5970 (株)ジーテクトの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,215	2,260	2,215	2,260	1,400	941.67
2007-12-27	2,220	2,280	2,220	2,250	800	937.50
2007-12-26	2,250	2,270	2,250	2,260	3,000	941.67
2007-12-25	2,270	2,270	2,250	2,250	300	937.50
2007-12-21	2,250	2,250	2,120	2,205	3,400	918.75
2007-12-20	2,220	2,220	2,120	2,200	2,300	916.67
2007-12-19	2,240	2,250	2,220	2,220	800	925
2007-12-18	2,250	2,250	2,100	2,240	5,200	933.33
2007-12-17	2,325	2,325	2,270	2,270	9,200	945.83
2007-12-14	2,300	2,320	2,270	2,300	1,300	958.33
2007-12-13	2,290	2,380	2,290	2,300	1,000	958.33
2007-12-12	2,250	2,285	2,250	2,285	1,200	952.08
2007-12-11	2,290	2,290	2,250	2,260	3,500	941.67
2007-12-10	2,240	2,290	2,240	2,265	1,600	943.75
2007-12-07	2,245	2,255	2,230	2,240	2,400	933.33
2007-12-06	2,275	2,300	2,240	2,240	1,500	933.33
2007-12-05	2,230	2,270	2,230	2,270	1,000	945.83
2007-12-04	2,225	2,260	2,220	2,225	1,300	927.08
2007-12-03	2,265	2,265	2,225	2,260	3,300	941.67
2007-11-30	2,155	2,175	2,135	2,145	1,900	893.75
2007-11-29	2,170	2,170	2,100	2,140	1,500	891.67
2007-11-28	2,135	2,170	2,130	2,135	1,700	889.58
2007-11-27	2,110	2,135	2,110	2,130	500	887.50
2007-11-26	2,110	2,125	2,110	2,125	300	885.42
2007-11-22	2,115	2,125	2,065	2,125	2,000	885.42
2007-11-21	2,120	2,140	2,120	2,140	3,000	891.67
2007-11-20	2,090	2,090	2,050	2,070	5,900	862.50
2007-11-19	2,155	2,175	2,120	2,120	6,600	883.33
2007-11-16	2,175	2,175	2,120	2,120	500	883.33
2007-11-15	2,160	2,180	2,160	2,165	3,400	902.08
2007-11-14	2,185	2,200	2,155	2,160	7,000	900
2007-11-13	2,150	2,190	2,080	2,145	8,300	893.75
2007-11-12	2,165	2,250	2,130	2,215	2,300	922.92
2007-11-09	2,250	2,330	2,250	2,325	400	968.75
2007-11-08	2,250	2,250	2,205	2,250	1,800	937.50
2007-11-07	2,345	2,345	2,260	2,300	2,400	958.33
2007-11-06	2,330	2,330	2,310	2,310	1,800	962.50
2007-11-05	2,385	2,385	2,350	2,350	3,200	979.17
2007-11-02	2,370	2,400	2,370	2,380	2,700	991.67
2007-11-01	2,440	2,440	2,410	2,435	2,700	1,014.58
2007-10-31	2,440	2,440	2,395	2,395	5,100	997.92
2007-10-30	2,450	2,490	2,440	2,440	8,300	1,016.67
2007-10-29	2,370	2,375	2,350	2,350	3,500	979.17
2007-10-26	2,310	2,350	2,305	2,330	900	970.83
2007-10-25	2,380	2,380	2,300	2,305	2,300	960.42
2007-10-24	2,400	2,400	2,330	2,340	1,900	975
2007-10-23	2,390	2,400	2,390	2,400	900	1,000
2007-10-22	2,300	2,390	2,270	2,390	1,400	995.83
2007-10-19	2,405	2,405	2,340	2,340	700	975
2007-10-18	2,330	2,430	2,330	2,430	1,300	1,012.50
2007-10-17	2,350	2,360	2,310	2,320	2,100	966.67
2007-10-16	2,370	2,370	2,360	2,360	1,300	983.33
2007-10-15	2,435	2,435	2,360	2,415	1,600	1,006.25
2007-10-12	2,420	2,420	2,385	2,400	2,200	1,000
2007-10-11	2,420	2,455	2,390	2,405	4,000	1,002.08
2007-10-10	2,460	2,460	2,440	2,440	3,300	1,016.67
2007-10-09	2,415	2,510	2,415	2,455	4,900	1,022.92
2007-10-05	2,385	2,400	2,375	2,395	2,500	997.92
2007-10-04	2,375	2,380	2,370	2,375	3,300	989.58
2007-10-03	2,350	2,370	2,350	2,370	3,500	987.50
2007-10-02	2,340	2,350	2,340	2,350	2,000	979.17
2007-10-01	2,340	2,340	2,290	2,290	700	954.17
2007-09-28	2,350	2,350	2,290	2,340	2,100	975
2007-09-27	2,300	2,350	2,290	2,330	3,200	970.83
2007-09-26	2,250	2,320	2,250	2,290	1,300	954.17
2007-09-25	2,200	2,240	2,190	2,190	6,000	912.50
2007-09-21	2,130	2,190	2,125	2,125	3,200	885.42
2007-09-20	2,240	2,250	2,200	2,210	6,300	920.83
2007-09-19	2,250	2,250	2,235	2,235	5,300	931.25
2007-09-18	2,260	2,260	2,200	2,205	4,000	918.75
2007-09-14	2,305	2,345	2,200	2,240	3,400	933.33
2007-09-13	2,200	2,320	2,200	2,250	6,000	937.50
2007-09-12	2,120	2,190	2,110	2,190	2,500	912.50
2007-09-11	2,185	2,190	2,185	2,190	1,200	912.50
2007-09-10	2,230	2,230	2,185	2,185	2,300	910.42
2007-09-07	2,310	2,310	2,295	2,295	1,400	956.25
2007-09-06	2,345	2,355	2,260	2,355	1,600	981.25
2007-09-05	2,365	2,400	2,350	2,400	3,600	1,000
2007-09-04	2,545	2,545	2,400	2,400	7,700	1,000
2007-09-03	2,380	2,490	2,380	2,480	8,000	1,033.33
2007-08-31	2,370	2,380	2,355	2,380	6,000	991.67
2007-08-30	2,395	2,410	2,355	2,360	8,000	983.33
2007-08-29	2,340	2,410	2,340	2,390	12,000	995.83
2007-08-28	2,300	2,565	2,295	2,500	101,000	1,041.67
2007-08-27	2,070	2,105	2,070	2,095	6,000	872.92
2007-08-24	2,045	2,050	2,045	2,050	2,000	854.17
2007-08-23	2,050	2,050	2,050	2,050	5,000	854.17
2007-08-22	2,000	2,095	2,000	2,095	14,000	872.92
2007-08-21	2,000	2,005	2,000	2,005	2,000	835.42
2007-08-20	1,965	2,055	1,965	2,055	4,000	856.25
2007-08-17	2,050	2,050	1,964	1,965	8,000	818.75
2007-08-16	2,075	2,095	2,050	2,095	13,000	872.92
2007-08-15	2,105	2,110	2,085	2,095	10,000	872.92
2007-08-14	2,105	2,105	2,105	2,105	1,000	877.08
2007-08-13	2,175	2,185	2,175	2,185	3,000	910.42
2007-08-08	2,225	2,230	2,180	2,180	12,000	908.33
2007-08-07	2,220	2,260	2,220	2,230	12,000	929.17
2007-08-06	2,240	2,240	2,220	2,220	5,000	925
2007-08-02	2,340	2,340	2,340	2,340	1,000	975
2007-08-01	2,225	2,230	2,225	2,230	3,000	929.17
2007-07-31	2,225	2,255	2,225	2,255	8,000	939.58
2007-07-30	2,230	2,230	2,180	2,230	10,000	929.17
2007-07-27	2,295	2,300	2,210	2,250	79,000	937.50
2007-07-26	2,250	2,345	2,250	2,300	20,000	958.33
2007-07-25	2,230	2,230	2,230	2,230	1,000	929.17
2007-07-23	2,210	2,210	2,200	2,210	11,000	920.83
2007-07-20	2,210	2,210	2,210	2,210	1,000	920.83
2007-07-19	2,230	2,230	2,210	2,210	16,000	920.83
2007-07-18	2,230	2,230	2,230	2,230	4,000	929.17
2007-07-13	2,230	2,265	2,230	2,265	8,000	943.75
2007-07-12	2,240	2,250	2,215	2,240	12,000	933.33
2007-07-11	2,240	2,240	2,240	2,240	1,000	933.33
2007-07-10	2,290	2,295	2,210	2,290	10,000	954.17
2007-07-09	2,260	2,295	2,260	2,295	11,000	956.25
2007-07-05	2,225	2,265	2,205	2,265	17,000	943.75
2007-07-04	2,230	2,230	2,225	2,225	2,000	927.08
2007-07-03	2,205	2,205	2,200	2,200	2,000	916.67
2007-07-02	2,200	2,200	2,190	2,190	8,000	912.50
2007-06-29	2,190	2,200	2,185	2,200	6,000	916.67
2007-06-28	2,150	2,185	2,150	2,185	21,000	910.42
2007-06-27	2,140	2,145	2,140	2,145	4,000	893.75
2007-06-26	2,170	2,170	2,115	2,115	43,000	881.25
2007-06-25	2,170	2,185	2,165	2,170	17,000	904.17
2007-06-22	2,190	2,190	2,170	2,170	20,000	904.17
2007-06-21	2,185	2,195	2,185	2,195	10,000	914.58
2007-06-20	2,205	2,205	2,205	2,205	3,000	918.75
2007-06-19	2,230	2,230	2,180	2,190	47,000	912.50
2007-06-18	2,230	2,270	2,230	2,270	4,000	945.83
2007-06-15	2,335	2,335	2,230	2,230	31,000	929.17
2007-06-13	2,350	2,380	2,350	2,350	9,000	979.17
2007-06-12	2,335	2,340	2,330	2,335	8,000	972.92
2007-06-11	2,300	2,340	2,300	2,340	11,000	975
2007-06-08	2,330	2,330	2,330	2,330	1,000	970.83
2007-06-07	2,330	2,340	2,330	2,340	5,000	975
2007-06-06	2,335	2,335	2,335	2,335	1,000	972.92
2007-06-05	2,330	2,355	2,330	2,330	8,000	970.83
2007-06-04	2,330	2,350	2,330	2,335	9,000	972.92
2007-06-01	2,320	2,325	2,320	2,325	2,000	968.75
2007-05-31	2,285	2,320	2,270	2,320	10,000	966.67
2007-05-30	2,275	2,345	2,195	2,200	78,000	916.67
2007-05-29	2,345	2,355	2,300	2,330	21,000	970.83
2007-05-28	2,305	2,355	2,275	2,355	25,000	981.25
2007-05-25	2,355	2,355	2,260	2,260	11,000	941.67
2007-05-24	2,290	2,290	2,290	2,290	1,000	954.17
2007-05-22	2,285	2,285	2,285	2,285	1,000	952.08
2007-05-21	2,380	2,385	2,240	2,255	11,000	939.58
2007-05-18	2,205	2,385	2,205	2,385	6,000	993.75
2007-05-17	2,365	2,370	2,200	2,210	90,000	920.83
2007-05-16	2,470	2,475	2,355	2,365	109,000	985.42
2007-05-15	2,485	2,490	2,455	2,460	11,000	1,025
2007-05-14	2,555	2,555	2,480	2,485	9,000	1,035.42
2007-05-11	2,470	2,515	2,460	2,515	16,000	1,047.92
2007-05-10	2,520	2,525	2,480	2,490	51,000	1,037.50
2007-05-09	2,600	2,600	2,510	2,515	45,000	1,047.92
2007-05-08	2,625	2,625	2,625	2,625	5,000	1,093.75
2007-05-07	2,630	2,655	2,630	2,650	3,000	1,104.17
2007-05-02	2,550	2,640	2,550	2,625	19,000	1,093.75
2007-05-01	2,520	2,550	2,515	2,550	19,000	1,062.50
2007-04-27	2,655	2,695	2,505	2,530	69,000	1,054.17
2007-04-26	2,765	2,770	2,720	2,730	17,000	1,137.50
2007-04-25	2,755	2,765	2,755	2,765	5,000	1,152.08
2007-04-24	2,795	2,800	2,755	2,755	5,000	1,147.92
2007-04-23	2,805	2,815	2,805	2,810	12,000	1,170.83
2007-04-19	2,855	2,860	2,810	2,810	3,000	1,170.83
2007-04-17	2,855	2,855	2,855	2,855	1,000	1,189.58
2007-04-16	2,805	2,845	2,805	2,845	16,000	1,185.42
2007-04-13	2,805	2,810	2,805	2,805	12,000	1,168.75
2007-04-12	2,805	2,810	2,805	2,810	2,000	1,170.83
2007-04-11	2,810	2,815	2,810	2,815	2,000	1,172.92
2007-04-10	2,830	2,830	2,825	2,825	2,000	1,177.08
2007-04-06	2,805	2,825	2,805	2,825	3,000	1,177.08
2007-04-05	2,815	2,820	2,815	2,820	6,000	1,175
2007-04-04	2,815	2,825	2,815	2,815	9,000	1,172.92
2007-04-03	2,775	2,785	2,770	2,775	8,000	1,156.25
2007-04-02	2,785	2,790	2,785	2,790	2,000	1,162.50
2007-03-28	2,825	2,865	2,825	2,865	2,000	1,193.75
2007-03-27	2,875	2,900	2,775	2,825	21,000	1,177.08
2007-03-26	3,040	3,050	2,875	2,875	47,000	1,197.92
2007-03-23	3,050	3,050	3,050	3,050	1,000	1,270.83
2007-03-22	3,040	3,050	3,040	3,050	5,000	1,270.83
2007-03-19	2,995	3,000	2,995	3,000	2,000	1,250
2007-03-16	3,010	3,020	3,000	3,010	9,000	1,254.17
2007-03-15	3,000	3,010	3,000	3,010	2,000	1,254.17
2007-03-14	3,050	3,050	3,040	3,040	5,000	1,266.67
2007-03-13	3,060	3,070	3,060	3,070	3,000	1,279.17
2007-03-09	3,070	3,090	3,070	3,090	3,000	1,287.50
2007-03-08	3,040	3,040	3,040	3,040	1,000	1,266.67
2007-03-07	3,040	3,050	3,040	3,040	7,000	1,266.67
2007-03-06	3,030	3,040	3,010	3,040	4,000	1,266.67
2007-03-05	3,040	3,050	3,040	3,050	3,000	1,270.83
2007-03-02	3,090	3,090	3,090	3,090	1,000	1,287.50
2007-03-01	3,100	3,100	3,100	3,100	2,000	1,291.67
2007-02-28	3,000	3,110	2,990	3,110	10,000	1,295.83
2007-02-27	3,180	3,180	3,180	3,180	1,000	1,325
2007-02-26	3,150	3,160	3,130	3,130	6,000	1,304.17
2007-02-23	3,180	3,200	3,120	3,160	25,000	1,316.67
2007-02-22	3,100	3,140	3,090	3,110	17,000	1,295.83
2007-02-21	3,080	3,090	3,080	3,090	4,000	1,287.50
2007-02-20	3,100	3,100	3,090	3,090	8,000	1,287.50
2007-02-19	3,110	3,110	3,100	3,100	23,000	1,291.67
2007-02-16	3,100	3,110	3,100	3,100	9,000	1,291.67
2007-02-15	3,190	3,190	3,100	3,120	16,000	1,300
2007-02-14	3,130	3,130	3,130	3,130	7,000	1,304.17
2007-02-13	3,120	3,120	3,110	3,120	6,000	1,300
2007-02-09	3,160	3,160	3,150	3,150	2,000	1,312.50
2007-02-08	3,150	3,150	3,150	3,150	2,000	1,312.50
2007-02-06	3,200	3,200	3,190	3,200	6,000	1,333.33
2007-02-05	3,250	3,250	3,200	3,200	5,000	1,333.33
2007-02-02	3,140	3,260	3,140	3,250	31,000	1,354.17
2007-02-01	3,210	3,220	3,140	3,170	24,000	1,320.83
2007-01-31	3,300	3,300	3,170	3,210	7,000	1,337.50
2007-01-30	3,220	3,320	3,220	3,290	28,000	1,370.83
2007-01-29	3,120	3,250	3,120	3,250	4,000	1,354.17
2007-01-25	3,110	3,200	3,110	3,200	3,000	1,333.33
2007-01-24	3,270	3,280	3,100	3,100	27,000	1,291.67
2007-01-23	3,220	3,280	3,210	3,280	18,000	1,366.67
2007-01-22	3,120	3,210	3,120	3,210	22,000	1,337.50
2007-01-19	3,100	3,140	3,100	3,100	42,000	1,291.67
2007-01-18	3,100	3,100	3,090	3,100	9,000	1,291.67
2007-01-17	3,100	3,130	3,100	3,110	12,000	1,295.83
2007-01-16	3,120	3,120	3,090	3,100	10,000	1,291.67
2007-01-15	3,100	3,160	3,080	3,110	20,000	1,295.83
2007-01-12	3,070	3,080	3,070	3,080	3,000	1,283.33
2007-01-11	3,070	3,070	3,070	3,070	2,000	1,279.17
2007-01-09	3,120	3,120	3,120	3,120	1,000	1,300
2007-01-05	3,110	3,110	3,110	3,110	1,000	1,295.83
2007-01-04	3,150	3,150	3,150	3,150	2,000	1,312.50

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 [2007年度]

5970 (株)ジーテクトの時系列データ [2007年度]