5970 (株)ジーテクトの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,288	2,319	2,281	2,317	20,400	2,317
2017-12-28	2,290	2,309	2,278	2,285	15,400	2,285
2017-12-27	2,279	2,299	2,262	2,292	16,100	2,292
2017-12-26	2,308	2,324	2,276	2,280	11,700	2,280
2017-12-25	2,321	2,321	2,272	2,290	21,200	2,290
2017-12-22	2,323	2,332	2,304	2,306	20,300	2,306
2017-12-21	2,267	2,305	2,267	2,302	16,800	2,302
2017-12-20	2,272	2,276	2,244	2,269	36,000	2,269
2017-12-19	2,252	2,278	2,252	2,273	15,700	2,273
2017-12-18	2,245	2,258	2,227	2,247	19,900	2,247
2017-12-15	2,244	2,255	2,209	2,233	59,900	2,233
2017-12-14	2,237	2,244	2,215	2,241	18,200	2,241
2017-12-13	2,260	2,266	2,214	2,221	31,800	2,221
2017-12-12	2,283	2,295	2,254	2,260	25,100	2,260
2017-12-11	2,298	2,313	2,261	2,286	37,100	2,286
2017-12-08	2,218	2,319	2,218	2,319	60,200	2,319
2017-12-07	2,275	2,297	2,265	2,268	30,700	2,268
2017-12-06	2,301	2,315	2,277	2,279	25,600	2,279
2017-12-05	2,314	2,337	2,306	2,334	30,600	2,334
2017-12-04	2,399	2,400	2,354	2,357	37,700	2,357
2017-12-01	2,376	2,391	2,351	2,370	32,900	2,370
2017-11-30	2,353	2,372	2,349	2,366	50,900	2,366
2017-11-29	2,350	2,362	2,331	2,353	55,000	2,353
2017-11-28	2,301	2,348	2,301	2,323	49,600	2,323
2017-11-27	2,319	2,343	2,314	2,325	54,600	2,325
2017-11-24	2,278	2,294	2,243	2,289	37,600	2,289
2017-11-22	2,242	2,287	2,242	2,267	54,300	2,267
2017-11-21	2,224	2,260	2,224	2,245	42,200	2,245
2017-11-20	2,191	2,252	2,185	2,235	61,200	2,235
2017-11-17	2,239	2,251	2,174	2,191	101,500	2,191
2017-11-16	2,252	2,259	2,215	2,221	67,700	2,221
2017-11-15	2,299	2,317	2,242	2,250	118,600	2,250
2017-11-13	2,246	2,270	2,226	2,252	71,200	2,252
2017-11-10	2,300	2,323	2,213	2,246	229,300	2,246
2017-11-09	2,378	2,500	2,378	2,442	101,500	2,442
2017-11-08	2,363	2,400	2,339	2,390	74,000	2,390
2017-11-07	2,390	2,412	2,359	2,388	117,500	2,388
2017-11-06	2,396	2,412	2,391	2,410	44,100	2,410
2017-11-02	2,393	2,410	2,373	2,404	48,900	2,404
2017-11-01	2,432	2,433	2,399	2,410	50,100	2,410
2017-10-31	2,415	2,423	2,397	2,412	36,200	2,412
2017-10-30	2,405	2,431	2,399	2,416	57,500	2,416
2017-10-27	2,400	2,414	2,381	2,407	66,900	2,407
2017-10-26	2,375	2,385	2,360	2,368	39,700	2,368
2017-10-25	2,360	2,384	2,342	2,345	41,600	2,345
2017-10-24	2,317	2,355	2,299	2,352	45,400	2,352
2017-10-23	2,337	2,339	2,308	2,308	55,900	2,308
2017-10-20	2,315	2,326	2,295	2,307	36,600	2,307
2017-10-19	2,350	2,358	2,330	2,336	40,800	2,336
2017-10-18	2,276	2,344	2,276	2,340	59,900	2,340
2017-10-17	2,271	2,283	2,257	2,272	46,100	2,272
2017-10-16	2,302	2,302	2,261	2,261	61,200	2,261
2017-10-13	2,275	2,318	2,275	2,302	35,900	2,302
2017-10-12	2,313	2,324	2,279	2,282	33,800	2,282
2017-10-11	2,305	2,319	2,286	2,310	51,300	2,310
2017-10-10	2,261	2,337	2,261	2,305	100,400	2,305
2017-10-06	2,321	2,342	2,307	2,311	44,200	2,311
2017-10-05	2,294	2,350	2,294	2,333	91,100	2,333
2017-10-04	2,299	2,312	2,285	2,295	35,700	2,295
2017-10-03	2,345	2,345	2,295	2,323	26,600	2,323
2017-10-02	2,330	2,330	2,298	2,311	27,700	2,311
2017-09-29	2,301	2,338	2,291	2,324	54,700	2,324
2017-09-28	2,271	2,304	2,261	2,301	28,400	2,301
2017-09-27	2,284	2,284	2,244	2,270	57,800	2,270
2017-09-26	2,268	2,313	2,263	2,305	53,000	2,305
2017-09-25	2,295	2,295	2,266	2,274	32,700	2,274
2017-09-22	2,297	2,297	2,252	2,276	41,200	2,276
2017-09-21	2,263	2,311	2,260	2,290	68,500	2,290
2017-09-20	2,224	2,265	2,216	2,263	41,000	2,263
2017-09-19	2,226	2,249	2,197	2,221	67,800	2,221
2017-09-15	2,176	2,203	2,169	2,194	76,500	2,194
2017-09-14	2,188	2,188	2,163	2,177	29,500	2,177
2017-09-13	2,148	2,183	2,147	2,181	30,600	2,181
2017-09-12	2,156	2,156	2,122	2,131	30,000	2,131
2017-09-11	2,120	2,134	2,108	2,116	22,800	2,116
2017-09-08	2,102	2,127	2,096	2,101	46,900	2,101
2017-09-07	2,074	2,124	2,068	2,123	36,700	2,123
2017-09-06	2,102	2,102	2,053	2,067	39,700	2,067
2017-09-05	2,112	2,126	2,098	2,105	45,500	2,105
2017-09-04	2,115	2,138	2,107	2,112	32,000	2,112
2017-09-01	2,136	2,138	2,107	2,138	28,100	2,138
2017-08-31	2,140	2,141	2,110	2,119	30,200	2,119
2017-08-30	2,106	2,127	2,106	2,121	46,000	2,121
2017-08-29	2,093	2,124	2,093	2,110	42,800	2,110
2017-08-28	2,116	2,124	2,083	2,122	33,600	2,122
2017-08-25	2,125	2,125	2,088	2,116	31,100	2,116
2017-08-24	2,073	2,110	2,073	2,101	26,900	2,101
2017-08-23	2,140	2,140	2,071	2,073	54,700	2,073
2017-08-22	2,091	2,114	2,076	2,104	49,500	2,104
2017-08-21	2,113	2,119	2,052	2,076	32,700	2,076
2017-08-18	2,034	2,094	2,022	2,093	81,900	2,093
2017-08-17	2,077	2,089	2,047	2,074	43,400	2,074
2017-08-16	2,036	2,120	2,036	2,083	51,300	2,083
2017-08-15	2,040	2,105	2,033	2,061	44,800	2,061
2017-08-14	2,055	2,055	2,009	2,027	77,100	2,027
2017-08-10	2,151	2,155	2,084	2,101	63,700	2,101
2017-08-09	2,219	2,226	2,178	2,200	46,500	2,200
2017-08-08	2,242	2,259	2,205	2,242	48,800	2,242
2017-08-07	2,180	2,228	2,138	2,225	66,200	2,225
2017-08-04	2,130	2,166	2,101	2,166	37,700	2,166
2017-08-03	2,152	2,152	2,112	2,124	43,000	2,124
2017-08-02	2,164	2,166	2,121	2,158	45,900	2,158
2017-08-01	2,150	2,150	2,114	2,149	32,100	2,149
2017-07-31	2,165	2,165	2,122	2,139	51,100	2,139
2017-07-28	2,180	2,189	2,165	2,184	40,200	2,184
2017-07-27	2,196	2,200	2,175	2,178	30,200	2,178
2017-07-26	2,180	2,228	2,178	2,196	25,200	2,196
2017-07-25	2,213	2,217	2,183	2,185	21,500	2,185
2017-07-24	2,205	2,220	2,180	2,210	29,900	2,210
2017-07-21	2,212	2,236	2,205	2,236	27,400	2,236
2017-07-20	2,213	2,232	2,204	2,227	28,500	2,227
2017-07-19	2,208	2,250	2,201	2,212	38,800	2,212
2017-07-18	2,216	2,236	2,198	2,229	46,700	2,229
2017-07-14	2,215	2,250	2,215	2,235	25,000	2,235
2017-07-13	2,260	2,260	2,212	2,225	19,800	2,225
2017-07-12	2,247	2,259	2,239	2,250	29,300	2,250
2017-07-11	2,237	2,252	2,228	2,247	28,500	2,247
2017-07-10	2,217	2,241	2,193	2,233	48,200	2,233
2017-07-07	2,171	2,223	2,171	2,188	50,900	2,188
2017-07-06	2,215	2,239	2,195	2,200	76,800	2,200
2017-07-05	2,200	2,245	2,194	2,238	74,000	2,238
2017-07-04	2,164	2,227	2,164	2,188	80,600	2,188
2017-07-03	2,097	2,176	2,088	2,173	89,100	2,173
2017-06-30	2,091	2,112	2,079	2,092	41,600	2,092
2017-06-29	2,093	2,113	2,093	2,110	45,800	2,110
2017-06-28	2,107	2,117	2,090	2,093	33,600	2,093
2017-06-27	2,092	2,118	2,092	2,116	34,000	2,116
2017-06-26	2,069	2,092	2,069	2,084	27,000	2,084
2017-06-23	2,089	2,092	2,072	2,078	27,700	2,078
2017-06-22	2,059	2,089	2,051	2,074	31,000	2,074
2017-06-21	2,062	2,091	2,050	2,065	36,300	2,065
2017-06-20	2,024	2,072	2,020	2,062	63,600	2,062
2017-06-19	2,024	2,034	2,008	2,008	26,900	2,008
2017-06-16	2,025	2,044	2,015	2,015	107,300	2,015
2017-06-15	2,035	2,041	2,013	2,015	47,900	2,015
2017-06-14	2,068	2,081	2,035	2,035	55,500	2,035
2017-06-13	2,051	2,063	2,026	2,026	34,000	2,026
2017-06-12	2,045	2,073	2,039	2,047	24,200	2,047
2017-06-09	2,024	2,061	2,023	2,047	45,400	2,047
2017-06-08	2,055	2,055	2,022	2,033	86,600	2,033
2017-06-07	2,073	2,075	2,037	2,044	103,000	2,044
2017-06-06	2,100	2,119	2,075	2,077	45,800	2,077
2017-06-05	2,130	2,130	2,089	2,100	48,700	2,100
2017-06-02	2,072	2,144	2,065	2,144	70,800	2,144
2017-06-01	2,042	2,079	2,042	2,066	37,900	2,066
2017-05-31	2,060	2,060	2,026	2,036	68,700	2,036
2017-05-30	2,022	2,076	2,012	2,076	46,900	2,076
2017-05-29	2,034	2,039	2,017	2,018	27,300	2,018
2017-05-26	2,070	2,070	2,045	2,050	44,900	2,050
2017-05-25	2,089	2,089	2,067	2,077	38,500	2,077
2017-05-24	2,072	2,075	2,050	2,067	35,400	2,067
2017-05-23	2,044	2,067	2,033	2,040	46,400	2,040
2017-05-22	2,040	2,064	2,015	2,060	47,700	2,060
2017-05-19	2,032	2,053	2,015	2,040	53,200	2,040
2017-05-18	2,019	2,054	2,015	2,046	41,500	2,046
2017-05-17	2,067	2,088	2,042	2,077	53,400	2,077
2017-05-16	1,993	2,082	1,989	2,074	86,300	2,074
2017-05-15	1,977	2,006	1,977	1,995	76,000	1,995
2017-05-12	2,007	2,063	1,944	2,000	223,600	2,000
2017-05-11	2,096	2,101	2,060	2,098	41,400	2,098
2017-05-10	2,111	2,111	2,089	2,098	60,000	2,098
2017-05-09	2,087	2,115	2,073	2,115	74,000	2,115
2017-05-08	2,069	2,110	2,055	2,109	69,700	2,109
2017-05-02	2,025	2,041	2,015	2,029	41,400	2,029
2017-05-01	1,972	2,013	1,966	2,009	41,300	2,009
2017-04-28	1,992	1,992	1,959	1,965	39,100	1,965
2017-04-27	1,984	1,994	1,962	1,989	55,700	1,989
2017-04-26	1,953	1,981	1,936	1,980	62,700	1,980
2017-04-25	1,903	1,919	1,879	1,914	30,600	1,914
2017-04-24	1,905	1,905	1,876	1,888	27,400	1,888
2017-04-21	1,877	1,893	1,849	1,871	33,700	1,871
2017-04-20	1,810	1,859	1,810	1,853	53,200	1,853
2017-04-19	1,810	1,823	1,803	1,811	45,700	1,811
2017-04-18	1,809	1,838	1,807	1,813	28,300	1,813
2017-04-17	1,816	1,817	1,793	1,803	29,500	1,803
2017-04-14	1,829	1,830	1,810	1,816	35,700	1,816
2017-04-13	1,849	1,850	1,813	1,830	47,100	1,830
2017-04-12	1,864	1,870	1,841	1,849	37,000	1,849
2017-04-11	1,882	1,896	1,858	1,870	50,700	1,870
2017-04-10	1,874	1,899	1,863	1,895	66,100	1,895
2017-04-07	1,842	1,860	1,833	1,847	50,900	1,847
2017-04-06	1,882	1,888	1,816	1,820	111,900	1,820
2017-04-05	1,922	1,932	1,888	1,893	78,800	1,893
2017-04-04	1,966	1,971	1,916	1,936	76,500	1,936
2017-04-03	1,996	1,996	1,961	1,967	45,100	1,967
2017-03-31	2,017	2,032	1,967	1,967	49,200	1,967
2017-03-30	2,027	2,044	2,003	2,009	48,300	2,009
2017-03-29	2,030	2,043	2,007	2,039	61,900	2,039
2017-03-28	2,014	2,034	1,997	2,034	90,600	2,034
2017-03-27	2,007	2,012	1,971	1,987	63,400	1,987
2017-03-24	2,010	2,024	1,995	2,020	31,700	2,020
2017-03-23	2,022	2,022	1,995	2,010	52,900	2,010
2017-03-22	2,060	2,060	2,012	2,013	56,200	2,013
2017-03-21	2,117	2,125	2,086	2,093	34,700	2,093
2017-03-17	2,144	2,145	2,119	2,142	43,600	2,142
2017-03-16	2,110	2,144	2,082	2,144	52,600	2,144
2017-03-15	2,143	2,143	2,119	2,134	19,100	2,134
2017-03-14	2,132	2,158	2,118	2,143	36,100	2,143
2017-03-13	2,133	2,140	2,120	2,132	30,700	2,132
2017-03-10	2,133	2,137	2,110	2,133	48,300	2,133
2017-03-09	2,100	2,115	2,091	2,106	35,400	2,106
2017-03-08	2,105	2,105	2,088	2,098	28,800	2,098
2017-03-07	2,117	2,121	2,085	2,088	33,300	2,088
2017-03-06	2,113	2,136	2,100	2,125	31,500	2,125
2017-03-03	2,114	2,130	2,113	2,123	39,100	2,123
2017-03-02	2,126	2,137	2,115	2,122	38,700	2,122
2017-03-01	2,090	2,110	2,053	2,105	68,300	2,105
2017-02-28	2,100	2,114	2,085	2,090	70,100	2,090
2017-02-27	2,140	2,142	2,085	2,091	50,700	2,091
2017-02-24	2,139	2,163	2,132	2,152	25,800	2,152
2017-02-23	2,150	2,173	2,139	2,163	29,900	2,163
2017-02-22	2,175	2,181	2,135	2,146	45,700	2,146
2017-02-21	2,166	2,181	2,156	2,174	41,500	2,174
2017-02-20	2,164	2,164	2,120	2,151	31,000	2,151
2017-02-17	2,154	2,181	2,146	2,166	21,300	2,166
2017-02-16	2,170	2,178	2,140	2,163	70,200	2,163
2017-02-15	2,181	2,191	2,166	2,170	54,000	2,170
2017-02-14	2,158	2,186	2,156	2,157	40,000	2,157
2017-02-13	2,167	2,183	2,145	2,153	58,500	2,153
2017-02-10	2,090	2,160	2,087	2,125	73,200	2,125
2017-02-09	2,077	2,081	2,050	2,064	21,700	2,064
2017-02-08	2,065	2,080	2,041	2,079	21,100	2,079
2017-02-07	2,069	2,082	2,052	2,065	56,400	2,065
2017-02-06	2,115	2,118	2,064	2,077	36,900	2,077
2017-02-03	2,109	2,129	2,097	2,109	33,600	2,109
2017-02-02	2,144	2,148	2,101	2,108	39,100	2,108
2017-02-01	2,100	2,155	2,077	2,136	82,800	2,136
2017-01-31	2,124	2,141	2,080	2,122	41,000	2,122
2017-01-30	2,131	2,144	2,119	2,137	38,200	2,137
2017-01-27	2,161	2,173	2,132	2,151	45,400	2,151
2017-01-26	2,123	2,176	2,115	2,148	40,500	2,148
2017-01-25	2,114	2,140	2,106	2,112	30,200	2,112
2017-01-24	2,130	2,130	2,075	2,088	37,800	2,088
2017-01-23	2,111	2,149	2,097	2,134	37,700	2,134
2017-01-20	2,135	2,153	2,126	2,138	21,200	2,138
2017-01-19	2,168	2,185	2,131	2,146	24,700	2,146
2017-01-18	2,111	2,136	2,079	2,134	61,600	2,134
2017-01-17	2,132	2,144	2,112	2,112	51,800	2,112
2017-01-16	2,162	2,162	2,119	2,136	31,100	2,136
2017-01-13	2,156	2,167	2,142	2,162	33,000	2,162
2017-01-12	2,167	2,184	2,149	2,171	57,600	2,171
2017-01-11	2,185	2,189	2,154	2,162	73,500	2,162
2017-01-10	2,222	2,222	2,153	2,171	140,800	2,171
2017-01-06	2,255	2,255	2,206	2,226	54,600	2,226
2017-01-05	2,291	2,308	2,258	2,277	89,700	2,277
2017-01-04	2,280	2,320	2,242	2,267	104,600	2,267

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 [2017年度]

5970 (株)ジーテクトの時系列データ [2017年度]