5970 (株)ジーテクト の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 510 | 510 | 510 | 510 | 1,000 | 212.50 |
| 2003-12-25 | 505 | 505 | 505 | 505 | 1,000 | 210.42 |
| 2003-12-24 | 495 | 500 | 495 | 500 | 2,000 | 208.33 |
| 2003-12-22 | 495 | 505 | 495 | 500 | 6,000 | 208.33 |
| 2003-12-19 | 490 | 500 | 490 | 495 | 5,000 | 206.25 |
| 2003-12-18 | 480 | 480 | 480 | 480 | 2,000 | 200 |
| 2003-12-17 | 470 | 485 | 470 | 470 | 3,000 | 195.83 |
| 2003-12-16 | 445 | 455 | 445 | 455 | 5,000 | 189.58 |
| 2003-12-15 | 470 | 480 | 450 | 450 | 14,000 | 187.50 |
| 2003-12-12 | 465 | 465 | 465 | 465 | 1,000 | 193.75 |
| 2003-12-11 | 465 | 465 | 465 | 465 | 1,000 | 193.75 |
| 2003-12-10 | 465 | 475 | 465 | 470 | 4,000 | 195.83 |
| 2003-12-09 | 460 | 470 | 460 | 470 | 4,000 | 195.83 |
| 2003-12-05 | 465 | 465 | 465 | 465 | 3,000 | 193.75 |
| 2003-12-03 | 451 | 460 | 450 | 460 | 4,000 | 191.67 |
| 2003-12-02 | 460 | 460 | 450 | 450 | 9,000 | 187.50 |
| 2003-12-01 | 475 | 475 | 435 | 460 | 11,000 | 191.67 |
| 2003-11-28 | 490 | 490 | 485 | 490 | 3,000 | 204.17 |
| 2003-11-27 | 480 | 490 | 480 | 490 | 3,000 | 204.17 |
| 2003-11-26 | 480 | 482 | 480 | 482 | 4,000 | 200.83 |
| 2003-11-21 | 465 | 480 | 465 | 470 | 6,000 | 195.83 |
| 2003-11-18 | 460 | 460 | 460 | 460 | 1,000 | 191.67 |
| 2003-11-12 | 475 | 475 | 475 | 475 | 1,000 | 197.92 |
| 2003-11-04 | 475 | 475 | 472 | 472 | 2,000 | 196.67 |
| 2003-10-31 | 470 | 470 | 470 | 470 | 1,000 | 195.83 |
| 2003-10-30 | 472 | 472 | 472 | 472 | 1,000 | 196.67 |
| 2003-10-29 | 485 | 490 | 475 | 475 | 6,000 | 197.92 |
| 2003-10-28 | 485 | 489 | 485 | 489 | 2,000 | 203.75 |
| 2003-10-27 | 490 | 490 | 489 | 489 | 2,000 | 203.75 |
| 2003-10-22 | 485 | 495 | 480 | 485 | 7,000 | 202.08 |
| 2003-10-21 | 495 | 495 | 495 | 495 | 3,000 | 206.25 |
| 2003-10-14 | 470 | 480 | 470 | 480 | 2,000 | 200 |
| 2003-10-09 | 470 | 480 | 470 | 480 | 2,000 | 200 |
| 2003-10-08 | 470 | 480 | 470 | 480 | 3,000 | 200 |
| 2003-10-07 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 2003-10-06 | 475 | 480 | 475 | 480 | 2,000 | 200 |
| 2003-10-03 | 480 | 486 | 480 | 486 | 2,000 | 202.50 |
| 2003-10-02 | 480 | 490 | 480 | 490 | 3,000 | 204.17 |
| 2003-10-01 | 495 | 495 | 485 | 485 | 2,000 | 202.08 |
| 2003-09-29 | 510 | 510 | 505 | 505 | 2,000 | 210.42 |
| 2003-09-26 | 515 | 515 | 505 | 515 | 15,000 | 214.58 |
| 2003-09-25 | 515 | 515 | 515 | 515 | 1,000 | 214.58 |
| 2003-09-24 | 520 | 520 | 515 | 520 | 3,000 | 216.67 |
| 2003-09-22 | 515 | 515 | 510 | 510 | 2,000 | 212.50 |
| 2003-09-19 | 500 | 505 | 500 | 505 | 2,000 | 210.42 |
| 2003-09-16 | 525 | 530 | 525 | 525 | 5,000 | 218.75 |
| 2003-09-12 | 505 | 535 | 505 | 535 | 6,000 | 222.92 |
| 2003-09-10 | 495 | 500 | 495 | 500 | 2,000 | 208.33 |
| 2003-09-04 | 490 | 490 | 490 | 490 | 1,000 | 204.17 |
| 2003-09-03 | 490 | 490 | 480 | 480 | 2,000 | 200 |
| 2003-09-02 | 495 | 500 | 495 | 500 | 2,000 | 208.33 |
| 2003-08-29 | 475 | 500 | 475 | 500 | 7,000 | 208.33 |
| 2003-08-27 | 480 | 490 | 475 | 481 | 4,000 | 200.42 |
| 2003-08-26 | 476 | 490 | 476 | 490 | 5,000 | 204.17 |
| 2003-08-19 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 2003-08-06 | 485 | 485 | 485 | 485 | 1,000 | 202.08 |
| 2003-08-04 | 488 | 488 | 488 | 488 | 1,000 | 203.33 |
| 2003-07-30 | 485 | 485 | 485 | 485 | 1,000 | 202.08 |
| 2003-07-29 | 471 | 475 | 471 | 475 | 4,000 | 197.92 |
| 2003-07-28 | 470 | 472 | 470 | 472 | 4,000 | 196.67 |
| 2003-07-24 | 464 | 465 | 464 | 465 | 2,000 | 193.75 |
| 2003-07-23 | 465 | 465 | 465 | 465 | 2,000 | 193.75 |
| 2003-07-22 | 465 | 465 | 465 | 465 | 1,000 | 193.75 |
| 2003-07-17 | 465 | 465 | 465 | 465 | 1,000 | 193.75 |
| 2003-07-15 | 475 | 475 | 475 | 475 | 1,000 | 197.92 |
| 2003-07-11 | 490 | 490 | 490 | 490 | 1,000 | 204.17 |
| 2003-07-10 | 485 | 490 | 485 | 490 | 2,000 | 204.17 |
| 2003-07-08 | 485 | 490 | 485 | 490 | 2,000 | 204.17 |
| 2003-07-07 | 480 | 485 | 480 | 485 | 17,000 | 202.08 |
| 2003-07-03 | 490 | 490 | 480 | 480 | 3,000 | 200 |
| 2003-07-02 | 485 | 485 | 485 | 485 | 2,000 | 202.08 |
| 2003-06-30 | 465 | 465 | 465 | 465 | 1,000 | 193.75 |
| 2003-06-27 | 475 | 475 | 475 | 475 | 1,000 | 197.92 |
| 2003-06-26 | 460 | 460 | 450 | 450 | 3,000 | 187.50 |
| 2003-06-25 | 447 | 447 | 447 | 447 | 1,000 | 186.25 |
| 2003-06-18 | 441 | 454 | 441 | 454 | 2,000 | 189.17 |
| 2003-06-16 | 445 | 445 | 445 | 445 | 1,000 | 185.42 |
| 2003-06-13 | 420 | 420 | 420 | 420 | 1,000 | 175 |
| 2003-06-12 | 410 | 410 | 410 | 410 | 1,000 | 170.83 |
| 2003-06-11 | 395 | 400 | 390 | 400 | 4,000 | 166.67 |
| 2003-06-10 | 390 | 394 | 390 | 390 | 4,000 | 162.50 |
| 2003-06-09 | 390 | 390 | 390 | 390 | 1,000 | 162.50 |
| 2003-06-06 | 385 | 385 | 385 | 385 | 1,000 | 160.42 |
| 2003-06-02 | 372 | 372 | 372 | 372 | 2,000 | 155 |
| 2003-05-30 | 375 | 375 | 370 | 370 | 4,000 | 154.17 |
| 2003-05-27 | 380 | 380 | 380 | 380 | 1,000 | 158.33 |
| 2003-05-26 | 370 | 370 | 370 | 370 | 1,000 | 154.17 |
| 2003-05-23 | 365 | 365 | 365 | 365 | 2,000 | 152.08 |
| 2003-05-22 | 355 | 355 | 350 | 350 | 2,000 | 145.83 |
| 2003-05-20 | 345 | 350 | 345 | 350 | 2,000 | 145.83 |
| 2003-05-14 | 355 | 360 | 355 | 360 | 2,000 | 150 |
| 2003-05-09 | 360 | 360 | 360 | 360 | 1,000 | 150 |
| 2003-05-08 | 360 | 360 | 350 | 350 | 3,000 | 145.83 |
| 2003-04-25 | 355 | 355 | 355 | 355 | 2,000 | 147.92 |
| 2003-04-24 | 360 | 360 | 355 | 355 | 5,000 | 147.92 |
| 2003-04-22 | 360 | 360 | 360 | 360 | 2,000 | 150 |
| 2003-04-16 | 345 | 345 | 345 | 345 | 2,000 | 143.75 |
| 2003-04-04 | 350 | 350 | 345 | 345 | 4,000 | 143.75 |
| 2003-04-03 | 350 | 350 | 350 | 350 | 2,000 | 145.83 |
| 2003-03-31 | 370 | 370 | 365 | 365 | 2,000 | 152.08 |
| 2003-03-20 | 355 | 370 | 345 | 370 | 10,000 | 154.17 |
| 2003-03-18 | 350 | 350 | 350 | 350 | 4,000 | 145.83 |
| 2003-03-14 | 351 | 351 | 351 | 351 | 4,000 | 146.25 |
| 2003-02-25 | 348 | 348 | 348 | 348 | 1,000 | 145 |
| 2003-02-24 | 355 | 355 | 350 | 350 | 8,000 | 145.83 |
| 2003-02-21 | 350 | 350 | 350 | 350 | 6,000 | 145.83 |
| 2003-02-14 | 350 | 355 | 347 | 355 | 16,000 | 147.92 |
| 2003-02-13 | 350 | 350 | 350 | 350 | 12,000 | 145.83 |
| 2003-02-12 | 350 | 350 | 340 | 350 | 34,000 | 145.83 |
| 2003-02-10 | 350 | 351 | 350 | 350 | 10,000 | 145.83 |
| 2003-02-07 | 370 | 370 | 360 | 360 | 2,000 | 150 |
| 2003-02-06 | 380 | 385 | 380 | 380 | 14,000 | 158.33 |
| 2003-02-05 | 380 | 385 | 380 | 380 | 25,000 | 158.33 |
| 2003-02-04 | 395 | 395 | 395 | 395 | 3,000 | 164.58 |
| 2003-01-29 | 410 | 410 | 400 | 410 | 16,000 | 170.83 |
| 2003-01-27 | 390 | 390 | 390 | 390 | 5,000 | 162.50 |
| 2003-01-24 | 387 | 387 | 387 | 387 | 1,000 | 161.25 |
| 2003-01-21 | 388 | 388 | 385 | 385 | 5,000 | 160.42 |
| 2003-01-15 | 385 | 385 | 385 | 385 | 2,000 | 160.42 |
| 2003-01-14 | 385 | 385 | 385 | 385 | 3,000 | 160.42 |
| 2003-01-06 | 395 | 395 | 390 | 390 | 4,000 | 162.50 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2008-06-25]1株→1.2株