 2002-01-22 | 445 | 445 | 430 | 430 | 8,000 | 179.17 |
| 2002-01-21 | 445 | 445 | 445 | 445 | 1,000 | 185.42 |
| 2002-01-11 | 460 | 460 | 460 | 460 | 1,000 | 191.67 |
| 2002-01-10 | 461 | 463 | 460 | 460 | 9,000 | 191.67 |
| 2002-01-08 | 475 | 475 | 475 | 475 | 1,000 | 197.92 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2008-06-25]1株→1.2株
