7603 ジーイエット(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,460	1,460	1,460	1,460	1,000	1,216.67
2004-12-28	1,460	1,460	1,460	1,460	400	1,216.67
2004-12-27	1,460	1,460	1,460	1,460	400	1,216.67
2004-12-24	1,400	1,403	1,400	1,403	2,800	1,169.17
2004-12-22	1,459	1,459	1,425	1,425	600	1,187.50
2004-12-21	1,480	1,480	1,425	1,425	1,200	1,187.50
2004-12-20	1,510	1,510	1,510	1,510	600	1,258.33
2004-12-17	1,590	1,590	1,510	1,510	1,800	1,258.33
2004-12-16	1,600	1,600	1,570	1,580	800	1,316.67
2004-12-15	1,640	1,640	1,640	1,640	1,000	1,366.67
2004-12-13	1,560	1,560	1,550	1,550	300	1,291.67
2004-12-10	1,600	1,600	1,600	1,600	11,300	1,333.33
2004-12-09	1,540	1,540	1,510	1,510	2,600	1,258.33
2004-12-08	1,540	1,550	1,510	1,540	1,800	1,283.33
2004-12-07	1,520	1,520	1,520	1,520	400	1,266.67
2004-12-06	1,570	1,570	1,500	1,530	2,200	1,275
2004-12-03	1,480	1,480	1,460	1,480	1,100	1,233.33
2004-11-30	1,510	1,510	1,500	1,500	300	1,250
2004-11-29	1,510	1,510	1,510	1,510	1,300	1,258.33
2004-11-25	1,690	1,690	1,660	1,660	1,000	1,383.33
2004-11-22	1,510	1,600	1,500	1,600	1,500	1,333.33
2004-11-19	1,570	1,570	1,570	1,570	200	1,308.33
2004-11-18	1,620	1,620	1,570	1,570	700	1,308.33
2004-11-17	1,630	1,630	1,630	1,630	100	1,358.33
2004-11-16	1,590	1,630	1,590	1,630	17,600	1,358.33
2004-11-15	1,590	1,590	1,560	1,570	3,000	1,308.33
2004-11-12	1,550	1,590	1,550	1,570	14,100	1,308.33
2004-11-11	1,550	1,550	1,530	1,530	2,000	1,275
2004-11-10	1,560	1,570	1,490	1,520	11,000	1,266.67
2004-11-09	1,440	1,570	1,440	1,480	12,500	1,233.33
2004-11-08	1,380	1,450	1,380	1,410	5,300	1,175
2004-11-05	1,300	1,330	1,300	1,320	11,600	1,100
2004-11-04	1,300	1,300	1,290	1,290	3,100	1,075
2004-11-02	1,300	1,300	1,290	1,290	2,800	1,075
2004-11-01	1,300	1,320	1,300	1,310	4,700	1,091.67
2004-10-29	1,300	1,300	1,290	1,300	5,000	1,083.33
2004-10-28	1,390	1,400	1,390	1,390	4,200	1,158.33
2004-10-27	1,420	1,420	1,380	1,390	2,000	1,158.33
2004-10-26	1,480	1,480	1,420	1,440	3,300	1,200
2004-10-25	1,460	1,490	1,450	1,480	8,100	1,233.33
2004-10-22	1,500	1,500	1,320	1,420	8,700	1,183.33
2004-10-21	1,500	1,510	1,500	1,500	7,300	1,250
2004-10-20	1,590	1,590	1,550	1,560	6,800	1,300
2004-10-19	1,580	1,580	1,540	1,580	18,700	1,316.67
2004-10-18	1,710	1,710	1,690	1,700	10,400	1,416.67
2004-10-15	1,800	1,800	1,710	1,730	1,600	1,441.67
2004-10-14	1,820	1,820	1,810	1,820	5,100	1,516.67
2004-10-13	1,820	1,820	1,820	1,820	6,000	1,516.67
2004-10-12	1,820	1,820	1,790	1,820	10,500	1,516.67
2004-10-08	1,790	1,800	1,790	1,800	2,900	1,500
2004-10-07	1,810	1,810	1,770	1,800	16,300	1,500
2004-10-06	1,820	1,830	1,810	1,810	15,400	1,508.33
2004-10-05	1,890	1,890	1,820	1,820	14,100	1,516.67
2004-10-04	1,900	1,900	1,860	1,890	21,600	1,575
2004-10-01	1,910	1,910	1,910	1,910	400	1,591.67
2004-09-30	1,900	1,900	1,870	1,900	5,200	1,583.33
2004-09-29	1,900	1,900	1,890	1,900	5,000	1,583.33
2004-09-28	1,850	1,850	1,820	1,850	3,300	1,541.67
2004-09-27	1,860	1,860	1,850	1,850	1,200	1,541.67
2004-09-24	1,940	1,940	1,870	1,890	9,900	1,575
2004-09-22	2,020	2,020	1,910	1,940	8,500	1,616.67
2004-09-21	1,950	2,020	1,950	2,010	6,900	1,675
2004-09-17	1,950	1,950	1,930	1,930	800	1,608.33
2004-09-16	1,900	1,940	1,900	1,920	3,400	1,600
2004-09-15	2,020	2,020	1,900	1,900	13,700	1,583.33
2004-09-14	2,000	2,020	1,990	2,010	14,000	1,675
2004-09-13	2,060	2,060	1,890	1,950	9,200	1,625
2004-09-10	2,090	2,100	2,070	2,090	15,400	1,741.67
2004-09-09	2,200	2,210	2,180	2,190	19,000	1,825
2004-09-08	2,230	2,230	2,170	2,190	13,800	1,825
2004-09-07	2,320	2,320	2,240	2,240	13,500	1,866.67
2004-09-06	2,370	2,370	2,330	2,340	3,300	1,950
2004-09-03	2,440	2,440	2,330	2,380	9,400	1,983.33
2004-09-02	2,460	2,470	2,440	2,450	21,700	2,041.67
2004-09-01	2,610	2,610	2,500	2,500	16,200	2,083.33
2004-08-31	2,610	2,610	2,610	2,610	500	2,175
2004-08-30	2,650	2,650	2,650	2,650	5,900	2,208.33
2004-08-27	2,650	2,650	2,650	2,650	3,300	2,208.33
2004-08-26	2,650	2,650	2,650	2,650	700	2,208.33
2004-08-25	2,560	2,600	2,550	2,600	2,200	2,166.67
2004-08-24	2,560	2,560	2,560	2,560	800	2,133.33
2004-08-23	2,540	2,540	2,540	2,540	400	2,116.67
2004-08-20	2,500	2,500	2,500	2,500	700	2,083.33
2004-08-19	2,560	2,560	2,420	2,500	6,000	2,083.33
2004-08-18	2,550	2,690	2,550	2,660	4,800	2,216.67
2004-08-17	2,520	2,520	2,520	2,520	300	2,100
2004-08-16	2,600	2,600	2,520	2,520	4,100	2,100
2004-08-13	2,570	2,570	2,570	2,570	400	2,141.67
2004-08-12	2,520	2,570	2,520	2,560	1,100	2,133.33
2004-08-11	2,700	2,700	2,500	2,510	3,500	2,091.67
2004-08-10	2,740	2,740	2,650	2,700	8,300	2,250
2004-08-09	2,480	2,540	2,480	2,540	1,700	2,116.67
2004-08-06	2,450	2,470	2,450	2,470	1,100	2,058.33
2004-08-05	2,420	2,460	2,420	2,450	5,000	2,041.67
2004-08-04	2,500	2,500	2,390	2,390	2,400	1,991.67
2004-08-03	2,500	2,500	2,440	2,500	3,000	2,083.33
2004-08-02	2,460	2,510	2,450	2,500	3,800	2,083.33
2004-07-30	2,370	2,450	2,370	2,450	13,000	2,041.67
2004-07-29	2,360	2,400	2,360	2,360	3,200	1,966.67
2004-07-28	2,250	2,250	2,240	2,250	700	1,875
2004-07-27	2,240	2,250	2,200	2,250	5,600	1,875
2004-07-26	2,140	2,220	2,120	2,200	14,400	1,833.33
2004-07-23	2,380	2,380	2,350	2,380	4,100	1,983.33
2004-07-22	2,300	2,300	2,300	2,300	2,000	1,916.67
2004-07-21	2,300	2,300	2,300	2,300	600	1,916.67
2004-07-20	2,310	2,310	2,270	2,280	1,900	1,900
2004-07-16	2,400	2,400	2,300	2,310	2,200	1,925
2004-07-15	2,400	2,410	2,390	2,410	6,000	2,008.33
2004-07-14	2,330	2,360	2,300	2,360	4,300	1,966.67
2004-07-13	2,460	2,460	2,330	2,330	2,400	1,941.67
2004-07-12	2,450	2,450	2,380	2,380	5,500	1,983.33
2004-07-09	2,430	2,450	2,400	2,400	8,800	2,000
2004-07-08	2,430	2,430	2,340	2,430	3,000	2,025
2004-07-07	2,380	2,400	2,370	2,400	4,700	2,000
2004-07-06	2,380	2,390	2,380	2,390	200	1,991.67
2004-07-05	2,400	2,430	2,370	2,430	6,600	2,025
2004-07-02	2,370	2,400	2,330	2,370	10,300	1,975
2004-07-01	2,410	2,410	2,320	2,330	17,500	1,941.67
2004-06-30	2,400	2,460	2,400	2,410	5,800	2,008.33
2004-06-29	2,410	2,410	2,360	2,360	1,400	1,966.67
2004-06-28	2,460	2,460	2,400	2,400	1,600	2,000
2004-06-25	2,330	2,500	2,330	2,500	7,900	2,083.33
2004-06-24	2,450	2,450	2,400	2,450	6,200	2,041.67
2004-06-23	2,400	2,420	2,390	2,400	7,700	2,000
2004-06-22	2,540	2,540	2,470	2,480	3,800	2,066.67
2004-06-21	2,390	2,440	2,390	2,440	6,100	2,033.33
2004-06-18	2,330	2,390	2,310	2,390	2,500	1,991.67
2004-06-17	2,350	2,380	2,320	2,330	3,000	1,941.67
2004-06-16	2,400	2,400	2,390	2,390	11,500	1,991.67
2004-06-15	2,390	2,400	2,380	2,400	15,500	2,000
2004-06-14	2,390	2,410	2,380	2,390	7,200	1,991.67
2004-06-11	2,380	2,400	2,380	2,390	11,100	1,991.67
2004-06-10	2,400	2,400	2,210	2,350	11,800	1,958.33
2004-06-09	2,350	2,400	2,350	2,400	14,500	2,000
2004-06-08	2,350	2,400	2,340	2,340	7,800	1,950
2004-06-07	2,260	2,310	2,240	2,290	7,200	1,908.33
2004-06-04	2,300	2,310	2,300	2,300	4,700	1,916.67
2004-06-02	2,250	2,400	2,200	2,400	9,000	2,000
2004-06-01	2,250	2,260	2,250	2,250	3,600	1,875
2004-05-31	2,210	2,250	2,210	2,230	900	1,858.33
2004-05-28	2,220	2,220	2,070	2,200	8,300	1,833.33
2004-05-27	2,300	2,300	2,200	2,210	4,600	1,841.67
2004-05-26	2,300	2,410	2,300	2,350	15,000	1,958.33
2004-05-25	2,020	2,270	2,020	2,250	18,300	1,875
2004-05-24	2,340	2,340	2,260	2,300	3,100	1,916.67
2004-05-21	2,360	2,360	2,310	2,340	1,400	1,950
2004-05-20	2,360	2,360	2,200	2,200	2,800	1,833.33
2004-05-19	2,390	2,390	2,250	2,350	5,100	1,958.33
2004-05-18	2,200	2,300	2,150	2,200	6,400	1,833.33
2004-05-17	2,440	2,440	2,130	2,240	5,800	1,866.67
2004-05-14	2,400	2,480	2,380	2,480	6,200	2,066.67
2004-05-13	2,640	2,640	2,250	2,490	21,100	2,075
2004-05-12	2,700	2,750	2,650	2,650	12,000	2,208.33
2004-05-11	2,710	2,780	2,700	2,750	15,600	2,291.67
2004-05-10	3,000	3,150	2,900	2,980	28,700	2,483.33
2004-05-07	2,940	3,000	2,940	3,000	20,600	2,500
2004-05-06	3,020	3,050	2,910	2,950	15,600	2,458.33
2004-04-30	2,810	3,000	2,700	2,980	38,000	2,483.33
2004-04-28	2,660	2,810	2,660	2,800	25,600	2,333.33
2004-04-27	2,660	2,700	2,600	2,660	22,400	2,216.67
2004-04-26	2,670	2,690	2,660	2,670	15,900	2,225
2004-04-23	2,660	2,700	2,650	2,660	28,500	2,216.67
2004-04-22	2,730	2,750	2,630	2,680	33,200	2,233.33
2004-04-21	2,580	2,810	2,520	2,750	75,700	2,291.67
2004-04-20	2,300	2,550	2,300	2,500	38,700	2,083.33
2004-04-19	2,320	2,320	2,230	2,300	24,800	1,916.67
2004-04-16	2,350	2,370	2,270	2,280	46,100	1,900
2004-04-15	2,380	2,430	2,250	2,350	93,800	1,958.33
2004-04-14	2,150	2,330	2,150	2,300	122,500	1,916.67
2004-04-13	2,120	2,260	2,090	2,150	83,700	1,791.67
2004-04-12	1,850	2,060	1,850	2,060	108,400	1,716.67
2004-04-09	1,800	1,800	1,730	1,760	59,600	1,466.67
2004-04-08	1,610	1,800	1,590	1,800	63,900	1,500
2004-04-07	1,590	1,610	1,580	1,610	27,500	1,341.67
2004-04-06	1,560	1,590	1,560	1,580	7,200	1,316.67
2004-04-05	1,540	1,570	1,530	1,540	11,300	1,283.33
2004-04-02	1,530	1,530	1,500	1,510	4,500	1,258.33
2004-04-01	1,520	1,530	1,500	1,530	6,400	1,275
2004-03-31	1,560	1,560	1,500	1,500	4,300	1,250
2004-03-30	1,500	1,550	1,500	1,540	5,700	1,283.33
2004-03-29	1,460	1,500	1,460	1,480	3,200	1,233.33
2004-03-26	1,480	1,500	1,480	1,480	3,700	1,233.33
2004-03-25	1,500	1,500	1,450	1,450	3,500	1,208.33
2004-03-24	1,460	1,470	1,450	1,470	6,000	1,225
2004-03-23	1,480	1,500	1,450	1,450	6,500	1,208.33
2004-03-22	1,500	1,500	1,470	1,480	2,600	1,233.33
2004-03-19	1,440	1,440	1,420	1,430	4,700	1,191.67
2004-03-18	1,450	1,500	1,440	1,440	5,500	1,200
2004-03-17	1,440	1,450	1,430	1,440	6,400	1,200
2004-03-16	1,450	1,460	1,440	1,440	7,100	1,200
2004-03-15	1,410	1,430	1,410	1,430	4,800	1,191.67
2004-03-12	1,410	1,410	1,390	1,410	9,900	1,175
2004-03-11	1,410	1,420	1,400	1,400	8,700	1,166.67
2004-03-10	1,410	1,410	1,400	1,400	10,600	1,166.67
2004-03-09	1,400	1,400	1,360	1,370	13,200	1,141.67
2004-03-08	1,340	1,370	1,340	1,360	2,800	1,133.33
2004-03-05	1,370	1,370	1,330	1,330	11,600	1,108.33
2004-03-04	1,350	1,360	1,330	1,360	15,000	1,133.33
2004-03-03	1,320	1,350	1,320	1,330	1,400	1,108.33
2004-03-02	1,300	1,320	1,300	1,310	2,500	1,091.67
2004-03-01	1,260	1,310	1,260	1,300	5,600	1,083.33
2004-02-27	1,290	1,290	1,250	1,250	600	1,041.67
2004-02-26	1,290	1,290	1,240	1,290	3,600	1,075
2004-02-25	1,210	1,290	1,210	1,290	3,300	1,075
2004-02-24	1,290	1,290	1,290	1,290	2,100	1,075
2004-02-23	1,300	1,300	1,290	1,290	11,900	1,075
2004-02-20	1,300	1,300	1,250	1,280	4,200	1,066.67
2004-02-19	1,300	1,300	1,290	1,300	1,400	1,083.33
2004-02-18	1,300	1,300	1,280	1,290	8,000	1,075
2004-02-17	1,300	1,300	1,280	1,300	2,800	1,083.33
2004-02-16	1,300	1,300	1,250	1,280	8,400	1,066.67
2004-02-13	1,320	1,340	1,300	1,320	1,700	1,100
2004-02-12	1,260	1,350	1,260	1,340	400	1,116.67
2004-02-10	1,370	1,380	1,360	1,360	10,500	1,133.33
2004-02-09	1,330	1,350	1,330	1,330	1,100	1,108.33
2004-02-06	1,320	1,320	1,290	1,310	5,900	1,091.67
2004-02-05	1,340	1,350	1,310	1,310	5,600	1,091.67
2004-02-04	1,350	1,350	1,330	1,330	1,400	1,108.33
2004-02-03	1,340	1,350	1,300	1,350	6,000	1,125
2004-02-02	1,380	1,380	1,310	1,320	4,100	1,100
2004-01-30	1,400	1,400	1,350	1,380	8,900	1,150
2004-01-29	1,380	1,400	1,380	1,390	10,100	1,158.33
2004-01-28	1,360	1,360	1,350	1,360	4,800	1,133.33
2004-01-27	1,320	1,370	1,320	1,350	10,100	1,125
2004-01-26	1,330	1,330	1,330	1,330	1,800	1,108.33
2004-01-23	1,320	1,320	1,300	1,300	2,200	1,083.33
2004-01-22	1,360	1,360	1,310	1,320	5,000	1,100
2004-01-21	1,340	1,420	1,320	1,360	4,400	1,133.33
2004-01-20	1,380	1,380	1,340	1,350	9,600	1,125
2004-01-19	1,340	1,370	1,330	1,360	11,300	1,133.33
2004-01-16	1,330	1,340	1,330	1,340	2,300	1,116.67
2004-01-15	1,320	1,340	1,320	1,330	3,200	1,108.33
2004-01-14	1,310	1,320	1,300	1,320	2,500	1,100
2004-01-13	1,340	1,340	1,310	1,310	13,400	1,091.67
2004-01-09	1,330	1,340	1,310	1,320	4,400	1,100
2004-01-08	1,330	1,340	1,310	1,310	6,500	1,091.67
2004-01-07	1,330	1,330	1,310	1,320	8,000	1,100
2004-01-06	1,320	1,330	1,320	1,320	8,600	1,100
2004-01-05	1,340	1,340	1,310	1,310	5,500	1,091.67

分割・併合履歴： [2007-02-23]1株→1.2株 [2003-08-26]1株→1.2株

2025年11月
日	月	火	水	木	金	土
						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
« 10月31日