5970 (株)ジーテクトの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,687	1,700	1,653	1,683	10,300	841.50
2010-12-29	1,627	1,679	1,627	1,679	8,600	839.50
2010-12-28	1,585	1,625	1,585	1,624	7,700	812
2010-12-27	1,545	1,580	1,545	1,580	11,800	790
2010-12-24	1,518	1,535	1,518	1,535	5,100	767.50
2010-12-22	1,535	1,550	1,518	1,535	11,200	767.50
2010-12-21	1,530	1,535	1,525	1,535	10,500	767.50
2010-12-20	1,520	1,535	1,502	1,509	6,500	754.50
2010-12-17	1,540	1,540	1,515	1,515	2,600	757.50
2010-12-16	1,529	1,529	1,515	1,516	2,700	758
2010-12-15	1,543	1,547	1,503	1,528	5,900	764
2010-12-14	1,493	1,523	1,492	1,523	8,200	761.50
2010-12-13	1,490	1,500	1,477	1,493	16,700	746.50
2010-12-10	1,489	1,523	1,475	1,523	11,600	761.50
2010-12-09	1,535	1,535	1,478	1,490	7,000	745
2010-12-08	1,455	1,510	1,455	1,510	10,100	755
2010-12-07	1,420	1,445	1,420	1,431	11,700	715.50
2010-12-06	1,420	1,475	1,376	1,455	29,000	727.50
2010-12-03	1,300	1,340	1,300	1,336	6,900	668
2010-12-02	1,283	1,300	1,283	1,300	10,300	650
2010-12-01	1,261	1,273	1,255	1,273	3,200	636.50
2010-11-30	1,293	1,294	1,262	1,275	9,500	637.50
2010-11-29	1,270	1,290	1,270	1,286	5,500	643
2010-11-26	1,267	1,280	1,267	1,275	1,000	637.50
2010-11-25	1,272	1,288	1,264	1,288	4,600	644
2010-11-24	1,271	1,279	1,260	1,271	4,800	635.50
2010-11-22	1,259	1,279	1,258	1,279	2,800	639.50
2010-11-19	1,250	1,257	1,242	1,256	2,000	628
2010-11-18	1,225	1,238	1,218	1,238	4,000	619
2010-11-17	1,217	1,219	1,217	1,219	1,300	609.50
2010-11-16	1,217	1,230	1,217	1,220	1,500	610
2010-11-15	1,221	1,230	1,208	1,230	2,600	615
2010-11-12	1,234	1,234	1,234	1,234	100	617
2010-11-11	1,232	1,246	1,232	1,235	900	617.50
2010-11-10	1,215	1,225	1,206	1,225	1,400	612.50
2010-11-09	1,238	1,238	1,209	1,210	1,800	605
2010-11-08	1,200	1,211	1,200	1,211	2,800	605.50
2010-11-05	1,146	1,180	1,146	1,180	2,200	590
2010-11-04	1,116	1,140	1,116	1,140	4,400	570
2010-11-02	1,117	1,117	1,102	1,111	2,400	555.50
2010-11-01	1,120	1,120	1,116	1,120	6,400	560
2010-10-29	1,120	1,120	1,120	1,120	4,100	560
2010-10-28	1,120	1,121	1,116	1,116	8,300	558
2010-10-27	1,117	1,120	1,117	1,120	7,100	560
2010-10-26	1,120	1,120	1,106	1,117	2,100	558.50
2010-10-25	1,139	1,139	1,120	1,120	5,900	560
2010-10-22	1,130	1,140	1,102	1,120	8,900	560
2010-10-21	1,139	1,139	1,130	1,130	10,900	565
2010-10-20	1,140	1,140	1,110	1,139	5,800	569.50
2010-10-19	1,160	1,160	1,142	1,142	6,000	571
2010-10-18	1,161	1,161	1,157	1,160	1,800	580
2010-10-15	1,179	1,179	1,160	1,162	4,800	581
2010-10-14	1,180	1,188	1,180	1,180	1,900	590
2010-10-13	1,191	1,191	1,180	1,180	3,700	590
2010-10-12	1,211	1,211	1,190	1,191	2,000	595.50
2010-10-08	1,209	1,216	1,191	1,211	3,300	605.50
2010-10-07	1,221	1,230	1,203	1,208	8,300	604
2010-10-06	1,227	1,227	1,227	1,227	1,900	613.50
2010-10-05	1,222	1,230	1,222	1,227	1,200	613.50
2010-10-04	1,238	1,238	1,230	1,230	2,000	615
2010-10-01	1,259	1,259	1,236	1,259	1,500	629.50
2010-09-30	1,265	1,265	1,248	1,248	2,300	624
2010-09-29	1,278	1,279	1,258	1,265	4,500	632.50
2010-09-28	1,285	1,285	1,255	1,265	2,500	632.50
2010-09-27	1,245	1,260	1,245	1,246	1,400	623
2010-09-24	1,264	1,264	1,245	1,245	1,600	622.50
2010-09-22	1,289	1,289	1,260	1,260	200	630
2010-09-21	1,274	1,289	1,261	1,289	2,500	644.50
2010-09-17	1,238	1,260	1,238	1,260	3,100	630
2010-09-16	1,235	1,250	1,235	1,236	3,400	618
2010-09-15	1,212	1,256	1,211	1,228	2,600	614
2010-09-14	1,264	1,264	1,217	1,232	2,700	616
2010-09-13	1,265	1,265	1,236	1,250	3,700	625
2010-09-10	1,258	1,258	1,231	1,248	3,200	624
2010-09-09	1,261	1,261	1,240	1,258	1,300	629
2010-09-08	1,245	1,247	1,239	1,240	2,000	620
2010-09-07	1,250	1,250	1,226	1,226	2,000	613
2010-09-06	1,225	1,250	1,225	1,250	1,900	625
2010-09-03	1,201	1,202	1,180	1,200	6,200	600
2010-09-02	1,239	1,240	1,198	1,201	5,900	600.50
2010-09-01	1,242	1,242	1,206	1,220	2,500	610
2010-08-31	1,253	1,253	1,218	1,220	2,400	610
2010-08-30	1,223	1,266	1,223	1,243	2,800	621.50
2010-08-27	1,195	1,223	1,174	1,223	9,100	611.50
2010-08-26	1,249	1,249	1,210	1,210	200	605
2010-08-25	1,230	1,230	1,179	1,208	9,000	604
2010-08-24	1,231	1,231	1,230	1,230	900	615
2010-08-23	1,259	1,267	1,237	1,263	3,700	631.50
2010-08-20	1,292	1,293	1,257	1,259	2,300	629.50
2010-08-19	1,280	1,299	1,260	1,295	4,800	647.50
2010-08-18	1,301	1,305	1,283	1,283	3,100	641.50
2010-08-17	1,297	1,300	1,284	1,300	3,800	650
2010-08-16	1,347	1,347	1,296	1,320	3,100	660
2010-08-13	1,313	1,330	1,312	1,330	2,300	665
2010-08-12	1,320	1,320	1,292	1,313	1,800	656.50
2010-08-11	1,335	1,350	1,325	1,325	5,900	662.50
2010-08-10	1,336	1,348	1,336	1,348	1,500	674
2010-08-09	1,345	1,350	1,337	1,350	4,500	675
2010-08-06	1,361	1,361	1,350	1,350	5,300	675
2010-08-05	1,379	1,389	1,361	1,361	3,500	680.50
2010-08-04	1,380	1,380	1,363	1,379	5,200	689.50
2010-08-03	1,382	1,410	1,382	1,383	5,500	691.50
2010-08-02	1,380	1,386	1,380	1,382	4,800	691
2010-07-30	1,395	1,396	1,352	1,370	6,800	685
2010-07-29	1,385	1,415	1,362	1,410	43,900	705
2010-07-28	1,301	1,335	1,300	1,335	14,300	667.50
2010-07-27	1,297	1,303	1,297	1,300	6,300	650
2010-07-26	1,301	1,310	1,295	1,296	2,200	648
2010-07-23	1,300	1,302	1,290	1,290	3,400	645
2010-07-22	1,290	1,290	1,252	1,290	5,200	645
2010-07-21	1,300	1,300	1,300	1,300	100	650
2010-07-20	1,302	1,302	1,300	1,300	1,300	650
2010-07-16	1,320	1,321	1,302	1,302	800	651
2010-07-15	1,320	1,336	1,310	1,320	3,200	660
2010-07-14	1,320	1,320	1,302	1,320	1,100	660
2010-07-13	1,325	1,335	1,306	1,306	1,000	653
2010-07-12	1,340	1,350	1,325	1,325	2,900	662.50
2010-07-09	1,355	1,360	1,355	1,355	800	677.50
2010-07-08	1,355	1,355	1,355	1,355	1,700	677.50
2010-07-07	1,310	1,350	1,310	1,350	1,400	675
2010-07-06	1,310	1,318	1,310	1,318	600	659
2010-07-05	1,318	1,318	1,318	1,318	3,100	659
2010-07-02	1,230	1,348	1,230	1,255	3,400	627.50
2010-07-01	1,280	1,280	1,220	1,226	2,600	613
2010-06-30	1,251	1,282	1,251	1,282	2,500	641
2010-06-29	1,320	1,351	1,300	1,300	1,000	650
2010-06-28	1,350	1,356	1,320	1,320	3,800	660
2010-06-25	1,460	1,460	1,353	1,355	4,200	677.50
2010-06-24	1,400	1,430	1,400	1,402	1,800	701
2010-06-23	1,430	1,440	1,402	1,406	3,000	703
2010-06-22	1,470	1,498	1,431	1,440	3,600	720
2010-06-21	1,460	1,500	1,460	1,500	1,700	750
2010-06-18	1,465	1,475	1,440	1,475	1,200	737.50
2010-06-17	1,470	1,480	1,470	1,480	500	740
2010-06-16	1,490	1,500	1,480	1,500	4,000	750
2010-06-15	1,450	1,465	1,430	1,454	2,400	727
2010-06-14	1,450	1,450	1,411	1,428	4,200	714
2010-06-11	1,435	1,440	1,410	1,430	1,100	715
2010-06-10	1,364	1,400	1,364	1,400	3,200	700
2010-06-09	1,440	1,440	1,402	1,402	1,900	701
2010-06-08	1,439	1,445	1,439	1,439	1,900	719.50
2010-06-07	1,465	1,465	1,436	1,440	3,800	720
2010-06-04	1,495	1,495	1,490	1,490	1,700	745
2010-06-03	1,510	1,510	1,490	1,490	1,200	745
2010-06-02	1,476	1,494	1,476	1,494	500	747
2010-06-01	1,520	1,520	1,475	1,476	5,100	738
2010-05-31	1,519	1,520	1,455	1,500	2,400	750
2010-05-28	1,535	1,560	1,473	1,529	6,500	764.50
2010-05-27	1,400	1,465	1,392	1,465	4,800	732.50
2010-05-26	1,450	1,450	1,410	1,430	10,600	715
2010-05-25	1,520	1,520	1,464	1,472	3,700	736
2010-05-24	1,540	1,540	1,490	1,494	3,900	747
2010-05-21	1,480	1,520	1,460	1,520	5,800	760
2010-05-20	1,538	1,538	1,506	1,530	4,300	765
2010-05-19	1,501	1,532	1,462	1,532	14,100	766
2010-05-18	1,516	1,560	1,516	1,517	8,300	758.50
2010-05-17	1,518	1,520	1,491	1,515	10,600	757.50
2010-05-14	1,502	1,502	1,481	1,488	7,500	744
2010-05-13	1,500	1,520	1,500	1,502	7,900	751
2010-05-12	1,530	1,530	1,490	1,490	14,500	745
2010-05-11	1,594	1,594	1,515	1,530	6,300	765
2010-05-10	1,560	1,560	1,545	1,548	10,300	774
2010-05-07	1,530	1,560	1,520	1,540	15,200	770
2010-05-06	1,708	1,708	1,601	1,637	19,200	818.50
2010-04-30	1,765	1,766	1,710	1,721	19,900	860.50
2010-04-28	1,782	1,783	1,736	1,761	12,900	880.50
2010-04-27	1,796	1,849	1,774	1,790	39,600	895
2010-04-26	1,933	1,950	1,902	1,950	12,900	975
2010-04-23	1,878	1,888	1,875	1,875	8,800	937.50
2010-04-22	1,850	1,870	1,845	1,870	6,300	935
2010-04-21	1,831	1,870	1,831	1,845	3,500	922.50
2010-04-20	1,830	1,835	1,820	1,820	6,200	910
2010-04-19	1,829	1,880	1,803	1,830	7,800	915
2010-04-16	1,833	1,833	1,820	1,830	800	915
2010-04-15	1,830	1,850	1,830	1,850	1,000	925
2010-04-14	1,830	1,870	1,825	1,864	2,000	932
2010-04-13	1,868	1,868	1,830	1,830	1,900	915
2010-04-12	1,872	1,872	1,823	1,868	2,300	934
2010-04-09	1,849	1,850	1,832	1,845	4,000	922.50
2010-04-08	1,901	1,901	1,790	1,845	14,800	922.50
2010-04-07	1,920	1,931	1,902	1,902	6,200	951
2010-04-06	1,978	1,990	1,921	1,930	8,200	965
2010-04-05	1,891	1,945	1,890	1,945	16,400	972.50
2010-04-02	1,801	1,861	1,801	1,860	15,800	930
2010-04-01	1,721	1,785	1,721	1,780	15,100	890
2010-03-31	1,700	1,710	1,675	1,700	6,100	850
2010-03-30	1,700	1,700	1,680	1,699	5,100	849.50
2010-03-29	1,700	1,700	1,682	1,685	4,000	842.50
2010-03-26	1,738	1,740	1,685	1,695	5,100	847.50
2010-03-25	1,692	1,701	1,657	1,658	6,600	829
2010-03-24	1,726	1,730	1,656	1,668	13,100	834
2010-03-23	1,757	1,757	1,717	1,740	5,000	870
2010-03-19	1,787	1,787	1,695	1,756	9,400	878
2010-03-18	1,800	1,840	1,750	1,750	8,500	875
2010-03-17	1,746	1,842	1,745	1,820	24,300	910
2010-03-16	1,700	1,736	1,665	1,736	15,600	868
2010-03-15	1,600	1,649	1,580	1,635	21,900	817.50
2010-03-12	1,500	1,500	1,480	1,500	2,300	750
2010-03-11	1,490	1,510	1,475	1,500	3,400	750
2010-03-10	1,495	1,495	1,480	1,481	2,400	740.50
2010-03-09	1,494	1,495	1,474	1,495	2,600	747.50
2010-03-08	1,467	1,500	1,467	1,494	2,100	747
2010-03-05	1,450	1,460	1,421	1,460	3,900	730
2010-03-04	1,467	1,467	1,440	1,450	3,100	725
2010-03-03	1,466	1,467	1,466	1,467	1,600	733.50
2010-03-02	1,445	1,460	1,445	1,460	3,000	730
2010-03-01	1,457	1,469	1,410	1,430	9,200	715
2010-02-26	1,445	1,447	1,390	1,447	1,900	723.50
2010-02-25	1,441	1,449	1,410	1,445	5,100	722.50
2010-02-24	1,370	1,430	1,370	1,430	1,400	715
2010-02-23	1,355	1,425	1,355	1,425	800	712.50
2010-02-22	1,351	1,380	1,351	1,380	2,800	690
2010-02-19	1,341	1,360	1,335	1,341	2,700	670.50
2010-02-18	1,372	1,372	1,328	1,336	2,800	668
2010-02-17	1,369	1,369	1,325	1,356	2,400	678
2010-02-16	1,365	1,368	1,320	1,321	1,500	660.50
2010-02-15	1,340	1,340	1,321	1,321	800	660.50
2010-02-12	1,379	1,379	1,312	1,364	2,200	682
2010-02-10	1,360	1,387	1,340	1,342	3,300	671
2010-02-09	1,367	1,388	1,367	1,388	200	694
2010-02-08	1,373	1,375	1,370	1,370	800	685
2010-02-05	1,419	1,419	1,419	1,419	1,100	709.50
2010-02-04	1,382	1,440	1,382	1,428	2,200	714
2010-02-03	1,381	1,385	1,370	1,384	800	692
2010-02-02	1,380	1,385	1,360	1,360	1,600	680
2010-02-01	1,380	1,440	1,350	1,360	10,200	680
2010-01-29	1,346	1,365	1,320	1,320	2,700	660
2010-01-28	1,315	1,349	1,315	1,346	1,900	673
2010-01-27	1,310	1,311	1,310	1,310	5,500	655
2010-01-26	1,305	1,310	1,280	1,310	300	655
2010-01-25	1,300	1,307	1,275	1,307	2,700	653.50
2010-01-22	1,290	1,290	1,290	1,290	1,200	645
2010-01-21	1,330	1,330	1,295	1,300	1,300	650
2010-01-20	1,330	1,340	1,330	1,330	2,600	665
2010-01-19	1,314	1,315	1,314	1,314	500	657
2010-01-15	1,330	1,330	1,300	1,320	3,300	660
2010-01-13	1,285	1,300	1,281	1,300	800	650
2010-01-12	1,320	1,320	1,290	1,292	2,200	646
2010-01-08	1,295	1,320	1,287	1,320	1,100	660
2010-01-07	1,291	1,310	1,291	1,310	300	655
2010-01-06	1,310	1,310	1,291	1,305	500	652.50
2010-01-05	1,359	1,359	1,305	1,305	2,200	652.50
2010-01-04	1,300	1,340	1,300	1,340	300	670

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 [2010年度]

5970 (株)ジーテクトの時系列データ [2010年度]