5970 (株)ジーテクトの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,755	1,756	1,728	1,745	39,300	1,745
2019-12-27	1,758	1,769	1,732	1,758	33,000	1,758
2019-12-26	1,748	1,767	1,734	1,757	74,100	1,757
2019-12-25	1,840	1,840	1,757	1,770	56,700	1,770
2019-12-24	1,828	1,851	1,825	1,835	32,800	1,835
2019-12-23	1,884	1,890	1,827	1,843	55,900	1,843
2019-12-20	1,859	1,887	1,837	1,882	108,000	1,882
2019-12-19	1,855	1,876	1,835	1,862	82,800	1,862
2019-12-18	1,821	1,823	1,792	1,818	62,100	1,818
2019-12-17	1,847	1,847	1,810	1,826	30,900	1,826
2019-12-16	1,847	1,847	1,811	1,820	42,200	1,820
2019-12-13	1,850	1,850	1,823	1,832	52,600	1,832
2019-12-12	1,800	1,811	1,784	1,787	42,900	1,787
2019-12-11	1,790	1,799	1,780	1,788	31,000	1,788
2019-12-10	1,769	1,798	1,769	1,788	50,100	1,788
2019-12-09	1,791	1,791	1,756	1,768	47,300	1,768
2019-12-06	1,730	1,764	1,730	1,758	66,100	1,758
2019-12-05	1,686	1,734	1,686	1,724	55,300	1,724
2019-12-04	1,680	1,694	1,662	1,685	83,700	1,685
2019-12-03	1,703	1,712	1,686	1,696	54,800	1,696
2019-12-02	1,724	1,749	1,719	1,736	47,500	1,736
2019-11-29	1,721	1,734	1,713	1,722	61,300	1,722
2019-11-28	1,768	1,768	1,726	1,733	38,600	1,733
2019-11-27	1,784	1,787	1,737	1,751	60,000	1,751
2019-11-26	1,774	1,777	1,747	1,766	90,400	1,766
2019-11-25	1,780	1,783	1,757	1,766	51,100	1,766
2019-11-22	1,798	1,802	1,761	1,761	88,500	1,761
2019-11-21	1,839	1,843	1,791	1,823	40,800	1,823
2019-11-20	1,898	1,919	1,845	1,858	82,000	1,858
2019-11-19	1,969	1,969	1,911	1,917	74,300	1,917
2019-11-18	1,943	1,992	1,931	1,989	181,900	1,989
2019-11-15	1,885	1,940	1,871	1,925	105,200	1,925
2019-11-14	1,877	1,906	1,858	1,868	123,400	1,868
2019-11-13	1,904	1,913	1,849	1,863	65,100	1,863
2019-11-12	1,867	1,950	1,860	1,923	165,600	1,923
2019-11-11	1,851	1,929	1,842	1,861	154,400	1,861
2019-11-08	1,940	1,942	1,910	1,931	59,000	1,931
2019-11-07	1,921	1,938	1,910	1,931	56,700	1,931
2019-11-06	1,947	1,947	1,915	1,918	65,200	1,918
2019-11-05	1,895	1,949	1,895	1,946	130,600	1,946
2019-11-01	1,850	1,889	1,830	1,888	50,600	1,888
2019-10-31	1,845	1,884	1,814	1,882	108,400	1,882
2019-10-30	1,832	1,856	1,815	1,855	243,000	1,855
2019-10-29	1,797	1,837	1,784	1,836	88,900	1,836
2019-10-28	1,779	1,825	1,777	1,795	71,200	1,795
2019-10-25	1,775	1,789	1,756	1,785	60,700	1,785
2019-10-24	1,784	1,785	1,756	1,770	45,200	1,770
2019-10-23	1,750	1,780	1,740	1,775	86,300	1,775
2019-10-21	1,755	1,755	1,729	1,735	20,300	1,735
2019-10-18	1,749	1,783	1,740	1,748	50,700	1,748
2019-10-17	1,774	1,776	1,744	1,754	47,000	1,754
2019-10-16	1,769	1,792	1,758	1,787	50,400	1,787
2019-10-15	1,740	1,765	1,732	1,745	56,500	1,745
2019-10-11	1,703	1,703	1,681	1,692	76,300	1,692
2019-10-10	1,698	1,700	1,671	1,685	39,100	1,685
2019-10-09	1,668	1,700	1,665	1,697	34,900	1,697
2019-10-08	1,668	1,696	1,660	1,687	59,400	1,687
2019-10-07	1,657	1,661	1,635	1,651	33,100	1,651
2019-10-04	1,634	1,658	1,622	1,656	41,200	1,656
2019-10-03	1,659	1,669	1,629	1,636	62,700	1,636
2019-10-02	1,736	1,736	1,690	1,704	44,200	1,704
2019-10-01	1,693	1,743	1,693	1,740	41,200	1,740
2019-09-30	1,673	1,698	1,665	1,677	41,800	1,677
2019-09-27	1,732	1,732	1,675	1,695	79,700	1,695
2019-09-26	1,760	1,793	1,734	1,743	102,900	1,743
2019-09-25	1,719	1,746	1,706	1,739	59,300	1,739
2019-09-24	1,709	1,734	1,699	1,725	56,900	1,725
2019-09-20	1,683	1,716	1,664	1,710	73,400	1,710
2019-09-19	1,693	1,718	1,691	1,696	83,500	1,696
2019-09-18	1,692	1,695	1,649	1,685	72,900	1,685
2019-09-17	1,672	1,716	1,672	1,711	64,800	1,711
2019-09-13	1,675	1,713	1,663	1,711	104,500	1,711
2019-09-12	1,649	1,683	1,639	1,667	77,700	1,667
2019-09-11	1,626	1,641	1,605	1,639	65,400	1,639
2019-09-10	1,581	1,628	1,581	1,625	54,400	1,625
2019-09-09	1,531	1,570	1,523	1,566	56,600	1,566
2019-09-06	1,515	1,533	1,509	1,531	24,900	1,531
2019-09-05	1,469	1,513	1,466	1,502	43,400	1,502
2019-09-04	1,457	1,462	1,433	1,443	42,100	1,443
2019-09-03	1,459	1,493	1,459	1,476	29,500	1,476
2019-09-02	1,497	1,511	1,479	1,489	41,300	1,489
2019-08-30	1,490	1,539	1,485	1,537	53,200	1,537
2019-08-29	1,484	1,484	1,439	1,465	34,600	1,465
2019-08-28	1,492	1,510	1,467	1,480	62,200	1,480
2019-08-27	1,470	1,533	1,470	1,507	156,500	1,507
2019-08-26	1,428	1,460	1,426	1,449	54,600	1,449
2019-08-23	1,445	1,472	1,442	1,472	32,400	1,472
2019-08-22	1,457	1,463	1,431	1,441	50,100	1,441
2019-08-21	1,456	1,467	1,440	1,458	39,700	1,458
2019-08-20	1,445	1,456	1,427	1,456	40,700	1,456
2019-08-19	1,432	1,455	1,419	1,442	46,400	1,442
2019-08-16	1,408	1,429	1,387	1,409	54,600	1,409
2019-08-15	1,379	1,417	1,372	1,411	47,800	1,411
2019-08-14	1,443	1,455	1,392	1,417	56,700	1,417
2019-08-13	1,420	1,427	1,401	1,413	62,900	1,413
2019-08-09	1,435	1,449	1,424	1,444	41,600	1,444
2019-08-08	1,436	1,452	1,424	1,431	38,500	1,431
2019-08-07	1,473	1,473	1,439	1,446	41,100	1,446
2019-08-06	1,433	1,478	1,433	1,474	45,900	1,474
2019-08-05	1,521	1,530	1,476	1,493	90,100	1,493
2019-08-02	1,566	1,591	1,522	1,540	96,300	1,540
2019-08-01	1,601	1,621	1,578	1,606	34,900	1,606
2019-07-31	1,601	1,614	1,584	1,595	57,200	1,595
2019-07-30	1,586	1,623	1,579	1,615	79,100	1,615
2019-07-29	1,558	1,568	1,547	1,565	51,600	1,565
2019-07-26	1,574	1,574	1,538	1,551	76,900	1,551
2019-07-25	1,586	1,591	1,565	1,581	75,800	1,581
2019-07-24	1,593	1,596	1,556	1,574	65,500	1,574
2019-07-23	1,569	1,591	1,562	1,562	33,600	1,562
2019-07-22	1,563	1,565	1,544	1,559	51,800	1,559
2019-07-19	1,499	1,569	1,496	1,558	101,900	1,558
2019-07-18	1,563	1,565	1,485	1,489	47,700	1,489
2019-07-17	1,598	1,610	1,562	1,576	50,600	1,576
2019-07-16	1,585	1,616	1,585	1,600	36,800	1,600
2019-07-12	1,574	1,590	1,571	1,581	26,900	1,581
2019-07-11	1,516	1,567	1,507	1,567	58,400	1,567
2019-07-10	1,520	1,528	1,503	1,515	50,500	1,515
2019-07-09	1,573	1,574	1,529	1,538	29,300	1,538
2019-07-08	1,609	1,613	1,563	1,568	47,000	1,568
2019-07-05	1,612	1,614	1,592	1,613	35,400	1,613
2019-07-04	1,594	1,605	1,585	1,593	18,600	1,593
2019-07-03	1,600	1,605	1,581	1,588	36,600	1,588
2019-07-02	1,587	1,620	1,559	1,610	41,100	1,610
2019-07-01	1,553	1,588	1,542	1,588	43,000	1,588
2019-06-28	1,500	1,546	1,500	1,524	50,700	1,524
2019-06-27	1,465	1,514	1,464	1,514	34,800	1,514
2019-06-26	1,494	1,501	1,445	1,445	45,600	1,445
2019-06-25	1,489	1,521	1,482	1,494	37,200	1,494
2019-06-24	1,469	1,505	1,465	1,498	29,000	1,498
2019-06-21	1,467	1,483	1,461	1,464	47,000	1,464
2019-06-20	1,507	1,508	1,473	1,475	36,300	1,475
2019-06-19	1,470	1,524	1,470	1,514	45,900	1,514
2019-06-18	1,506	1,522	1,460	1,464	21,000	1,464
2019-06-17	1,513	1,520	1,500	1,506	51,800	1,506
2019-06-14	1,512	1,542	1,506	1,528	52,900	1,528
2019-06-13	1,537	1,538	1,489	1,501	41,700	1,501
2019-06-12	1,549	1,568	1,534	1,556	47,500	1,556
2019-06-11	1,540	1,570	1,529	1,552	39,600	1,552
2019-06-10	1,548	1,560	1,539	1,540	51,900	1,540
2019-06-07	1,498	1,516	1,483	1,516	22,100	1,516
2019-06-06	1,512	1,530	1,497	1,497	24,100	1,497
2019-06-05	1,521	1,534	1,489	1,513	56,000	1,513
2019-06-04	1,468	1,489	1,467	1,489	39,100	1,489
2019-06-03	1,461	1,483	1,456	1,462	37,100	1,462
2019-05-31	1,489	1,496	1,467	1,476	70,100	1,476
2019-05-30	1,467	1,496	1,467	1,491	27,700	1,491
2019-05-29	1,459	1,488	1,437	1,477	62,300	1,477
2019-05-28	1,459	1,483	1,459	1,467	92,400	1,467
2019-05-27	1,466	1,486	1,443	1,456	43,800	1,456
2019-05-24	1,441	1,467	1,431	1,466	42,000	1,466
2019-05-23	1,456	1,462	1,440	1,451	27,900	1,451
2019-05-22	1,492	1,498	1,464	1,464	45,500	1,464
2019-05-21	1,465	1,490	1,449	1,480	24,000	1,480
2019-05-20	1,482	1,498	1,464	1,476	29,700	1,476
2019-05-17	1,479	1,501	1,467	1,491	63,100	1,491
2019-05-16	1,462	1,482	1,447	1,460	33,500	1,460
2019-05-15	1,462	1,487	1,430	1,464	42,100	1,464
2019-05-14	1,406	1,453	1,390	1,449	53,800	1,449
2019-05-13	1,448	1,484	1,435	1,446	48,200	1,446
2019-05-10	1,431	1,486	1,429	1,439	109,600	1,439
2019-05-09	1,474	1,474	1,423	1,429	73,100	1,429
2019-05-08	1,508	1,514	1,483	1,490	61,000	1,490
2019-05-07	1,584	1,584	1,525	1,527	47,500	1,527
2019-04-26	1,612	1,612	1,566	1,579	69,400	1,579
2019-04-25	1,644	1,650	1,612	1,634	38,500	1,634
2019-04-24	1,680	1,680	1,638	1,642	36,700	1,642
2019-04-23	1,684	1,694	1,666	1,677	37,200	1,677
2019-04-22	1,695	1,716	1,674	1,707	36,700	1,707
2019-04-19	1,702	1,713	1,682	1,707	24,700	1,707
2019-04-18	1,719	1,727	1,684	1,691	37,500	1,691
2019-04-17	1,706	1,733	1,692	1,717	46,700	1,717
2019-04-16	1,727	1,727	1,700	1,707	26,400	1,707
2019-04-15	1,700	1,733	1,700	1,731	62,400	1,731
2019-04-12	1,650	1,668	1,648	1,665	47,900	1,665
2019-04-11	1,612	1,645	1,601	1,637	36,800	1,637
2019-04-10	1,616	1,622	1,599	1,613	39,600	1,613
2019-04-09	1,650	1,652	1,623	1,640	45,500	1,640
2019-04-08	1,674	1,674	1,640	1,651	51,100	1,651
2019-04-05	1,679	1,692	1,662	1,689	45,600	1,689
2019-04-04	1,649	1,676	1,647	1,670	38,400	1,670
2019-04-03	1,606	1,654	1,602	1,650	61,500	1,650
2019-04-02	1,599	1,617	1,589	1,600	46,600	1,600
2019-04-01	1,556	1,605	1,556	1,590	61,500	1,590
2019-03-29	1,535	1,540	1,509	1,530	55,000	1,530
2019-03-28	1,554	1,554	1,506	1,524	56,700	1,524
2019-03-27	1,566	1,571	1,537	1,569	69,000	1,569
2019-03-26	1,545	1,577	1,517	1,577	210,300	1,577
2019-03-25	1,584	1,584	1,522	1,525	137,400	1,525
2019-03-22	1,601	1,614	1,558	1,613	249,500	1,613
2019-03-20	1,518	1,569	1,518	1,563	121,800	1,563
2019-03-19	1,511	1,522	1,492	1,514	97,600	1,514
2019-03-18	1,486	1,508	1,460	1,504	109,300	1,504
2019-03-15	1,516	1,530	1,466	1,468	105,800	1,468
2019-03-14	1,488	1,509	1,465	1,502	120,500	1,502
2019-03-13	1,501	1,501	1,448	1,460	94,900	1,460
2019-03-12	1,479	1,503	1,477	1,490	90,700	1,490
2019-03-11	1,499	1,499	1,462	1,469	92,500	1,469
2019-03-08	1,533	1,533	1,471	1,476	100,000	1,476
2019-03-07	1,596	1,603	1,545	1,551	108,500	1,551
2019-03-06	1,638	1,645	1,600	1,621	125,700	1,621
2019-03-05	1,638	1,646	1,627	1,645	36,200	1,645
2019-03-04	1,663	1,676	1,635	1,643	44,700	1,643
2019-03-01	1,715	1,715	1,632	1,641	81,200	1,641
2019-02-28	1,703	1,728	1,685	1,717	54,700	1,717
2019-02-27	1,688	1,720	1,683	1,710	68,000	1,710
2019-02-26	1,691	1,701	1,667	1,672	57,100	1,672
2019-02-25	1,702	1,720	1,689	1,702	66,500	1,702
2019-02-22	1,760	1,760	1,696	1,696	62,400	1,696
2019-02-21	1,714	1,796	1,714	1,779	138,300	1,779
2019-02-20	1,720	1,742	1,706	1,713	71,300	1,713
2019-02-19	1,761	1,781	1,733	1,745	57,700	1,745
2019-02-18	1,758	1,796	1,750	1,782	65,400	1,782
2019-02-15	1,720	1,736	1,695	1,722	61,900	1,722
2019-02-14	1,720	1,750	1,702	1,706	60,100	1,706
2019-02-13	1,712	1,768	1,712	1,747	99,000	1,747
2019-02-12	1,630	1,715	1,620	1,699	96,700	1,699
2019-02-08	1,548	1,550	1,512	1,527	51,200	1,527
2019-02-07	1,567	1,589	1,542	1,561	38,100	1,561
2019-02-06	1,618	1,618	1,579	1,580	25,100	1,580
2019-02-05	1,618	1,618	1,595	1,607	38,300	1,607
2019-02-04	1,573	1,625	1,554	1,623	45,100	1,623
2019-02-01	1,570	1,588	1,533	1,541	48,400	1,541
2019-01-31	1,607	1,620	1,587	1,599	57,500	1,599
2019-01-30	1,595	1,609	1,567	1,567	62,600	1,567
2019-01-29	1,566	1,589	1,545	1,587	44,200	1,587
2019-01-28	1,560	1,577	1,550	1,560	34,300	1,560
2019-01-25	1,555	1,576	1,551	1,561	58,800	1,561
2019-01-24	1,536	1,559	1,524	1,559	55,200	1,559
2019-01-23	1,543	1,557	1,522	1,547	49,800	1,547
2019-01-22	1,546	1,573	1,540	1,545	39,000	1,545
2019-01-21	1,520	1,551	1,520	1,546	36,700	1,546
2019-01-18	1,500	1,528	1,492	1,500	40,800	1,500
2019-01-17	1,473	1,500	1,470	1,492	43,800	1,492
2019-01-16	1,490	1,502	1,470	1,470	34,000	1,470
2019-01-15	1,450	1,514	1,445	1,514	55,500	1,514
2019-01-11	1,491	1,494	1,457	1,463	43,500	1,463
2019-01-10	1,470	1,487	1,459	1,483	51,300	1,483
2019-01-09	1,484	1,503	1,477	1,486	53,800	1,486
2019-01-08	1,470	1,480	1,465	1,470	35,200	1,470
2019-01-07	1,460	1,489	1,454	1,477	58,500	1,477
2019-01-04	1,434	1,452	1,395	1,430	47,500	1,430

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 [2019年度]

5970 (株)ジーテクトの時系列データ [2019年度]