5970 (株)ジーテクトの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	880	880	860	860	4,000	358.33
2004-12-29	876	880	876	880	2,000	366.67
2004-12-28	890	890	880	885	6,000	368.75
2004-12-27	900	905	895	895	13,000	372.92
2004-12-24	885	902	880	900	31,000	375
2004-12-22	885	897	880	880	19,000	366.67
2004-12-21	863	883	863	883	12,000	367.92
2004-12-20	861	872	855	855	20,000	356.25
2004-12-17	825	875	825	860	24,000	358.33
2004-12-16	800	815	800	815	6,000	339.58
2004-12-15	801	802	796	796	6,000	331.67
2004-12-14	796	796	796	796	3,000	331.67
2004-12-10	790	790	790	790	1,000	329.17
2004-12-08	795	795	795	795	1,000	331.25
2004-12-07	795	800	795	800	4,000	333.33
2004-12-06	803	804	800	800	11,000	333.33
2004-12-02	810	810	800	802	5,000	334.17
2004-12-01	795	795	795	795	1,000	331.25
2004-11-29	800	800	800	800	4,000	333.33
2004-11-26	798	800	798	800	4,000	333.33
2004-11-25	805	805	800	800	7,000	333.33
2004-11-24	819	821	795	796	31,000	331.67
2004-11-22	795	795	795	795	1,000	331.25
2004-11-19	800	800	800	800	1,000	333.33
2004-11-18	810	810	810	810	3,000	337.50
2004-11-16	805	810	805	810	6,000	337.50
2004-11-15	790	805	790	805	11,000	335.42
2004-11-12	778	785	778	780	13,000	325
2004-11-11	777	780	777	780	3,000	325
2004-11-10	776	785	776	780	8,000	325
2004-11-09	775	785	765	777	23,000	323.75
2004-11-08	755	780	755	780	9,000	325
2004-11-05	772	772	750	750	7,000	312.50
2004-11-04	760	774	760	772	19,000	321.67
2004-11-02	785	785	765	765	17,000	318.75
2004-11-01	785	785	779	785	8,000	327.08
2004-10-29	780	782	780	782	17,000	325.83
2004-10-28	775	780	775	780	3,000	325
2004-10-27	760	766	759	765	19,000	318.75
2004-10-26	760	760	760	760	5,000	316.67
2004-10-25	730	760	729	760	17,000	316.67
2004-10-22	720	725	720	725	11,000	302.08
2004-10-21	720	725	720	725	15,000	302.08
2004-10-20	716	725	715	720	18,000	300
2004-10-18	715	715	705	715	13,000	297.92
2004-10-14	735	740	725	725	6,000	302.08
2004-10-08	750	750	750	750	1,000	312.50
2004-10-07	750	750	744	744	2,000	310
2004-10-06	755	755	748	750	6,000	312.50
2004-10-04	760	760	759	759	8,000	316.25
2004-10-01	752	752	751	751	4,000	312.92
2004-09-30	770	770	720	751	25,000	312.92
2004-09-29	771	771	771	771	3,000	321.25
2004-09-24	806	807	765	800	36,000	333.33
2004-09-22	815	815	806	806	4,000	335.83
2004-09-21	813	815	813	815	10,000	339.58
2004-09-17	830	830	815	815	8,000	339.58
2004-09-16	840	841	840	841	3,000	350.42
2004-09-15	850	855	845	845	4,000	352.08
2004-09-14	850	855	850	850	32,000	354.17
2004-09-13	850	860	850	855	8,000	356.25
2004-09-10	840	840	840	840	1,000	350
2004-09-09	850	850	850	850	3,000	354.17
2004-09-07	850	850	850	850	1,000	354.17
2004-09-03	865	865	845	845	7,000	352.08
2004-09-02	840	860	840	860	12,000	358.33
2004-09-01	832	832	830	830	2,000	345.83
2004-08-30	823	825	823	825	5,000	343.75
2004-08-27	825	825	825	825	4,000	343.75
2004-08-26	825	825	825	825	1,000	343.75
2004-08-25	825	825	825	825	1,000	343.75
2004-08-24	820	825	820	825	3,000	343.75
2004-08-23	818	819	818	819	2,000	341.25
2004-08-20	820	820	820	820	1,000	341.67
2004-08-19	815	815	815	815	1,000	339.58
2004-08-17	808	808	808	808	1,000	336.67
2004-08-16	805	806	800	800	5,000	333.33
2004-08-13	810	810	810	810	1,000	337.50
2004-08-11	815	815	815	815	1,000	339.58
2004-08-10	800	810	800	810	9,000	337.50
2004-08-09	800	810	800	810	6,000	337.50
2004-08-06	810	810	810	810	1,000	337.50
2004-08-04	835	835	805	810	8,000	337.50
2004-08-03	850	850	850	850	3,000	354.17
2004-08-02	840	840	840	840	1,000	350
2004-07-29	860	860	840	850	15,000	354.17
2004-07-28	825	855	825	855	12,000	356.25
2004-07-26	841	841	830	840	4,000	350
2004-07-23	841	842	840	840	18,000	350
2004-07-21	830	845	830	845	2,000	352.08
2004-07-15	860	860	845	845	5,000	352.08
2004-07-14	870	890	865	865	24,000	360.42
2004-07-13	840	850	840	845	3,000	352.08
2004-07-09	835	835	833	833	2,000	347.08
2004-07-08	830	835	825	830	5,000	345.83
2004-07-07	814	820	814	820	4,000	341.67
2004-07-06	820	820	820	820	2,000	341.67
2004-07-05	815	815	815	815	9,000	339.58
2004-07-02	815	820	815	820	4,000	341.67
2004-07-01	815	825	815	820	4,000	341.67
2004-06-30	825	829	825	825	8,000	343.75
2004-06-29	830	830	820	820	24,000	341.67
2004-06-28	820	830	820	825	6,000	343.75
2004-06-25	820	825	820	825	16,000	343.75
2004-06-24	820	825	820	825	6,000	343.75
2004-06-23	820	830	820	825	9,000	343.75
2004-06-22	826	830	820	825	9,000	343.75
2004-06-21	835	835	825	825	5,000	343.75
2004-06-18	825	830	820	830	10,000	345.83
2004-06-17	820	820	820	820	3,000	341.67
2004-06-15	810	810	805	805	3,000	335.42
2004-06-14	795	810	790	810	9,000	337.50
2004-06-11	775	785	770	785	9,000	327.08
2004-06-10	771	780	770	770	11,000	320.83
2004-06-09	780	795	780	785	9,000	327.08
2004-06-08	790	795	770	790	15,000	329.17
2004-06-07	790	790	790	790	1,000	329.17
2004-06-03	840	840	820	820	4,000	341.67
2004-06-02	850	860	850	860	2,000	358.33
2004-06-01	860	860	860	860	2,000	358.33
2004-05-31	850	850	850	850	1,000	354.17
2004-05-28	840	860	840	860	35,000	358.33
2004-05-27	825	855	820	850	26,000	354.17
2004-05-26	800	820	800	815	12,000	339.58
2004-05-25	770	800	770	800	4,000	333.33
2004-05-24	730	750	730	750	5,000	312.50
2004-05-21	716	720	716	720	2,000	300
2004-05-20	720	730	720	720	3,000	300
2004-05-19	720	720	720	720	1,000	300
2004-05-18	739	739	730	730	2,000	304.17
2004-05-17	745	745	730	730	3,000	304.17
2004-05-14	773	773	765	765	3,000	318.75
2004-05-13	750	760	750	750	7,000	312.50
2004-05-12	750	755	750	755	3,000	314.58
2004-05-11	770	770	750	770	5,000	320.83
2004-05-10	815	815	780	780	6,000	325
2004-05-07	810	849	810	820	12,000	341.67
2004-05-06	850	850	850	850	1,000	354.17
2004-04-30	865	880	865	880	2,000	366.67
2004-04-26	900	900	890	890	4,000	370.83
2004-04-23	885	890	885	890	6,000	370.83
2004-04-21	895	900	895	900	3,000	375
2004-04-20	900	905	900	900	7,000	375
2004-04-19	900	919	900	900	16,000	375
2004-04-16	896	914	896	896	19,000	373.33
2004-04-15	895	905	890	900	33,000	375
2004-04-14	900	900	896	900	11,000	375
2004-04-13	875	905	875	900	29,000	375
2004-04-12	825	880	825	880	18,000	366.67
2004-04-09	830	840	800	840	37,000	350
2004-04-08	830	845	830	845	20,000	352.08
2004-04-07	780	830	780	830	35,000	345.83
2004-04-06	770	784	760	780	24,000	325
2004-04-05	770	794	769	780	16,000	325
2004-04-02	685	770	685	760	21,000	316.67
2004-04-01	685	685	670	680	13,000	283.33
2004-03-31	670	680	670	675	4,000	281.25
2004-03-29	685	685	675	680	4,000	283.33
2004-03-26	695	695	675	685	6,000	285.42
2004-03-25	685	695	685	685	7,000	285.42
2004-03-24	694	695	694	694	4,000	289.17
2004-03-23	700	705	685	685	21,000	285.42
2004-03-22	690	705	690	700	18,000	291.67
2004-03-19	680	690	670	690	21,000	287.50
2004-03-18	650	670	650	670	26,000	279.17
2004-03-17	655	655	645	650	17,000	270.83
2004-03-16	635	655	635	650	4,000	270.83
2004-03-15	620	645	620	645	10,000	268.75
2004-03-12	625	625	615	615	5,000	256.25
2004-03-11	625	630	615	625	13,000	260.42
2004-03-09	640	640	630	630	11,000	262.50
2004-03-08	631	645	631	645	10,000	268.75
2004-03-05	640	640	635	635	4,000	264.58
2004-03-04	625	640	620	640	10,000	266.67
2004-03-02	620	620	620	620	1,000	258.33
2004-03-01	600	610	600	610	6,000	254.17
2004-02-27	600	600	600	600	1,000	250
2004-02-26	610	610	600	610	8,000	254.17
2004-02-25	620	620	620	620	1,000	258.33
2004-02-24	655	655	630	630	12,000	262.50
2004-02-23	640	655	640	650	8,000	270.83
2004-02-20	620	630	615	630	17,000	262.50
2004-02-19	605	630	605	630	24,000	262.50
2004-02-18	590	610	590	610	12,000	254.17
2004-02-17	580	600	580	595	5,000	247.92
2004-02-16	580	585	575	580	6,000	241.67
2004-02-13	580	580	575	575	2,000	239.58
2004-02-10	580	580	565	570	6,000	237.50
2004-02-09	590	590	585	585	2,000	243.75
2004-02-06	575	575	575	575	1,000	239.58
2004-02-05	575	575	575	575	5,000	239.58
2004-02-04	580	585	575	580	7,000	241.67
2004-02-02	580	590	580	590	2,000	245.83
2004-01-30	585	585	585	585	1,000	243.75
2004-01-26	585	590	585	585	3,000	243.75
2004-01-23	580	590	580	590	8,000	245.83
2004-01-22	580	590	580	585	3,000	243.75
2004-01-21	600	600	600	600	1,000	250
2004-01-20	600	600	595	600	5,000	250
2004-01-19	600	600	600	600	1,000	250
2004-01-16	610	610	600	600	8,000	250
2004-01-15	650	650	590	620	16,000	258.33
2004-01-14	535	650	530	650	29,000	270.83
2004-01-13	520	530	520	530	8,000	220.83
2004-01-09	515	520	515	520	10,000	216.67
2004-01-07	515	520	515	520	2,000	216.67
2004-01-06	512	512	510	510	4,000	212.50

分割・併合履歴： [2014-03-27]1株→2株 [2008-06-25]1株→1.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5970 (株)ジーテクト の時系列データ [2004年度]

5970 (株)ジーテクトの時系列データ [2004年度]