5970 (株)ジーテクトの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,815	1,860	1,812	1,836	30,500	918
2012-12-27	1,801	1,834	1,801	1,810	32,100	905
2012-12-26	1,782	1,830	1,782	1,812	25,200	906
2012-12-25	1,822	1,822	1,790	1,804	31,300	902
2012-12-21	1,815	1,825	1,810	1,820	22,200	910
2012-12-20	1,850	1,850	1,810	1,820	12,500	910
2012-12-19	1,840	1,865	1,800	1,850	36,600	925
2012-12-18	1,784	1,839	1,784	1,835	24,200	917.50
2012-12-17	1,800	1,815	1,768	1,780	29,400	890
2012-12-14	1,811	1,820	1,807	1,810	13,400	905
2012-12-13	1,836	1,841	1,806	1,806	13,000	903
2012-12-12	1,809	1,830	1,784	1,807	17,800	903.50
2012-12-11	1,818	1,852	1,710	1,852	37,600	926
2012-12-10	1,870	1,870	1,803	1,818	19,900	909
2012-12-07	1,845	1,860	1,832	1,855	12,800	927.50
2012-12-06	1,854	1,878	1,840	1,855	15,900	927.50
2012-12-05	1,869	1,869	1,831	1,854	14,500	927
2012-12-04	1,860	1,890	1,840	1,857	38,500	928.50
2012-12-03	1,880	1,900	1,831	1,900	49,900	950
2012-11-30	1,870	1,900	1,799	1,871	66,300	935.50
2012-11-29	1,841	1,922	1,840	1,910	41,500	955
2012-11-28	1,800	1,850	1,760	1,849	27,400	924.50
2012-11-27	1,820	1,823	1,798	1,812	8,800	906
2012-11-26	1,828	1,854	1,813	1,813	19,500	906.50
2012-11-22	1,828	1,830	1,792	1,804	24,400	902
2012-11-21	1,859	1,860	1,783	1,828	21,300	914
2012-11-20	1,801	1,859	1,750	1,850	27,000	925
2012-11-19	1,799	1,873	1,790	1,859	46,400	929.50
2012-11-16	1,715	1,810	1,709	1,772	44,300	886
2012-11-15	1,693	1,789	1,650	1,740	99,200	870
2012-11-14	1,521	1,535	1,512	1,533	8,800	766.50
2012-11-13	1,575	1,575	1,497	1,561	9,800	780.50
2012-11-12	1,564	1,574	1,542	1,558	7,300	779
2012-11-09	1,541	1,564	1,540	1,564	17,400	782
2012-11-08	1,570	1,580	1,560	1,560	13,300	780
2012-11-07	1,635	1,639	1,593	1,618	11,800	809
2012-11-06	1,625	1,654	1,599	1,636	12,600	818
2012-11-05	1,670	1,675	1,641	1,660	19,800	830
2012-11-02	1,634	1,679	1,630	1,670	42,200	835
2012-11-01	1,580	1,694	1,520	1,610	103,700	805
2012-10-31	1,510	1,536	1,490	1,520	13,600	760
2012-10-30	1,539	1,539	1,501	1,503	3,400	751.50
2012-10-29	1,502	1,537	1,472	1,537	7,000	768.50
2012-10-26	1,501	1,535	1,490	1,519	30,600	759.50
2012-10-25	1,540	1,540	1,520	1,521	18,500	760.50
2012-10-24	1,530	1,540	1,522	1,538	12,200	769
2012-10-23	1,538	1,549	1,530	1,540	31,300	770
2012-10-22	1,530	1,548	1,520	1,538	7,500	769
2012-10-19	1,510	1,550	1,510	1,544	27,000	772
2012-10-18	1,493	1,535	1,485	1,510	28,300	755
2012-10-17	1,525	1,550	1,513	1,513	34,700	756.50
2012-10-16	1,501	1,501	1,497	1,500	4,400	750
2012-10-15	1,480	1,520	1,452	1,501	19,500	750.50
2012-10-12	1,483	1,495	1,480	1,491	3,200	745.50
2012-10-11	1,449	1,511	1,449	1,483	19,200	741.50
2012-10-10	1,433	1,479	1,433	1,479	20,800	739.50
2012-10-09	1,482	1,517	1,471	1,503	7,400	751.50
2012-10-05	1,498	1,524	1,476	1,522	34,500	761
2012-10-04	1,372	1,479	1,372	1,458	92,200	729
2012-10-03	1,501	1,501	1,402	1,410	94,900	705
2012-10-02	1,601	1,633	1,523	1,526	56,300	763
2012-10-01	1,645	1,647	1,601	1,632	21,300	816
2012-09-28	1,690	1,695	1,661	1,670	24,600	835
2012-09-27	1,726	1,726	1,680	1,698	27,100	849
2012-09-26	1,699	1,739	1,660	1,730	19,900	865
2012-09-25	1,770	1,774	1,628	1,701	25,500	850.50
2012-09-24	1,790	1,794	1,766	1,783	21,500	891.50
2012-09-21	1,760	1,805	1,760	1,805	25,100	902.50
2012-09-20	1,803	1,808	1,775	1,795	7,100	897.50
2012-09-19	1,775	1,815	1,770	1,807	33,000	903.50
2012-09-18	1,777	1,794	1,757	1,775	17,900	887.50
2012-09-14	1,750	1,775	1,750	1,775	26,900	887.50
2012-09-13	1,768	1,768	1,737	1,752	17,300	876
2012-09-12	1,716	1,773	1,710	1,770	10,900	885
2012-09-11	1,707	1,733	1,700	1,733	29,700	866.50
2012-09-10	1,690	1,773	1,670	1,747	24,200	873.50
2012-09-07	1,684	1,711	1,652	1,706	21,900	853
2012-09-06	1,671	1,700	1,632	1,664	21,400	832
2012-09-05	1,698	1,727	1,665	1,727	22,800	863.50
2012-09-04	1,702	1,710	1,613	1,694	47,800	847
2012-09-03	1,772	1,772	1,693	1,718	26,700	859
2012-08-31	1,800	1,817	1,761	1,772	51,500	886
2012-08-30	1,860	1,870	1,811	1,839	20,400	919.50
2012-08-29	1,880	1,880	1,851	1,872	14,700	936
2012-08-28	1,910	1,921	1,879	1,903	14,900	951.50
2012-08-27	1,910	1,924	1,885	1,915	22,100	957.50
2012-08-24	1,910	1,915	1,875	1,915	24,200	957.50
2012-08-23	1,900	1,910	1,885	1,910	16,400	955
2012-08-22	1,909	1,910	1,890	1,900	19,400	950
2012-08-21	1,889	1,915	1,881	1,893	23,000	946.50
2012-08-20	1,866	1,916	1,866	1,887	16,100	943.50
2012-08-17	1,866	1,892	1,849	1,878	22,100	939
2012-08-16	1,816	1,869	1,780	1,865	29,800	932.50
2012-08-15	1,829	1,839	1,801	1,805	14,600	902.50
2012-08-14	1,822	1,840	1,801	1,811	19,900	905.50
2012-08-13	1,873	1,873	1,830	1,852	9,500	926
2012-08-10	1,850	1,890	1,823	1,872	18,700	936
2012-08-09	1,811	1,850	1,781	1,849	25,000	924.50
2012-08-08	1,810	1,865	1,790	1,845	22,400	922.50
2012-08-07	1,789	1,809	1,783	1,789	9,800	894.50
2012-08-06	1,795	1,814	1,765	1,789	42,300	894.50
2012-08-03	1,852	1,858	1,811	1,811	32,300	905.50
2012-08-02	1,900	1,939	1,881	1,898	34,400	949
2012-08-01	1,900	1,900	1,830	1,831	18,600	915.50
2012-07-31	1,900	1,919	1,840	1,862	48,300	931
2012-07-30	1,830	1,919	1,830	1,918	36,400	959
2012-07-27	1,780	1,855	1,767	1,848	18,600	924
2012-07-26	1,765	1,782	1,758	1,762	14,100	881
2012-07-25	1,745	1,800	1,741	1,798	36,400	899
2012-07-24	1,850	1,855	1,800	1,822	23,800	911
2012-07-23	1,841	1,917	1,841	1,862	21,200	931
2012-07-20	1,943	1,945	1,902	1,921	84,900	960.50
2012-07-19	1,870	1,939	1,830	1,939	69,700	969.50
2012-07-18	1,800	1,863	1,780	1,832	143,900	916
2012-07-17	1,915	1,915	1,844	1,844	33,600	922
2012-07-13	1,900	1,920	1,888	1,915	24,200	957.50
2012-07-12	1,944	1,944	1,923	1,928	22,500	964
2012-07-11	1,944	1,945	1,944	1,945	113,700	972.50
2012-07-10	2,010	2,010	1,943	1,945	249,900	972.50
2012-07-09	2,135	2,140	2,025	2,026	12,100	1,013
2012-07-06	2,144	2,175	2,099	2,110	6,300	1,055
2012-07-05	2,056	2,160	2,056	2,100	21,000	1,050
2012-07-04	1,981	2,114	1,981	2,114	28,600	1,057
2012-07-03	1,988	2,010	1,961	1,972	22,800	986
2012-07-02	2,050	2,055	1,940	1,989	77,200	994.50
2012-06-29	2,187	2,230	2,175	2,205	8,500	1,102.50
2012-06-28	2,187	2,250	2,187	2,230	5,200	1,115
2012-06-27	2,242	2,259	2,182	2,185	7,100	1,092.50
2012-06-26	2,270	2,270	2,231	2,242	4,400	1,121
2012-06-25	2,295	2,300	2,251	2,290	9,700	1,145
2012-06-22	2,225	2,259	2,215	2,257	6,500	1,128.50
2012-06-21	2,220	2,275	2,220	2,275	8,000	1,137.50
2012-06-20	2,194	2,244	2,180	2,235	11,600	1,117.50
2012-06-19	2,170	2,175	2,150	2,165	4,300	1,082.50
2012-06-18	2,146	2,190	2,140	2,175	6,700	1,087.50
2012-06-15	2,090	2,100	2,050	2,090	8,700	1,045
2012-06-14	2,100	2,146	2,062	2,099	12,500	1,049.50
2012-06-13	2,129	2,159	2,105	2,105	8,300	1,052.50
2012-06-12	2,159	2,159	2,075	2,150	2,800	1,075
2012-06-11	2,150	2,180	2,131	2,161	10,100	1,080.50
2012-06-08	2,150	2,150	2,081	2,125	5,400	1,062.50
2012-06-07	2,111	2,180	2,099	2,099	7,100	1,049.50
2012-06-06	2,015	2,041	1,995	2,030	11,000	1,015
2012-06-05	2,009	2,059	1,972	1,995	15,100	997.50
2012-06-04	2,100	2,100	2,003	2,009	17,400	1,004.50
2012-06-01	2,200	2,200	2,135	2,135	2,800	1,067.50
2012-05-31	2,200	2,211	2,150	2,200	6,300	1,100
2012-05-30	2,198	2,229	2,193	2,229	5,200	1,114.50
2012-05-29	2,121	2,200	2,060	2,160	11,400	1,080
2012-05-28	2,215	2,223	2,098	2,128	16,400	1,064
2012-05-25	2,230	2,230	2,201	2,223	3,200	1,111.50
2012-05-24	2,250	2,280	2,211	2,211	22,000	1,105.50
2012-05-23	2,390	2,390	2,264	2,298	23,900	1,149
2012-05-22	2,311	2,390	2,311	2,390	12,200	1,195
2012-05-21	2,346	2,347	2,251	2,284	26,100	1,142
2012-05-18	2,299	2,299	2,199	2,216	15,100	1,108
2012-05-17	2,306	2,410	2,242	2,373	18,700	1,186.50
2012-05-16	2,388	2,415	2,260	2,305	25,700	1,152.50
2012-05-15	2,527	2,527	2,250	2,391	48,600	1,195.50
2012-05-14	2,630	2,695	2,550	2,550	21,400	1,275
2012-05-11	2,615	2,698	2,614	2,680	29,400	1,340
2012-05-10	2,370	2,669	2,370	2,565	39,400	1,282.50
2012-05-09	2,403	2,484	2,403	2,446	9,600	1,223
2012-05-08	2,450	2,535	2,252	2,499	21,500	1,249.50
2012-05-07	2,560	2,600	2,460	2,463	26,800	1,231.50
2012-05-02	2,650	2,650	2,501	2,610	45,800	1,305
2012-05-01	2,750	2,750	2,635	2,651	30,100	1,325.50
2012-04-27	2,696	2,796	2,631	2,735	33,600	1,367.50
2012-04-26	2,799	2,799	2,683	2,686	24,300	1,343
2012-04-25	2,784	2,790	2,727	2,780	27,900	1,390
2012-04-24	2,735	2,778	2,721	2,727	23,000	1,363.50
2012-04-23	2,848	2,849	2,775	2,782	27,500	1,391
2012-04-20	2,880	2,880	2,785	2,786	52,400	1,393
2012-04-19	2,700	2,800	2,690	2,756	39,400	1,378
2012-04-18	2,700	2,750	2,680	2,700	29,400	1,350
2012-04-17	2,673	2,730	2,650	2,700	16,700	1,350
2012-04-16	2,721	2,768	2,671	2,710	27,600	1,355
2012-04-13	2,750	2,880	2,750	2,818	62,500	1,409
2012-04-12	2,700	2,750	2,680	2,720	36,300	1,360
2012-04-11	2,604	2,700	2,599	2,628	49,000	1,314
2012-04-10	2,543	2,698	2,543	2,677	21,900	1,338.50
2012-04-09	2,551	2,600	2,536	2,543	25,600	1,271.50
2012-04-06	2,600	2,620	2,534	2,601	17,000	1,300.50
2012-04-05	2,600	2,640	2,471	2,600	57,100	1,300
2012-04-04	2,730	2,750	2,586	2,650	40,300	1,325
2012-04-03	2,770	2,920	2,738	2,780	63,400	1,390
2012-04-02	2,650	2,840	2,650	2,835	117,300	1,417.50
2012-03-30	2,480	2,480	2,385	2,479	18,900	1,239.50
2012-03-29	2,420	2,433	2,410	2,430	9,000	1,215
2012-03-28	2,379	2,440	2,375	2,440	17,600	1,220
2012-03-27	2,336	2,379	2,336	2,350	12,000	1,175
2012-03-26	2,353	2,375	2,335	2,335	10,300	1,167.50
2012-03-23	2,280	2,388	2,280	2,333	25,900	1,166.50
2012-03-22	2,390	2,446	2,351	2,390	19,400	1,195
2012-03-21	2,395	2,470	2,372	2,410	42,300	1,205
2012-03-19	2,200	2,372	2,200	2,323	67,200	1,161.50
2012-03-16	2,170	2,204	2,122	2,200	22,800	1,100
2012-03-15	2,215	2,240	2,184	2,220	40,800	1,110
2012-03-14	2,170	2,250	2,131	2,227	103,300	1,113.50
2012-03-13	1,995	2,189	1,990	2,169	86,400	1,084.50
2012-03-12	1,900	2,000	1,895	1,995	51,000	997.50
2012-03-09	1,830	1,872	1,820	1,870	19,200	935
2012-03-08	1,810	1,839	1,810	1,830	9,700	915
2012-03-07	1,806	1,830	1,804	1,830	49,200	915
2012-03-06	1,841	1,850	1,838	1,841	34,900	920.50
2012-03-05	1,840	1,850	1,837	1,840	32,700	920
2012-03-02	1,800	1,810	1,790	1,809	8,700	904.50
2012-03-01	1,820	1,837	1,801	1,801	8,600	900.50
2012-02-29	1,810	1,836	1,802	1,820	27,200	910
2012-02-28	1,810	1,814	1,795	1,796	22,600	898
2012-02-27	1,760	1,805	1,758	1,793	38,300	896.50
2012-02-24	1,786	1,786	1,745	1,754	10,100	877
2012-02-23	1,786	1,786	1,761	1,761	4,700	880.50
2012-02-22	1,764	1,786	1,764	1,786	8,200	893
2012-02-21	1,749	1,769	1,701	1,768	24,800	884
2012-02-20	1,800	1,800	1,760	1,765	12,500	882.50
2012-02-17	1,790	1,809	1,787	1,787	33,500	893.50
2012-02-16	1,750	1,800	1,745	1,798	31,400	899
2012-02-15	1,749	1,750	1,711	1,730	7,900	865
2012-02-14	1,700	1,780	1,690	1,732	26,400	866
2012-02-13	1,700	1,705	1,690	1,700	13,300	850
2012-02-10	1,700	1,706	1,691	1,700	22,100	850
2012-02-09	1,680	1,700	1,655	1,700	15,200	850
2012-02-08	1,622	1,660	1,622	1,660	10,900	830
2012-02-07	1,655	1,670	1,630	1,636	7,400	818
2012-02-06	1,632	1,686	1,632	1,682	12,500	841
2012-02-03	1,694	1,694	1,596	1,666	25,300	833
2012-02-02	1,549	1,715	1,549	1,698	58,300	849
2012-02-01	1,490	1,530	1,404	1,528	80,200	764
2012-01-31	1,318	1,405	1,316	1,399	55,600	699.50
2012-01-30	1,310	1,320	1,310	1,318	15,300	659
2012-01-27	1,301	1,325	1,301	1,310	8,200	655
2012-01-26	1,301	1,304	1,297	1,297	15,600	648.50
2012-01-25	1,292	1,300	1,289	1,298	13,700	649
2012-01-24	1,265	1,289	1,251	1,269	6,800	634.50
2012-01-23	1,252	1,279	1,252	1,260	3,100	630
2012-01-20	1,269	1,269	1,233	1,249	7,600	624.50
2012-01-19	1,259	1,275	1,251	1,269	3,100	634.50
2012-01-18	1,230	1,259	1,220	1,250	4,200	625
2012-01-17	1,259	1,259	1,171	1,200	12,000	600
2012-01-16	1,230	1,230	1,230	1,230	600	615
2012-01-13	1,273	1,293	1,250	1,251	8,200	625.50
2012-01-12	1,279	1,279	1,273	1,273	400	636.50
2012-01-11	1,297	1,297	1,275	1,287	3,400	643.50
2012-01-10	1,225	1,291	1,225	1,290	6,500	645
2012-01-06	1,294	1,300	1,255	1,255	10,700	627.50
2012-01-05	1,220	1,300	1,220	1,300	26,700	650
2012-01-04	1,140	1,225	1,140	1,215	14,100	607.50

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 [2012年度]

5970 (株)ジーテクトの時系列データ [2012年度]