5970 (株)ジーテクト の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,310 | 1,324 | 1,290 | 1,324 | 1,800 | 662 |
| 2009-12-29 | 1,305 | 1,310 | 1,304 | 1,310 | 2,100 | 655 |
| 2009-12-28 | 1,371 | 1,371 | 1,302 | 1,322 | 1,600 | 661 |
| 2009-12-25 | 1,320 | 1,320 | 1,271 | 1,291 | 4,800 | 645.50 |
| 2009-12-24 | 1,240 | 1,320 | 1,240 | 1,285 | 5,600 | 642.50 |
| 2009-12-22 | 1,175 | 1,240 | 1,175 | 1,240 | 5,100 | 620 |
| 2009-12-21 | 1,149 | 1,185 | 1,149 | 1,175 | 3,300 | 587.50 |
| 2009-12-18 | 1,140 | 1,140 | 1,120 | 1,135 | 1,700 | 567.50 |
| 2009-12-17 | 1,130 | 1,130 | 1,130 | 1,130 | 300 | 565 |
| 2009-12-16 | 1,110 | 1,150 | 1,030 | 1,100 | 21,700 | 550 |
| 2009-12-15 | 1,150 | 1,150 | 1,110 | 1,110 | 6,200 | 555 |
| 2009-12-14 | 1,077 | 1,140 | 1,077 | 1,110 | 2,500 | 555 |
| 2009-12-11 | 1,077 | 1,100 | 1,077 | 1,100 | 200 | 550 |
| 2009-12-10 | 1,079 | 1,079 | 1,079 | 1,079 | 400 | 539.50 |
| 2009-12-09 | 1,120 | 1,120 | 1,090 | 1,090 | 5,400 | 545 |
| 2009-12-08 | 1,165 | 1,165 | 1,106 | 1,109 | 5,900 | 554.50 |
| 2009-12-07 | 1,159 | 1,170 | 1,119 | 1,125 | 10,100 | 562.50 |
| 2009-12-04 | 1,130 | 1,130 | 1,102 | 1,103 | 1,400 | 551.50 |
| 2009-12-03 | 1,158 | 1,158 | 1,119 | 1,140 | 3,500 | 570 |
| 2009-12-02 | 1,163 | 1,163 | 1,112 | 1,130 | 900 | 565 |
| 2009-12-01 | 1,072 | 1,147 | 1,072 | 1,147 | 500 | 573.50 |
| 2009-11-30 | 1,070 | 1,115 | 1,070 | 1,115 | 1,400 | 557.50 |
| 2009-11-27 | 1,070 | 1,071 | 1,070 | 1,070 | 2,700 | 535 |
| 2009-11-26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 2009-11-25 | 1,150 | 1,150 | 1,130 | 1,130 | 1,400 | 565 |
| 2009-11-24 | 1,066 | 1,130 | 1,066 | 1,130 | 4,500 | 565 |
| 2009-11-20 | 1,120 | 1,120 | 1,120 | 1,120 | 400 | 560 |
| 2009-11-19 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 580 |
| 2009-11-18 | 1,147 | 1,167 | 1,147 | 1,160 | 1,500 | 580 |
| 2009-11-17 | 1,147 | 1,147 | 1,100 | 1,147 | 1,900 | 573.50 |
| 2009-11-13 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 | 575.50 |
| 2009-11-11 | 1,227 | 1,227 | 1,155 | 1,225 | 2,700 | 612.50 |
| 2009-11-10 | 1,221 | 1,221 | 1,200 | 1,201 | 1,800 | 600.50 |
| 2009-11-09 | 1,221 | 1,221 | 1,201 | 1,221 | 2,200 | 610.50 |
| 2009-11-06 | 1,262 | 1,262 | 1,230 | 1,231 | 4,400 | 615.50 |
| 2009-11-05 | 1,282 | 1,284 | 1,279 | 1,282 | 1,200 | 641 |
| 2009-11-04 | 1,284 | 1,285 | 1,256 | 1,282 | 1,200 | 641 |
| 2009-11-02 | 1,285 | 1,285 | 1,280 | 1,284 | 500 | 642 |
| 2009-10-30 | 1,325 | 1,330 | 1,300 | 1,300 | 2,200 | 650 |
| 2009-10-29 | 1,290 | 1,311 | 1,250 | 1,290 | 6,500 | 645 |
| 2009-10-28 | 1,359 | 1,390 | 1,350 | 1,350 | 7,100 | 675 |
| 2009-10-27 | 1,300 | 1,384 | 1,300 | 1,350 | 1,100 | 675 |
| 2009-10-26 | 1,310 | 1,310 | 1,290 | 1,300 | 3,500 | 650 |
| 2009-10-23 | 1,334 | 1,334 | 1,303 | 1,310 | 8,800 | 655 |
| 2009-10-22 | 1,300 | 1,300 | 1,300 | 1,300 | 600 | 650 |
| 2009-10-21 | 1,280 | 1,320 | 1,250 | 1,319 | 800 | 659.50 |
| 2009-10-20 | 1,250 | 1,252 | 1,250 | 1,250 | 2,900 | 625 |
| 2009-10-19 | 1,240 | 1,251 | 1,240 | 1,250 | 3,000 | 625 |
| 2009-10-16 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 620 |
| 2009-10-15 | 1,231 | 1,251 | 1,223 | 1,247 | 2,400 | 623.50 |
| 2009-10-14 | 1,271 | 1,271 | 1,220 | 1,220 | 900 | 610 |
| 2009-10-13 | 1,265 | 1,280 | 1,265 | 1,280 | 500 | 640 |
| 2009-10-09 | 1,252 | 1,260 | 1,251 | 1,260 | 1,700 | 630 |
| 2009-10-08 | 1,260 | 1,275 | 1,260 | 1,261 | 1,400 | 630.50 |
| 2009-10-07 | 1,280 | 1,300 | 1,252 | 1,281 | 4,600 | 640.50 |
| 2009-10-06 | 1,285 | 1,285 | 1,254 | 1,280 | 1,900 | 640 |
| 2009-10-05 | 1,338 | 1,374 | 1,300 | 1,315 | 2,700 | 657.50 |
| 2009-10-02 | 1,339 | 1,347 | 1,300 | 1,318 | 1,800 | 659 |
| 2009-10-01 | 1,350 | 1,350 | 1,306 | 1,339 | 2,000 | 669.50 |
| 2009-09-30 | 1,336 | 1,363 | 1,331 | 1,335 | 3,000 | 667.50 |
| 2009-09-29 | 1,388 | 1,388 | 1,335 | 1,350 | 2,100 | 675 |
| 2009-09-28 | 1,390 | 1,390 | 1,350 | 1,360 | 5,700 | 680 |
| 2009-09-25 | 1,331 | 1,410 | 1,331 | 1,410 | 3,100 | 705 |
| 2009-09-24 | 1,383 | 1,434 | 1,381 | 1,381 | 1,000 | 690.50 |
| 2009-09-18 | 1,421 | 1,421 | 1,393 | 1,410 | 3,400 | 705 |
| 2009-09-17 | 1,440 | 1,440 | 1,430 | 1,436 | 3,600 | 718 |
| 2009-09-16 | 1,418 | 1,418 | 1,410 | 1,410 | 200 | 705 |
| 2009-09-15 | 1,410 | 1,430 | 1,410 | 1,430 | 5,000 | 715 |
| 2009-09-14 | 1,400 | 1,420 | 1,400 | 1,401 | 2,600 | 700.50 |
| 2009-09-11 | 1,370 | 1,395 | 1,360 | 1,395 | 4,700 | 697.50 |
| 2009-09-10 | 1,392 | 1,400 | 1,370 | 1,370 | 5,300 | 685 |
| 2009-09-09 | 1,400 | 1,405 | 1,386 | 1,400 | 5,800 | 700 |
| 2009-09-08 | 1,380 | 1,420 | 1,370 | 1,410 | 5,600 | 705 |
| 2009-09-07 | 1,440 | 1,445 | 1,370 | 1,400 | 5,300 | 700 |
| 2009-09-04 | 1,423 | 1,430 | 1,402 | 1,420 | 9,300 | 710 |
| 2009-09-03 | 1,432 | 1,445 | 1,432 | 1,435 | 20,500 | 717.50 |
| 2009-09-02 | 1,470 | 1,491 | 1,395 | 1,432 | 51,700 | 716 |
| 2009-09-01 | 1,390 | 1,390 | 1,390 | 1,390 | 4,200 | 695 |
| 2009-08-31 | 1,210 | 1,210 | 1,190 | 1,190 | 9,400 | 595 |
| 2009-08-28 | 1,170 | 1,170 | 1,170 | 1,170 | 2,100 | 585 |
| 2009-08-27 | 1,228 | 1,240 | 1,200 | 1,205 | 6,900 | 602.50 |
| 2009-08-26 | 1,141 | 1,240 | 1,140 | 1,228 | 8,000 | 614 |
| 2009-08-25 | 1,189 | 1,189 | 1,140 | 1,140 | 2,900 | 570 |
| 2009-08-24 | 1,110 | 1,200 | 1,110 | 1,140 | 4,200 | 570 |
| 2009-08-21 | 1,130 | 1,130 | 1,080 | 1,080 | 1,100 | 540 |
| 2009-08-20 | 1,110 | 1,130 | 1,079 | 1,130 | 2,100 | 565 |
| 2009-08-19 | 1,070 | 1,090 | 1,050 | 1,050 | 3,000 | 525 |
| 2009-08-18 | 1,080 | 1,105 | 1,065 | 1,070 | 4,400 | 535 |
| 2009-08-17 | 1,116 | 1,130 | 1,115 | 1,120 | 2,300 | 560 |
| 2009-08-14 | 1,150 | 1,191 | 1,115 | 1,115 | 13,200 | 557.50 |
| 2009-08-13 | 1,143 | 1,170 | 1,142 | 1,150 | 4,500 | 575 |
| 2009-08-12 | 1,120 | 1,180 | 1,110 | 1,140 | 6,600 | 570 |
| 2009-08-11 | 1,120 | 1,145 | 1,120 | 1,140 | 14,700 | 570 |
| 2009-08-10 | 1,105 | 1,115 | 1,100 | 1,100 | 1,200 | 550 |
| 2009-08-07 | 1,087 | 1,130 | 1,087 | 1,125 | 4,300 | 562.50 |
| 2009-08-06 | 1,051 | 1,090 | 1,050 | 1,090 | 3,900 | 545 |
| 2009-08-05 | 1,000 | 1,060 | 1,000 | 1,050 | 3,300 | 525 |
| 2009-08-04 | 986 | 1,015 | 986 | 1,015 | 6,500 | 507.50 |
| 2009-08-03 | 981 | 981 | 970 | 981 | 1,600 | 490.50 |
| 2009-07-31 | 969 | 989 | 961 | 975 | 4,500 | 487.50 |
| 2009-07-30 | 941 | 950 | 935 | 946 | 15,300 | 473 |
| 2009-07-29 | 920 | 925 | 882 | 905 | 3,500 | 452.50 |
| 2009-07-28 | 905 | 918 | 900 | 918 | 3,600 | 459 |
| 2009-07-27 | 938 | 938 | 906 | 907 | 1,800 | 453.50 |
| 2009-07-24 | 941 | 941 | 905 | 905 | 1,200 | 452.50 |
| 2009-07-23 | 907 | 907 | 905 | 905 | 200 | 452.50 |
| 2009-07-22 | 915 | 915 | 915 | 915 | 1,500 | 457.50 |
| 2009-07-21 | 899 | 915 | 899 | 915 | 700 | 457.50 |
| 2009-07-16 | 903 | 905 | 874 | 874 | 500 | 437 |
| 2009-07-15 | 883 | 883 | 883 | 883 | 100 | 441.50 |
| 2009-07-14 | 876 | 876 | 850 | 860 | 2,500 | 430 |
| 2009-07-13 | 912 | 912 | 900 | 900 | 600 | 450 |
| 2009-07-10 | 943 | 943 | 940 | 940 | 1,100 | 470 |
| 2009-07-09 | 957 | 957 | 940 | 945 | 5,500 | 472.50 |
| 2009-07-08 | 959 | 959 | 958 | 958 | 6,200 | 479 |
| 2009-07-07 | 970 | 971 | 969 | 970 | 4,900 | 485 |
| 2009-07-06 | 960 | 980 | 960 | 980 | 5,500 | 490 |
| 2009-07-03 | 904 | 920 | 904 | 920 | 600 | 460 |
| 2009-07-02 | 935 | 950 | 903 | 903 | 5,500 | 451.50 |
| 2009-07-01 | 930 | 945 | 930 | 940 | 2,200 | 470 |
| 2009-06-30 | 939 | 939 | 939 | 939 | 300 | 469.50 |
| 2009-06-29 | 947 | 947 | 889 | 939 | 1,200 | 469.50 |
| 2009-06-26 | 948 | 948 | 948 | 948 | 100 | 474 |
| 2009-06-25 | 957 | 957 | 949 | 950 | 4,100 | 475 |
| 2009-06-24 | 910 | 911 | 910 | 911 | 300 | 455.50 |
| 2009-06-23 | 896 | 930 | 896 | 930 | 300 | 465 |
| 2009-06-22 | 914 | 935 | 914 | 935 | 500 | 467.50 |
| 2009-06-19 | 902 | 902 | 900 | 900 | 400 | 450 |
| 2009-06-18 | 901 | 901 | 900 | 900 | 1,300 | 450 |
| 2009-06-17 | 890 | 900 | 890 | 900 | 700 | 450 |
| 2009-06-16 | 932 | 932 | 890 | 900 | 3,300 | 450 |
| 2009-06-15 | 958 | 959 | 950 | 950 | 1,200 | 475 |
| 2009-06-12 | 960 | 960 | 939 | 944 | 800 | 472 |
| 2009-06-11 | 926 | 970 | 926 | 950 | 9,800 | 475 |
| 2009-06-10 | 910 | 920 | 900 | 920 | 5,500 | 460 |
| 2009-06-09 | 922 | 922 | 900 | 910 | 2,400 | 455 |
| 2009-06-08 | 889 | 920 | 889 | 892 | 6,500 | 446 |
| 2009-06-05 | 845 | 879 | 845 | 879 | 7,400 | 439.50 |
| 2009-06-04 | 845 | 845 | 845 | 845 | 500 | 422.50 |
| 2009-06-03 | 848 | 848 | 831 | 835 | 2,800 | 417.50 |
| 2009-06-02 | 850 | 850 | 836 | 848 | 3,700 | 424 |
| 2009-06-01 | 835 | 849 | 835 | 848 | 800 | 424 |
| 2009-05-29 | 835 | 835 | 835 | 835 | 1,200 | 417.50 |
| 2009-05-27 | 840 | 840 | 840 | 840 | 300 | 420 |
| 2009-05-26 | 823 | 823 | 822 | 823 | 1,700 | 411.50 |
| 2009-05-25 | 848 | 848 | 848 | 848 | 1,200 | 424 |
| 2009-05-21 | 816 | 830 | 810 | 830 | 5,900 | 415 |
| 2009-05-20 | 816 | 830 | 810 | 830 | 3,100 | 415 |
| 2009-05-19 | 841 | 841 | 815 | 815 | 2,000 | 407.50 |
| 2009-05-18 | 848 | 849 | 840 | 840 | 3,300 | 420 |
| 2009-05-15 | 850 | 850 | 850 | 850 | 500 | 425 |
| 2009-05-14 | 823 | 850 | 823 | 850 | 700 | 425 |
| 2009-05-13 | 875 | 875 | 850 | 850 | 3,100 | 425 |
| 2009-05-12 | 850 | 855 | 850 | 855 | 3,300 | 427.50 |
| 2009-05-11 | 824 | 850 | 824 | 850 | 5,500 | 425 |
| 2009-05-08 | 825 | 825 | 813 | 823 | 2,800 | 411.50 |
| 2009-05-07 | 810 | 813 | 809 | 813 | 7,800 | 406.50 |
| 2009-05-01 | 788 | 809 | 770 | 809 | 2,300 | 404.50 |
| 2009-04-30 | 773 | 815 | 773 | 815 | 9,800 | 407.50 |
| 2009-04-28 | 806 | 806 | 800 | 800 | 1,900 | 400 |
| 2009-04-27 | 780 | 800 | 780 | 800 | 1,600 | 400 |
| 2009-04-24 | 800 | 800 | 800 | 800 | 2,100 | 400 |
| 2009-04-23 | 760 | 780 | 760 | 780 | 2,600 | 390 |
| 2009-04-22 | 770 | 780 | 747 | 760 | 4,900 | 380 |
| 2009-04-21 | 775 | 780 | 770 | 780 | 2,100 | 390 |
| 2009-04-20 | 778 | 780 | 740 | 780 | 5,900 | 390 |
| 2009-04-17 | 761 | 761 | 761 | 761 | 1,900 | 380.50 |
| 2009-04-16 | 762 | 766 | 750 | 761 | 7,300 | 380.50 |
| 2009-04-14 | 771 | 771 | 760 | 760 | 5,400 | 380 |
| 2009-04-13 | 763 | 779 | 760 | 770 | 12,100 | 385 |
| 2009-04-10 | 743 | 780 | 731 | 761 | 14,300 | 380.50 |
| 2009-04-09 | 717 | 749 | 717 | 749 | 5,300 | 374.50 |
| 2009-04-08 | 725 | 737 | 725 | 737 | 5,300 | 368.50 |
| 2009-04-07 | 740 | 740 | 710 | 737 | 2,500 | 368.50 |
| 2009-04-06 | 726 | 750 | 726 | 747 | 2,800 | 373.50 |
| 2009-04-03 | 729 | 738 | 717 | 736 | 4,100 | 368 |
| 2009-04-02 | 718 | 723 | 715 | 723 | 3,300 | 361.50 |
| 2009-04-01 | 722 | 738 | 713 | 738 | 2,500 | 369 |
| 2009-03-31 | 713 | 733 | 713 | 732 | 900 | 366 |
| 2009-03-30 | 722 | 733 | 722 | 733 | 1,100 | 366.50 |
| 2009-03-26 | 740 | 740 | 740 | 740 | 200 | 370 |
| 2009-03-25 | 750 | 750 | 720 | 740 | 3,300 | 370 |
| 2009-03-24 | 700 | 732 | 700 | 720 | 1,500 | 360 |
| 2009-03-23 | 683 | 720 | 680 | 720 | 1,800 | 360 |
| 2009-03-18 | 677 | 687 | 643 | 684 | 4,100 | 342 |
| 2009-03-17 | 673 | 677 | 673 | 677 | 300 | 338.50 |
| 2009-03-16 | 681 | 681 | 643 | 663 | 2,200 | 331.50 |
| 2009-03-13 | 667 | 677 | 667 | 677 | 2,000 | 338.50 |
| 2009-03-12 | 659 | 659 | 659 | 659 | 100 | 329.50 |
| 2009-03-11 | 649 | 649 | 649 | 649 | 100 | 324.50 |
| 2009-03-10 | 640 | 640 | 635 | 635 | 3,900 | 317.50 |
| 2009-03-09 | 637 | 647 | 630 | 647 | 3,700 | 323.50 |
| 2009-03-06 | 640 | 640 | 637 | 637 | 700 | 318.50 |
| 2009-03-05 | 633 | 640 | 633 | 640 | 2,600 | 320 |
| 2009-03-04 | 632 | 651 | 632 | 649 | 500 | 324.50 |
| 2009-03-03 | 633 | 649 | 627 | 649 | 2,900 | 324.50 |
| 2009-03-02 | 660 | 663 | 653 | 660 | 2,000 | 330 |
| 2009-02-27 | 660 | 665 | 660 | 665 | 1,700 | 332.50 |
| 2009-02-26 | 641 | 660 | 641 | 660 | 3,800 | 330 |
| 2009-02-25 | 649 | 649 | 615 | 636 | 2,800 | 318 |
| 2009-02-24 | 611 | 639 | 606 | 639 | 2,800 | 319.50 |
| 2009-02-23 | 623 | 643 | 623 | 643 | 600 | 321.50 |
| 2009-02-20 | 633 | 633 | 624 | 624 | 2,800 | 312 |
| 2009-02-19 | 643 | 643 | 640 | 640 | 200 | 320 |
| 2009-02-18 | 636 | 636 | 635 | 635 | 400 | 317.50 |
| 2009-02-17 | 645 | 645 | 645 | 645 | 200 | 322.50 |
| 2009-02-16 | 640 | 640 | 640 | 640 | 200 | 320 |
| 2009-02-13 | 626 | 645 | 626 | 645 | 1,100 | 322.50 |
| 2009-02-12 | 625 | 625 | 623 | 625 | 2,500 | 312.50 |
| 2009-02-10 | 647 | 647 | 625 | 625 | 2,200 | 312.50 |
| 2009-02-09 | 648 | 648 | 622 | 627 | 1,700 | 313.50 |
| 2009-02-06 | 637 | 648 | 637 | 648 | 800 | 324 |
| 2009-02-05 | 630 | 647 | 625 | 647 | 1,700 | 323.50 |
| 2009-02-04 | 630 | 670 | 627 | 670 | 2,700 | 335 |
| 2009-02-03 | 640 | 640 | 640 | 640 | 500 | 320 |
| 2009-02-02 | 640 | 640 | 630 | 640 | 9,100 | 320 |
| 2009-01-30 | 645 | 645 | 623 | 630 | 2,500 | 315 |
| 2009-01-29 | 665 | 665 | 665 | 665 | 100 | 332.50 |
| 2009-01-28 | 660 | 660 | 660 | 660 | 300 | 330 |
| 2009-01-27 | 648 | 695 | 648 | 695 | 400 | 347.50 |
| 2009-01-23 | 675 | 675 | 675 | 675 | 1,600 | 337.50 |
| 2009-01-22 | 654 | 654 | 654 | 654 | 500 | 327 |
| 2009-01-21 | 665 | 670 | 650 | 670 | 2,100 | 335 |
| 2009-01-20 | 708 | 708 | 671 | 692 | 4,100 | 346 |
| 2009-01-19 | 728 | 728 | 728 | 728 | 100 | 364 |
| 2009-01-15 | 737 | 737 | 737 | 737 | 700 | 368.50 |
| 2009-01-14 | 707 | 737 | 707 | 737 | 400 | 368.50 |
| 2009-01-13 | 705 | 706 | 705 | 706 | 900 | 353 |
| 2009-01-09 | 733 | 740 | 710 | 740 | 500 | 370 |
| 2009-01-08 | 730 | 730 | 730 | 730 | 1,700 | 365 |
| 2009-01-07 | 722 | 732 | 722 | 731 | 2,600 | 365.50 |
| 2009-01-06 | 670 | 721 | 670 | 721 | 4,400 | 360.50 |
| 2009-01-05 | 689 | 730 | 689 | 730 | 200 | 365 |
分割・併合履歴 ： [2014-03-27]1株→2株 [2008-06-25]1株→1.2株