5970 (株)ジーテクトの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	3,425	3,630	3,425	3,590	63,600	1,795
2013-12-27	3,400	3,420	3,335	3,390	45,100	1,695
2013-12-26	3,270	3,440	3,270	3,425	53,000	1,712.50
2013-12-25	3,265	3,290	3,235	3,270	55,100	1,635
2013-12-24	3,300	3,330	3,280	3,290	91,800	1,645
2013-12-20	3,290	3,300	3,250	3,300	51,400	1,650
2013-12-19	3,300	3,360	3,295	3,320	39,300	1,660
2013-12-18	3,265	3,365	3,265	3,330	44,700	1,665
2013-12-17	3,250	3,355	3,250	3,330	31,700	1,665
2013-12-16	3,340	3,395	3,310	3,360	86,300	1,680
2013-12-13	3,480	3,480	3,410	3,445	20,900	1,722.50
2013-12-12	3,435	3,500	3,370	3,480	32,600	1,740
2013-12-11	3,520	3,520	3,450	3,500	21,000	1,750
2013-12-10	3,545	3,545	3,500	3,530	13,700	1,765
2013-12-09	3,540	3,550	3,500	3,545	23,600	1,772.50
2013-12-06	3,580	3,580	3,425	3,500	45,000	1,750
2013-12-05	3,600	3,600	3,565	3,600	34,800	1,800
2013-12-04	3,600	3,620	3,525	3,590	22,800	1,795
2013-12-03	3,590	3,630	3,545	3,620	53,800	1,810
2013-12-02	3,525	3,550	3,520	3,545	18,200	1,772.50
2013-11-29	3,555	3,555	3,495	3,500	25,100	1,750
2013-11-28	3,520	3,545	3,495	3,525	25,200	1,762.50
2013-11-27	3,540	3,555	3,495	3,500	19,400	1,750
2013-11-26	3,555	3,600	3,540	3,585	25,300	1,792.50
2013-11-25	3,645	3,650	3,585	3,590	49,900	1,795
2013-11-22	3,605	3,645	3,590	3,605	48,300	1,802.50
2013-11-21	3,560	3,665	3,560	3,620	104,500	1,810
2013-11-20	3,440	3,580	3,390	3,560	98,800	1,780
2013-11-19	3,300	3,500	3,285	3,385	91,900	1,692.50
2013-11-18	3,300	3,315	3,215	3,265	41,900	1,632.50
2013-11-15	3,240	3,315	3,210	3,285	35,300	1,642.50
2013-11-14	3,250	3,270	3,195	3,220	50,600	1,610
2013-11-13	3,200	3,225	3,180	3,195	47,400	1,597.50
2013-11-12	3,275	3,295	3,235	3,250	100,200	1,625
2013-11-11	3,145	3,400	3,120	3,345	154,200	1,672.50
2013-11-08	3,060	3,200	3,045	3,145	137,000	1,572.50
2013-11-07	3,010	3,105	3,010	3,045	138,200	1,522.50
2013-11-06	2,907	2,909	2,880	2,891	10,000	1,445.50
2013-11-05	2,918	2,945	2,890	2,907	33,300	1,453.50
2013-11-01	2,919	2,930	2,903	2,927	33,600	1,463.50
2013-10-31	2,879	2,918	2,870	2,895	24,000	1,447.50
2013-10-30	2,871	2,880	2,852	2,866	10,500	1,433
2013-10-29	2,877	2,907	2,870	2,876	9,600	1,438
2013-10-28	2,900	2,939	2,866	2,876	14,500	1,438
2013-10-25	2,933	2,933	2,830	2,896	38,300	1,448
2013-10-24	2,938	2,938	2,906	2,932	17,200	1,466
2013-10-23	2,960	2,969	2,939	2,943	28,100	1,471.50
2013-10-22	2,936	2,970	2,927	2,970	34,100	1,485
2013-10-21	2,920	2,949	2,899	2,936	20,200	1,468
2013-10-18	2,914	2,914	2,882	2,910	11,600	1,455
2013-10-17	2,915	2,918	2,900	2,914	37,600	1,457
2013-10-16	2,890	2,920	2,853	2,894	37,200	1,447
2013-10-15	2,800	2,920	2,798	2,877	60,800	1,438.50
2013-10-11	2,764	2,800	2,764	2,790	22,700	1,395
2013-10-10	2,740	2,757	2,725	2,756	25,200	1,378
2013-10-09	2,660	2,700	2,646	2,697	15,500	1,348.50
2013-10-08	2,648	2,660	2,631	2,652	7,000	1,326
2013-10-07	2,699	2,699	2,648	2,648	11,400	1,324
2013-10-04	2,655	2,690	2,651	2,662	16,500	1,331
2013-10-03	2,681	2,700	2,681	2,689	13,300	1,344.50
2013-10-02	2,710	2,750	2,692	2,714	26,600	1,357
2013-10-01	2,706	2,739	2,701	2,720	29,400	1,360
2013-09-30	2,621	2,694	2,614	2,664	25,100	1,332
2013-09-27	2,670	2,740	2,658	2,706	45,400	1,353
2013-09-26	2,656	2,656	2,600	2,646	36,300	1,323
2013-09-25	2,736	2,744	2,662	2,670	12,100	1,335
2013-09-24	2,750	2,769	2,733	2,736	13,900	1,368
2013-09-20	2,753	2,790	2,753	2,777	35,000	1,388.50
2013-09-19	2,698	2,765	2,690	2,751	35,200	1,375.50
2013-09-18	2,666	2,699	2,655	2,680	18,600	1,340
2013-09-17	2,610	2,650	2,603	2,636	14,500	1,318
2013-09-13	2,615	2,625	2,572	2,582	16,800	1,291
2013-09-12	2,599	2,616	2,563	2,597	12,800	1,298.50
2013-09-11	2,610	2,649	2,602	2,612	13,500	1,306
2013-09-10	2,560	2,650	2,560	2,621	23,600	1,310.50
2013-09-09	2,529	2,554	2,529	2,544	26,400	1,272
2013-09-06	2,500	2,500	2,470	2,473	17,300	1,236.50
2013-09-05	2,475	2,495	2,473	2,485	17,100	1,242.50
2013-09-04	2,498	2,507	2,462	2,489	32,700	1,244.50
2013-09-03	2,433	2,483	2,433	2,467	17,500	1,233.50
2013-09-02	2,466	2,473	2,425	2,433	13,400	1,216.50
2013-08-30	2,480	2,484	2,423	2,484	20,400	1,242
2013-08-29	2,411	2,456	2,411	2,430	7,100	1,215
2013-08-28	2,403	2,443	2,401	2,405	13,800	1,202.50
2013-08-27	2,472	2,472	2,430	2,447	32,700	1,223.50
2013-08-26	2,530	2,530	2,464	2,497	32,300	1,248.50
2013-08-23	2,532	2,542	2,500	2,501	34,200	1,250.50
2013-08-22	2,550	2,551	2,511	2,532	29,200	1,266
2013-08-21	2,676	2,676	2,573	2,589	30,300	1,294.50
2013-08-20	2,680	2,727	2,670	2,676	12,900	1,338
2013-08-19	2,710	2,711	2,691	2,711	7,900	1,355.50
2013-08-16	2,700	2,710	2,684	2,710	7,700	1,355
2013-08-15	2,673	2,720	2,673	2,720	10,600	1,360
2013-08-14	2,697	2,699	2,671	2,695	8,200	1,347.50
2013-08-13	2,633	2,686	2,633	2,674	8,100	1,337
2013-08-12	2,691	2,695	2,621	2,633	19,200	1,316.50
2013-08-09	2,749	2,749	2,652	2,660	14,900	1,330
2013-08-08	2,749	2,810	2,681	2,681	29,500	1,340.50
2013-08-07	2,762	2,769	2,713	2,720	15,700	1,360
2013-08-06	2,788	2,804	2,756	2,783	17,300	1,391.50
2013-08-05	2,750	2,838	2,750	2,800	26,400	1,400
2013-08-02	2,704	2,887	2,704	2,845	94,200	1,422.50
2013-08-01	2,600	2,738	2,590	2,703	132,300	1,351.50
2013-07-31	2,550	2,580	2,500	2,510	14,400	1,255
2013-07-30	2,451	2,570	2,451	2,559	7,700	1,279.50
2013-07-29	2,555	2,556	2,479	2,495	28,500	1,247.50
2013-07-26	2,599	2,609	2,562	2,599	22,800	1,299.50
2013-07-25	2,635	2,650	2,625	2,630	16,800	1,315
2013-07-24	2,629	2,629	2,610	2,617	22,800	1,308.50
2013-07-23	2,569	2,619	2,562	2,619	18,000	1,309.50
2013-07-22	2,598	2,598	2,533	2,571	23,500	1,285.50
2013-07-19	2,581	2,586	2,540	2,555	22,400	1,277.50
2013-07-18	2,566	2,581	2,529	2,543	23,800	1,271.50
2013-07-17	2,615	2,615	2,542	2,561	29,300	1,280.50
2013-07-16	2,680	2,680	2,615	2,619	18,700	1,309.50
2013-07-12	2,640	2,650	2,630	2,644	16,500	1,322
2013-07-11	2,625	2,648	2,611	2,629	12,300	1,314.50
2013-07-10	2,640	2,648	2,607	2,626	17,700	1,313
2013-07-09	2,633	2,645	2,601	2,608	32,100	1,304
2013-07-08	2,709	2,715	2,600	2,608	48,200	1,304
2013-07-05	2,590	2,670	2,578	2,580	38,200	1,290
2013-07-04	2,620	2,620	2,536	2,589	42,300	1,294.50
2013-07-03	2,600	2,670	2,587	2,670	34,000	1,335
2013-07-02	2,520	2,562	2,515	2,550	24,900	1,275
2013-07-01	2,589	2,589	2,481	2,500	21,400	1,250
2013-06-28	2,369	2,500	2,355	2,500	33,300	1,250
2013-06-27	2,277	2,314	2,236	2,307	11,700	1,153.50
2013-06-26	2,299	2,303	2,200	2,220	42,300	1,110
2013-06-25	2,393	2,393	2,261	2,299	53,400	1,149.50
2013-06-24	2,504	2,524	2,393	2,393	25,200	1,196.50
2013-06-21	2,420	2,475	2,405	2,475	28,000	1,237.50
2013-06-20	2,471	2,534	2,460	2,490	12,000	1,245
2013-06-19	2,505	2,534	2,432	2,452	35,700	1,226
2013-06-18	2,425	2,474	2,403	2,472	19,200	1,236
2013-06-17	2,358	2,438	2,358	2,425	39,000	1,212.50
2013-06-14	2,510	2,540	2,370	2,400	32,700	1,200
2013-06-13	2,546	2,546	2,450	2,451	15,100	1,225.50
2013-06-12	2,580	2,580	2,503	2,546	38,600	1,273
2013-06-11	2,560	2,666	2,540	2,665	34,700	1,332.50
2013-06-10	2,600	2,600	2,500	2,510	25,600	1,255
2013-06-07	2,300	2,454	2,275	2,429	71,000	1,214.50
2013-06-06	2,612	2,698	2,464	2,500	55,100	1,250
2013-06-05	2,783	2,810	2,730	2,730	54,600	1,365
2013-06-04	2,781	2,841	2,725	2,820	59,900	1,410
2013-06-03	2,880	2,979	2,785	2,785	71,500	1,392.50
2013-05-31	3,060	3,060	2,851	3,060	88,100	1,530
2013-05-30	2,980	3,000	2,901	2,920	73,000	1,460
2013-05-29	2,950	3,060	2,949	3,035	69,200	1,517.50
2013-05-28	2,850	3,020	2,822	2,991	105,100	1,495.50
2013-05-27	2,839	2,849	2,768	2,783	111,200	1,391.50
2013-05-24	2,848	2,949	2,763	2,851	136,800	1,425.50
2013-05-23	3,055	3,055	2,710	2,712	118,000	1,356
2013-05-22	3,120	3,135	3,010	3,030	62,600	1,515
2013-05-21	3,220	3,250	3,110	3,115	27,600	1,557.50
2013-05-20	3,310	3,310	3,215	3,220	36,500	1,610
2013-05-17	2,970	3,270	2,950	3,270	52,600	1,635
2013-05-16	3,110	3,145	2,850	3,070	70,400	1,535
2013-05-15	3,360	3,380	3,110	3,145	66,600	1,572.50
2013-05-14	3,360	3,360	3,280	3,320	44,400	1,660
2013-05-13	3,295	3,345	3,255	3,345	55,700	1,672.50
2013-05-10	3,245	3,285	3,205	3,250	52,600	1,625
2013-05-09	3,265	3,265	3,130	3,160	37,100	1,580
2013-05-08	3,150	3,300	3,135	3,265	94,900	1,632.50
2013-05-07	3,080	3,145	3,075	3,105	85,700	1,552.50
2013-05-02	3,000	3,035	2,960	2,998	26,500	1,499
2013-05-01	3,060	3,060	2,976	3,030	40,300	1,515
2013-04-30	2,840	3,095	2,840	3,070	143,400	1,535
2013-04-26	3,195	3,200	2,995	3,040	111,000	1,520
2013-04-25	3,115	3,160	3,060	3,150	66,800	1,575
2013-04-24	3,130	3,200	3,095	3,105	69,200	1,552.50
2013-04-23	3,165	3,180	3,105	3,120	58,300	1,560
2013-04-22	3,035	3,225	3,015	3,180	127,600	1,590
2013-04-19	2,985	2,994	2,940	2,957	46,000	1,478.50
2013-04-18	2,972	3,030	2,872	2,994	70,600	1,497
2013-04-17	2,920	3,005	2,920	2,960	107,200	1,480
2013-04-16	2,810	2,949	2,800	2,917	70,100	1,458.50
2013-04-15	2,942	2,970	2,907	2,960	55,400	1,480
2013-04-12	2,750	3,065	2,740	2,971	131,600	1,485.50
2013-04-11	2,740	2,780	2,679	2,748	70,800	1,374
2013-04-10	2,670	2,745	2,670	2,740	39,200	1,370
2013-04-09	2,729	2,746	2,707	2,746	78,100	1,373
2013-04-08	2,700	2,742	2,692	2,706	44,200	1,353
2013-04-05	2,650	2,690	2,584	2,650	75,900	1,325
2013-04-04	2,571	2,605	2,521	2,558	30,700	1,279
2013-04-03	2,450	2,612	2,450	2,612	40,200	1,306
2013-04-02	2,377	2,482	2,283	2,422	41,800	1,211
2013-04-01	2,530	2,549	2,390	2,449	38,600	1,224.50
2013-03-29	2,485	2,580	2,446	2,520	53,700	1,260
2013-03-28	2,486	2,570	2,486	2,535	50,100	1,267.50
2013-03-27	2,534	2,580	2,469	2,535	52,800	1,267.50
2013-03-26	2,611	2,657	2,550	2,550	95,100	1,275
2013-03-25	2,730	2,730	2,658	2,706	50,600	1,353
2013-03-22	2,595	2,750	2,578	2,730	127,500	1,365
2013-03-21	2,620	2,640	2,533	2,597	52,100	1,298.50
2013-03-19	2,600	2,616	2,581	2,593	57,400	1,296.50
2013-03-18	2,670	2,680	2,567	2,612	82,900	1,306
2013-03-15	2,460	2,620	2,460	2,620	159,500	1,310
2013-03-14	2,330	2,445	2,330	2,445	107,400	1,222.50
2013-03-13	2,200	2,300	2,200	2,290	71,600	1,145
2013-03-12	2,225	2,228	2,181	2,209	37,500	1,104.50
2013-03-11	2,250	2,255	2,202	2,220	60,800	1,110
2013-03-08	2,241	2,266	2,201	2,223	62,200	1,111.50
2013-03-07	2,251	2,268	2,224	2,233	58,800	1,116.50
2013-03-06	2,231	2,243	2,215	2,233	22,100	1,116.50
2013-03-05	2,230	2,260	2,215	2,230	40,600	1,115
2013-03-04	2,231	2,259	2,180	2,230	51,900	1,115
2013-03-01	2,183	2,229	2,175	2,207	35,400	1,103.50
2013-02-28	2,200	2,212	2,163	2,183	41,000	1,091.50
2013-02-27	2,190	2,219	2,150	2,170	31,600	1,085
2013-02-26	2,200	2,231	2,185	2,220	23,000	1,110
2013-02-25	2,278	2,278	2,225	2,232	29,700	1,116
2013-02-22	2,211	2,247	2,185	2,228	18,900	1,114
2013-02-21	2,225	2,287	2,218	2,252	42,600	1,126
2013-02-20	2,118	2,245	2,118	2,241	97,300	1,120.50
2013-02-19	2,150	2,169	2,101	2,118	21,400	1,059
2013-02-18	2,181	2,189	2,150	2,150	30,600	1,075
2013-02-15	2,151	2,151	2,035	2,120	34,900	1,060
2013-02-14	2,150	2,230	2,117	2,190	31,800	1,095
2013-02-13	2,251	2,260	2,105	2,140	56,000	1,070
2013-02-12	2,278	2,328	2,256	2,265	53,800	1,132.50
2013-02-08	2,340	2,343	2,251	2,251	47,200	1,125.50
2013-02-07	2,390	2,428	2,320	2,360	52,800	1,180
2013-02-06	2,251	2,400	2,243	2,390	124,400	1,195
2013-02-05	2,254	2,256	2,210	2,238	37,200	1,119
2013-02-04	2,245	2,284	2,218	2,275	77,900	1,137.50
2013-02-01	2,230	2,269	2,160	2,223	112,100	1,111.50
2013-01-31	2,107	2,165	2,086	2,165	164,500	1,082.50
2013-01-30	2,013	2,070	2,000	2,070	59,300	1,035
2013-01-29	1,995	2,014	1,980	2,010	44,900	1,005
2013-01-28	1,985	1,990	1,971	1,980	28,900	990
2013-01-25	1,998	2,005	1,964	1,975	41,700	987.50
2013-01-24	1,930	1,988	1,929	1,974	20,700	987
2013-01-23	1,990	2,000	1,952	1,965	25,400	982.50
2013-01-22	1,992	2,010	1,962	2,000	36,800	1,000
2013-01-21	2,025	2,026	1,981	1,990	34,800	995
2013-01-18	1,989	2,040	1,980	2,010	100,200	1,005
2013-01-17	1,976	2,030	1,965	1,985	89,800	992.50
2013-01-16	1,973	1,978	1,955	1,970	35,900	985
2013-01-15	1,979	1,985	1,957	1,972	56,600	986
2013-01-11	1,983	1,990	1,951	1,955	40,000	977.50
2013-01-10	1,970	1,980	1,953	1,979	58,900	989.50
2013-01-09	1,930	1,980	1,930	1,965	59,800	982.50
2013-01-08	1,929	1,960	1,911	1,954	34,400	977
2013-01-07	1,989	1,992	1,936	1,936	116,800	968
2013-01-04	1,888	1,961	1,888	1,942	92,800	971

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 [2013年度]

5970 (株)ジーテクトの時系列データ [2013年度]