5970 (株)ジーテクト の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-302,0502,0502,0052,04513,000852.08
2005-12-292,0802,1002,0352,03511,000847.92
2005-12-282,0252,0402,0252,0408,000850
2005-12-272,0502,0652,0202,0204,000841.67
2005-12-261,9202,1401,9202,08056,000866.67
2005-12-221,8501,8921,8501,8907,000787.50
2005-12-211,8301,8501,8151,8509,000770.83
2005-12-201,7681,8001,7651,80024,000750
2005-12-191,7651,7661,7581,76559,000735.42
2005-12-161,7531,7641,7531,76050,000733.33
2005-12-151,7501,8001,7501,75317,000730.42
2005-12-141,7801,7801,7581,7606,000733.33
2005-12-131,7501,7801,7501,7805,000741.67
2005-12-121,7571,7571,7551,7552,000731.25
2005-12-091,7001,7281,7001,72816,000720
2005-12-081,7171,7171,6981,70022,000708.33
2005-12-071,6401,7301,6401,73030,000720.83
2005-12-061,6501,6551,6301,64021,000683.33
2005-12-051,5981,6301,5981,63010,000679.17
2005-12-021,5791,5851,5791,58524,000660.42
2005-12-011,5801,5801,5791,5795,000657.92
2005-11-301,6201,6201,5601,58026,000658.33
2005-11-291,6051,6201,6051,6203,000675
2005-11-281,6221,6221,6201,6223,000675.83
2005-11-251,6301,6311,6301,6313,000679.58
2005-11-241,6341,6371,6341,63516,000681.25
2005-11-221,6341,6351,6341,6352,000681.25
2005-11-211,6101,6311,6101,6316,000679.58
2005-11-181,5751,6001,5751,6006,000666.67
2005-11-171,6001,6101,6001,6103,000670.83
2005-11-161,6151,6151,5681,5707,000654.17
2005-11-151,6251,6301,6241,63010,000679.17
2005-11-141,6281,6291,6251,62511,000677.08
2005-11-111,6291,6301,6291,6299,000678.75
2005-11-101,6491,6501,6301,6309,000679.17
2005-11-091,5701,6301,5691,63026,000679.17
2005-11-081,5691,5691,5681,5682,000653.33
2005-11-071,5781,5801,5621,56811,000653.33
2005-11-041,6001,6011,5611,5975,000665.42
2005-11-021,6201,6211,5711,57310,000655.42
2005-11-011,5801,6301,5801,63028,000679.17
2005-10-311,5201,5501,5201,5505,000645.83
2005-10-281,5191,5201,4841,48411,000618.33
2005-10-271,4411,4821,4411,48015,000616.67
2005-10-261,4051,4201,4051,4203,000591.67
2005-10-251,3961,4051,3961,40513,000585.42
2005-10-241,4021,4021,4001,4005,000583.33
2005-10-211,4011,4041,3881,40019,000583.33
2005-10-201,4101,4101,4101,4104,000587.50
2005-10-191,4301,4301,4301,4302,000595.83
2005-10-181,4651,4651,4351,43523,000597.92
2005-10-171,4301,4451,4301,4454,000602.08
2005-10-141,4421,4421,4401,4404,000600
2005-10-131,4601,4611,4491,4493,000603.75
2005-10-121,4601,4801,4591,4708,000612.50
2005-10-071,4101,4311,4101,43110,000596.25
2005-10-061,4501,4501,4101,42016,000591.67
2005-10-051,5011,5011,4701,48015,000616.67
2005-10-041,5251,5251,5101,5105,000629.17
2005-10-031,5111,5251,5111,5257,000635.42
2005-09-301,5251,5251,5251,5251,000635.42
2005-09-291,5081,5251,5081,5128,000630
2005-09-281,5001,5021,4961,4969,000623.33
2005-09-271,6001,6051,5501,55013,000645.83
2005-09-261,5881,6451,5881,61017,000670.83
2005-09-221,5901,5951,5801,59516,000664.58
2005-09-211,5991,6001,5781,59034,000662.50
2005-09-201,5001,6021,5001,59942,000666.25
2005-09-161,4401,5001,4401,50024,000625
2005-09-151,3901,4301,3901,42913,000595.42
2005-09-141,4001,4001,4001,4003,000583.33
2005-09-131,3851,3921,3801,3925,000580
2005-09-121,3901,4101,3801,38524,000577.08
2005-09-091,3901,3901,3791,38015,000575
2005-09-081,3901,3901,3901,3902,000579.17
2005-09-071,3921,3921,3711,37112,000571.25
2005-09-061,3551,3971,3551,37129,000571.25
2005-09-051,3551,3551,3501,3558,000564.58
2005-09-011,3641,3641,3551,3554,000564.58
2005-08-311,3651,3651,3641,3642,000568.33
2005-08-301,3511,3651,3501,3655,000568.75
2005-08-291,3501,3501,3501,3501,000562.50
2005-08-261,3401,3521,3401,3525,000563.33
2005-08-251,3601,3621,3601,3624,000567.50
2005-08-241,3761,3781,3621,3625,000567.50
2005-08-231,3941,4001,3901,3909,000579.17
2005-08-221,3931,4021,3901,40211,000584.17
2005-08-191,3801,3801,3751,3754,000572.92
2005-08-181,3701,3751,3701,3754,000572.92
2005-08-171,3551,3701,3551,3702,000570.83
2005-08-161,3511,3701,3481,35512,000564.58
2005-08-151,3601,3601,3581,36010,000566.67
2005-08-121,3801,3801,3321,34013,000558.33
2005-08-111,3701,3701,3681,3708,000570.83
2005-08-101,3651,3651,3511,35516,000564.58
2005-08-091,3411,3521,3401,35215,000563.33
2005-08-081,3421,3421,3301,3359,000556.25
2005-08-051,3601,3601,3491,35020,000562.50
2005-08-041,3801,3801,3601,3625,000567.50
2005-08-031,3911,4021,3881,39120,000579.58
2005-08-021,3491,4101,3491,38072,000575
2005-08-011,3201,3201,3001,31016,000545.83
2005-07-291,3401,3401,3201,3206,000550
2005-07-281,3001,3201,3001,32017,000550
2005-07-271,2971,3011,2951,3007,000541.67
2005-07-261,2801,2961,2801,29025,000537.50
2005-07-251,2341,2591,2341,2596,000524.58
2005-07-221,2421,2421,2351,2358,000514.58
2005-07-211,2691,2691,2511,2512,000521.25
2005-07-201,2721,2721,2701,27010,000529.17
2005-07-191,2651,2701,2601,2703,000529.17
2005-07-141,2601,2751,2501,2758,000531.25
2005-07-131,2701,2721,2701,2724,000530
2005-07-121,2831,2851,2751,2858,000535.42
2005-07-111,2601,2951,2601,28514,000535.42
2005-07-081,2791,2871,2771,28016,000533.33
2005-07-071,2751,2971,2751,28017,000533.33
2005-07-061,2671,2791,2651,27519,000531.25
2005-07-051,2501,2751,2491,26528,000527.08
2005-07-041,2181,2491,2111,24913,000520.42
2005-07-011,2001,2121,2001,21212,000505
2005-06-301,1901,2001,1851,2004,000500
2005-06-291,2001,2001,1651,17026,000487.50
2005-06-281,1601,2301,1601,20049,000500
2005-06-271,1191,1581,1181,15840,000482.50
2005-06-241,0991,1101,0991,1105,000462.50
2005-06-231,1101,1101,1001,1002,000458.33
2005-06-221,1001,1151,0951,10010,000458.33
2005-06-211,1341,1341,0951,09524,000456.25
2005-06-201,1361,1361,1341,1346,000472.50
2005-06-171,1401,1401,1251,13512,000472.92
2005-06-161,1201,1271,1001,1257,000468.75
2005-06-151,1201,1211,0461,06548,000443.75
2005-06-141,1201,1301,1201,1306,000470.83
2005-06-131,1201,1201,1201,1202,000466.67
2005-06-091,1311,1311,1201,1206,000466.67
2005-06-081,1301,1301,1291,1294,000470.42
2005-06-071,1001,1081,1001,1004,000458.33
2005-06-061,0851,0951,0811,0954,000456.25
2005-06-031,0811,0811,0801,0818,000450.42
2005-06-011,1001,1021,0801,08110,000450.42
2005-05-301,1001,1001,0801,0816,000450.42
2005-05-271,1351,1351,1001,10020,000458.33
2005-05-261,1301,1321,1251,12523,000468.75
2005-05-251,0651,1101,0651,10011,000458.33
2005-05-241,0501,0601,0501,0509,000437.50
2005-05-201,0401,0401,0401,0401,000433.33
2005-05-191,0351,0351,0351,0351,000431.25
2005-05-171,0391,0401,0301,0307,000429.17
2005-05-161,0451,0461,0381,0386,000432.50
2005-05-131,0791,0801,0451,04510,000435.42
2005-05-121,0901,0901,0901,0902,000454.17
2005-05-111,0881,1111,0881,09010,000454.17
2005-05-101,0801,0801,0701,0805,000450
2005-05-091,0501,0661,0501,0568,000440
2005-05-061,0201,0371,0201,03710,000432.08
2005-05-021,0181,0201,0101,0116,000421.25
2005-04-281,0091,0201,0091,01111,000421.25
2005-04-271,0101,0101,0001,0006,000416.67
2005-04-261,0151,0151,0001,01016,000420.83
2005-04-221,0301,0301,0101,0108,000420.83
2005-04-211,0301,0301,0201,0203,000425
2005-04-201,0301,0301,0301,0302,000429.17
2005-04-191,0251,0261,0251,02613,000427.50
2005-04-181,0751,0751,0241,02513,000427.08
2005-04-141,0901,0901,0801,0904,000454.17
2005-04-121,1101,1101,1101,1102,000462.50
2005-04-111,1101,1101,1101,1102,000462.50
2005-04-081,1301,1301,1201,1202,000466.67
2005-04-071,1301,1301,1301,1303,000470.83
2005-04-061,1301,1301,1251,1254,000468.75
2005-04-051,1351,1351,1201,1303,000470.83
2005-04-011,1601,1611,1601,1613,000483.75
2005-03-311,1451,1611,1451,1613,000483.75
2005-03-301,1801,1801,1561,1563,000481.67
2005-03-291,2001,2001,1851,1854,000493.75
2005-03-281,2111,2171,2001,20013,000500
2005-03-251,2101,2101,2101,2104,000504.17
2005-03-241,2101,2201,2101,2107,000504.17
2005-03-231,2301,2301,2201,2206,000508.33
2005-03-181,2201,2201,2201,2202,000508.33
2005-03-171,2501,2501,2461,2487,000520
2005-03-161,2481,2491,2401,2405,000516.67
2005-03-151,2281,2651,2281,24925,000520.42
2005-03-141,2101,2151,2101,2156,000506.25
2005-03-111,1801,2201,1801,20527,000502.08
2005-03-101,1781,1811,1771,18013,000491.67
2005-03-091,1701,1701,1701,1701,000487.50
2005-03-081,1951,1951,1751,1807,000491.67
2005-03-071,1601,1801,1531,1808,000491.67
2005-03-041,1101,1401,1101,1404,000475
2005-03-031,0801,1101,0701,11013,000462.50
2005-03-021,1001,1001,0851,08517,000452.08
2005-02-281,1211,1301,1101,1106,000462.50
2005-02-251,1641,1701,1301,13031,000470.83
2005-02-241,1651,1701,1651,1653,000485.42
2005-02-231,1601,1651,1501,15516,000481.25
2005-02-221,1651,1801,1501,16026,000483.33
2005-02-211,1501,1811,1501,18027,000491.67
2005-02-181,1801,1811,1201,15022,000479.17
2005-02-171,1001,2001,1001,18085,000491.67
2005-02-161,0491,1101,0491,11057,000462.50
2005-02-151,0251,0421,0151,04236,000434.17
2005-02-149901,0209901,01535,000422.92
2005-02-101,0071,01298099031,000412.50
2005-02-091,0081,0101,0051,00510,000418.75
2005-02-081,0021,0051,0001,0057,000418.75
2005-02-079609909609899,000412.08
2005-02-049599619559555,000397.92
2005-02-039529609509603,000400
2005-02-0295095193095020,000395.83
2005-02-019789809619617,000400.42
2005-01-319909909809806,000408.33
2005-01-289709809709802,000408.33
2005-01-279991,0009809907,000412.50
2005-01-261,0001,0001,0001,0003,000416.67
2005-01-259909909909903,000412.50
2005-01-2498099196099110,000412.92
2005-01-211,0101,0101,0001,0009,000416.67
2005-01-201,0171,0201,0101,01012,000420.83
2005-01-191,0191,0401,0171,02028,000425
2005-01-181,0001,0209991,01724,000423.75
2005-01-179809909809907,000412.50
2005-01-149859869709806,000408.33
2005-01-139959959959951,000414.58
2005-01-121,0181,02099599511,000414.58
2005-01-119691,0209691,01022,000420.83
2005-01-0791997091997026,000404.17
2005-01-068999128999107,000379.17
2005-01-058909008898897,000370.42
2005-01-048618728618706,000362.50

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