5970 (株)ジーテクトの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,240	2,283	2,229	2,272	33,300	2,272
2016-12-29	2,282	2,301	2,247	2,257	81,700	2,257
2016-12-28	2,301	2,328	2,270	2,321	55,700	2,321
2016-12-27	2,311	2,357	2,291	2,332	31,600	2,332
2016-12-26	2,366	2,367	2,333	2,339	30,200	2,339
2016-12-22	2,348	2,370	2,336	2,360	33,400	2,360
2016-12-21	2,356	2,401	2,333	2,342	57,900	2,342
2016-12-20	2,261	2,351	2,261	2,342	50,100	2,342
2016-12-19	2,356	2,372	2,328	2,361	62,100	2,361
2016-12-16	2,305	2,392	2,305	2,376	82,900	2,376
2016-12-15	2,287	2,348	2,256	2,275	73,800	2,275
2016-12-14	2,285	2,292	2,239	2,268	51,300	2,268
2016-12-13	2,173	2,277	2,163	2,273	95,500	2,273
2016-12-12	2,252	2,252	2,138	2,166	115,400	2,166
2016-12-09	2,162	2,250	2,144	2,241	115,500	2,241
2016-12-08	2,122	2,160	2,108	2,160	75,800	2,160
2016-12-07	2,082	2,099	2,060	2,095	56,400	2,095
2016-12-06	2,056	2,074	2,045	2,066	55,300	2,066
2016-12-05	2,045	2,046	2,021	2,030	52,000	2,030
2016-12-02	2,100	2,100	2,035	2,036	79,100	2,036
2016-12-01	2,122	2,125	2,100	2,110	94,600	2,110
2016-11-30	2,122	2,134	2,109	2,117	50,200	2,117
2016-11-29	2,168	2,168	2,117	2,121	62,700	2,121
2016-11-28	2,196	2,196	2,163	2,175	81,000	2,175
2016-11-25	2,144	2,192	2,132	2,175	70,000	2,175
2016-11-24	2,114	2,130	2,111	2,123	57,600	2,123
2016-11-22	2,092	2,119	2,087	2,111	38,900	2,111
2016-11-21	2,115	2,144	2,083	2,101	72,300	2,101
2016-11-18	2,093	2,105	2,058	2,099	147,000	2,099
2016-11-17	2,051	2,067	2,036	2,058	90,400	2,058
2016-11-16	2,100	2,100	2,043	2,051	87,100	2,051
2016-11-15	2,060	2,102	2,060	2,085	69,900	2,085
2016-11-14	2,044	2,059	2,004	2,054	116,100	2,054
2016-11-11	2,096	2,096	1,966	1,978	73,400	1,978
2016-11-10	2,149	2,149	2,012	2,057	62,700	2,057
2016-11-09	2,138	2,140	1,935	1,959	93,800	1,959
2016-11-08	2,100	2,117	2,092	2,111	36,900	2,111
2016-11-07	2,104	2,126	2,096	2,100	90,800	2,100
2016-11-04	2,098	2,114	2,051	2,104	53,100	2,104
2016-11-02	2,114	2,117	2,080	2,107	114,500	2,107
2016-11-01	1,995	2,138	1,979	2,116	245,300	2,116
2016-10-31	1,972	1,999	1,952	1,993	32,200	1,993
2016-10-28	2,003	2,003	1,966	2,000	67,400	2,000
2016-10-27	1,998	2,000	1,967	1,979	25,700	1,979
2016-10-26	1,973	1,993	1,967	1,980	42,800	1,980
2016-10-25	1,979	1,982	1,961	1,972	45,800	1,972
2016-10-24	1,985	1,985	1,957	1,964	27,100	1,964
2016-10-21	1,972	1,996	1,972	1,992	33,500	1,992
2016-10-20	1,985	1,985	1,960	1,978	39,500	1,978
2016-10-19	2,011	2,012	1,971	1,985	48,300	1,985
2016-10-17	1,959	1,991	1,959	1,988	37,400	1,988
2016-10-13	1,950	1,978	1,948	1,963	33,700	1,963
2016-10-12	1,928	1,961	1,921	1,938	33,000	1,938
2016-10-11	1,960	1,975	1,946	1,967	23,600	1,967
2016-10-07	1,970	1,980	1,952	1,965	31,700	1,965
2016-10-06	1,936	1,988	1,936	1,967	98,900	1,967
2016-10-05	1,866	1,910	1,866	1,910	72,300	1,910
2016-10-04	1,842	1,860	1,822	1,858	43,300	1,858
2016-10-03	1,865	1,866	1,824	1,829	36,000	1,829
2016-09-30	1,900	1,900	1,855	1,858	45,300	1,858
2016-09-29	1,895	1,939	1,889	1,936	73,900	1,936
2016-09-28	1,868	1,886	1,843	1,882	37,500	1,882
2016-09-27	1,840	1,890	1,832	1,880	89,700	1,880
2016-09-26	1,850	1,867	1,835	1,845	36,400	1,845
2016-09-23	1,849	1,867	1,840	1,850	63,500	1,850
2016-09-21	1,820	1,861	1,788	1,857	72,500	1,857
2016-09-20	1,811	1,844	1,795	1,826	92,800	1,826
2016-09-16	1,786	1,837	1,778	1,837	134,100	1,837
2016-09-15	1,746	1,787	1,746	1,785	85,200	1,785
2016-09-14	1,736	1,765	1,731	1,760	41,300	1,760
2016-09-13	1,799	1,803	1,745	1,753	81,800	1,753
2016-09-12	1,803	1,839	1,759	1,799	86,500	1,799
2016-09-09	1,860	1,871	1,826	1,840	43,900	1,840
2016-09-08	1,853	1,864	1,845	1,858	47,700	1,858
2016-09-07	1,834	1,862	1,830	1,860	62,900	1,860
2016-09-06	1,857	1,863	1,849	1,858	34,400	1,858
2016-09-05	1,889	1,890	1,851	1,856	29,200	1,856
2016-09-02	1,893	1,893	1,843	1,861	47,300	1,861
2016-09-01	1,828	1,910	1,825	1,908	102,900	1,908
2016-08-31	1,846	1,850	1,832	1,840	51,100	1,840
2016-08-30	1,847	1,849	1,822	1,846	31,900	1,846
2016-08-29	1,796	1,839	1,791	1,836	74,400	1,836
2016-08-26	1,791	1,798	1,752	1,761	35,200	1,761
2016-08-25	1,799	1,809	1,783	1,790	36,100	1,790
2016-08-24	1,760	1,827	1,760	1,799	151,400	1,799
2016-08-23	1,740	1,759	1,731	1,747	88,000	1,747
2016-08-22	1,740	1,754	1,738	1,750	26,100	1,750
2016-08-19	1,752	1,760	1,740	1,745	56,900	1,745
2016-08-18	1,752	1,789	1,752	1,755	85,800	1,755
2016-08-17	1,742	1,758	1,740	1,752	60,100	1,752
2016-08-16	1,772	1,791	1,754	1,755	43,800	1,755
2016-08-15	1,797	1,820	1,764	1,774	22,000	1,774
2016-08-12	1,776	1,793	1,764	1,788	48,000	1,788
2016-08-10	1,777	1,804	1,750	1,764	77,200	1,764
2016-08-09	1,785	1,811	1,785	1,809	96,800	1,809
2016-08-08	1,784	1,810	1,768	1,806	99,400	1,806
2016-08-05	1,800	1,810	1,756	1,767	94,700	1,767
2016-08-04	1,780	1,824	1,758	1,814	137,600	1,814
2016-08-03	1,757	1,800	1,742	1,768	128,000	1,768
2016-08-02	1,778	1,849	1,772	1,801	198,700	1,801
2016-08-01	1,700	1,809	1,687	1,804	428,300	1,804
2016-07-29	1,570	1,587	1,527	1,580	131,600	1,580
2016-07-28	1,554	1,570	1,550	1,570	32,200	1,570
2016-07-27	1,539	1,578	1,539	1,570	74,100	1,570
2016-07-26	1,508	1,543	1,499	1,520	52,100	1,520
2016-07-25	1,494	1,547	1,494	1,531	49,400	1,531
2016-07-22	1,482	1,508	1,459	1,494	40,100	1,494
2016-07-21	1,501	1,515	1,495	1,512	24,300	1,512
2016-07-20	1,477	1,489	1,449	1,473	54,900	1,473
2016-07-19	1,482	1,507	1,482	1,499	59,900	1,499
2016-07-15	1,476	1,514	1,473	1,502	58,300	1,502
2016-07-14	1,412	1,466	1,412	1,446	57,800	1,446
2016-07-13	1,407	1,419	1,386	1,409	50,600	1,409
2016-07-12	1,326	1,385	1,326	1,358	37,000	1,358
2016-07-11	1,272	1,323	1,272	1,317	30,600	1,317
2016-07-08	1,267	1,273	1,242	1,242	47,900	1,242
2016-07-07	1,263	1,284	1,252	1,260	32,400	1,260
2016-07-06	1,277	1,282	1,245	1,253	89,900	1,253
2016-07-05	1,260	1,272	1,236	1,262	52,800	1,262
2016-07-04	1,279	1,281	1,239	1,251	42,400	1,251
2016-07-01	1,265	1,270	1,248	1,260	34,500	1,260
2016-06-30	1,253	1,258	1,237	1,243	43,400	1,243
2016-06-29	1,248	1,251	1,228	1,244	28,000	1,244
2016-06-28	1,206	1,241	1,193	1,218	40,600	1,218
2016-06-27	1,215	1,238	1,197	1,206	31,400	1,206
2016-06-24	1,328	1,335	1,195	1,209	79,500	1,209
2016-06-23	1,260	1,306	1,248	1,302	24,700	1,302
2016-06-22	1,290	1,300	1,258	1,272	36,900	1,272
2016-06-21	1,281	1,299	1,275	1,298	31,600	1,298
2016-06-20	1,299	1,339	1,283	1,297	45,800	1,297
2016-06-17	1,234	1,299	1,234	1,264	48,000	1,264
2016-06-16	1,308	1,308	1,223	1,227	58,900	1,227
2016-06-15	1,230	1,299	1,226	1,271	52,100	1,271
2016-06-14	1,231	1,236	1,203	1,217	23,600	1,217
2016-06-13	1,275	1,279	1,231	1,231	29,900	1,231
2016-06-10	1,315	1,328	1,290	1,300	63,700	1,300
2016-06-09	1,300	1,333	1,291	1,305	33,200	1,305
2016-06-08	1,311	1,317	1,282	1,312	50,300	1,312
2016-06-07	1,330	1,340	1,309	1,314	39,700	1,314
2016-06-06	1,322	1,363	1,316	1,339	52,300	1,339
2016-06-03	1,362	1,375	1,345	1,356	19,500	1,356
2016-06-02	1,380	1,393	1,357	1,362	28,000	1,362
2016-06-01	1,375	1,414	1,375	1,401	21,700	1,401
2016-05-31	1,396	1,404	1,383	1,400	35,800	1,400
2016-05-30	1,406	1,413	1,380	1,399	36,600	1,399
2016-05-27	1,388	1,416	1,386	1,406	34,200	1,406
2016-05-26	1,382	1,405	1,376	1,384	70,200	1,384
2016-05-25	1,379	1,397	1,373	1,381	38,700	1,381
2016-05-24	1,360	1,365	1,347	1,354	25,100	1,354
2016-05-23	1,341	1,368	1,330	1,365	32,400	1,365
2016-05-20	1,285	1,340	1,285	1,336	48,400	1,336
2016-05-19	1,320	1,344	1,289	1,302	46,600	1,302
2016-05-18	1,328	1,339	1,306	1,323	28,300	1,323
2016-05-17	1,338	1,349	1,314	1,334	54,900	1,334
2016-05-16	1,311	1,336	1,306	1,315	58,000	1,315
2016-05-13	1,340	1,343	1,312	1,322	61,300	1,322
2016-05-12	1,326	1,358	1,311	1,353	48,500	1,353
2016-05-11	1,344	1,363	1,330	1,345	126,100	1,345
2016-05-10	1,294	1,335	1,277	1,334	85,100	1,334
2016-05-09	1,278	1,306	1,266	1,281	82,900	1,281
2016-05-06	1,170	1,263	1,170	1,256	213,100	1,256
2016-05-02	1,170	1,195	1,155	1,176	116,100	1,176
2016-04-28	1,182	1,225	1,150	1,167	45,600	1,167
2016-04-27	1,209	1,220	1,189	1,194	37,900	1,194
2016-04-26	1,230	1,238	1,187	1,199	52,400	1,199
2016-04-25	1,239	1,241	1,221	1,238	49,100	1,238
2016-04-22	1,199	1,229	1,196	1,221	56,400	1,221
2016-04-21	1,205	1,215	1,197	1,209	36,500	1,209
2016-04-20	1,196	1,197	1,171	1,178	31,000	1,178
2016-04-19	1,174	1,189	1,163	1,182	48,800	1,182
2016-04-18	1,140	1,152	1,123	1,136	91,800	1,136
2016-04-15	1,198	1,205	1,178	1,184	45,800	1,184
2016-04-14	1,189	1,209	1,167	1,209	58,900	1,209
2016-04-13	1,161	1,182	1,154	1,167	64,300	1,167
2016-04-12	1,127	1,159	1,127	1,142	53,900	1,142
2016-04-11	1,157	1,158	1,111	1,129	34,800	1,129
2016-04-08	1,148	1,184	1,131	1,158	58,100	1,158
2016-04-07	1,151	1,192	1,151	1,173	47,200	1,173
2016-04-06	1,149	1,179	1,140	1,148	65,900	1,148
2016-04-05	1,208	1,208	1,151	1,152	55,300	1,152
2016-04-04	1,227	1,250	1,214	1,221	53,100	1,221
2016-04-01	1,284	1,292	1,218	1,221	123,000	1,221
2016-03-31	1,284	1,325	1,284	1,286	70,100	1,286
2016-03-30	1,335	1,335	1,278	1,283	108,000	1,283
2016-03-29	1,323	1,341	1,317	1,341	39,200	1,341
2016-03-28	1,343	1,349	1,328	1,349	145,400	1,349
2016-03-25	1,321	1,337	1,313	1,331	66,400	1,331
2016-03-24	1,316	1,331	1,298	1,314	43,300	1,314
2016-03-23	1,336	1,343	1,316	1,317	41,700	1,317
2016-03-22	1,316	1,332	1,306	1,332	56,600	1,332
2016-03-18	1,310	1,320	1,264	1,281	86,800	1,281
2016-03-17	1,314	1,341	1,294	1,304	85,700	1,304
2016-03-16	1,271	1,330	1,260	1,311	96,200	1,311
2016-03-15	1,290	1,298	1,272	1,279	76,600	1,279
2016-03-14	1,290	1,321	1,281	1,295	66,200	1,295
2016-03-11	1,246	1,281	1,237	1,272	92,200	1,272
2016-03-10	1,282	1,298	1,266	1,276	55,800	1,276
2016-03-09	1,265	1,274	1,224	1,265	60,600	1,265
2016-03-08	1,309	1,319	1,267	1,269	92,600	1,269
2016-03-07	1,317	1,341	1,303	1,308	79,500	1,308
2016-03-04	1,255	1,315	1,253	1,315	94,500	1,315
2016-03-03	1,220	1,255	1,217	1,255	85,400	1,255
2016-03-02	1,231	1,243	1,216	1,229	119,700	1,229
2016-03-01	1,210	1,220	1,182	1,201	82,100	1,201
2016-02-29	1,240	1,255	1,216	1,217	119,500	1,217
2016-02-26	1,213	1,229	1,202	1,216	77,800	1,216
2016-02-25	1,187	1,222	1,181	1,201	62,800	1,201
2016-02-24	1,164	1,184	1,146	1,172	49,100	1,172
2016-02-23	1,186	1,209	1,167	1,168	85,600	1,168
2016-02-22	1,148	1,183	1,148	1,172	42,900	1,172
2016-02-19	1,164	1,169	1,137	1,158	64,000	1,158
2016-02-18	1,193	1,209	1,164	1,173	80,000	1,173
2016-02-17	1,172	1,195	1,147	1,163	68,500	1,163
2016-02-16	1,160	1,204	1,140	1,174	112,300	1,174
2016-02-15	1,131	1,166	1,117	1,158	93,300	1,158
2016-02-12	1,125	1,128	1,062	1,063	136,400	1,063
2016-02-10	1,191	1,215	1,133	1,156	97,900	1,156
2016-02-09	1,223	1,228	1,171	1,182	134,700	1,182
2016-02-08	1,263	1,279	1,228	1,252	163,700	1,252
2016-02-05	1,265	1,294	1,229	1,288	171,400	1,288
2016-02-04	1,327	1,336	1,277	1,291	169,800	1,291
2016-02-03	1,355	1,363	1,322	1,363	133,200	1,363
2016-02-02	1,400	1,400	1,350	1,367	200,200	1,367
2016-02-01	1,549	1,549	1,393	1,430	259,100	1,430
2016-01-29	1,518	1,518	1,440	1,510	63,100	1,510
2016-01-28	1,447	1,452	1,426	1,435	39,000	1,435
2016-01-27	1,458	1,458	1,426	1,455	25,900	1,455
2016-01-26	1,456	1,465	1,413	1,414	37,800	1,414
2016-01-25	1,510	1,510	1,461	1,477	54,300	1,477
2016-01-22	1,406	1,465	1,403	1,460	115,700	1,460
2016-01-21	1,393	1,442	1,361	1,361	123,500	1,361
2016-01-20	1,451	1,466	1,399	1,399	82,800	1,399
2016-01-19	1,406	1,441	1,406	1,438	37,300	1,438
2016-01-18	1,361	1,428	1,361	1,416	50,700	1,416
2016-01-15	1,442	1,459	1,426	1,434	73,700	1,434
2016-01-14	1,455	1,455	1,401	1,421	132,000	1,421
2016-01-13	1,485	1,516	1,483	1,504	92,000	1,504
2016-01-12	1,510	1,539	1,481	1,482	80,600	1,482
2016-01-08	1,516	1,561	1,515	1,532	92,100	1,532
2016-01-07	1,590	1,600	1,534	1,550	129,400	1,550
2016-01-06	1,613	1,637	1,583	1,608	48,900	1,608
2016-01-05	1,604	1,640	1,591	1,628	65,800	1,628
2016-01-04	1,692	1,704	1,623	1,629	54,400	1,629

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 [2016年度]

5970 (株)ジーテクトの時系列データ [2016年度]