7603 ジーイエット(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,150	2,200	2,150	2,200	300	1,833.33
2006-12-28	2,200	2,200	2,190	2,190	400	1,825
2006-12-27	2,220	2,260	2,080	2,200	1,100	1,833.33
2006-12-26	2,250	2,300	2,250	2,300	900	1,916.67
2006-12-25	2,290	2,290	2,250	2,250	400	1,875
2006-12-22	2,300	2,305	2,295	2,300	7,200	1,916.67
2006-12-21	2,305	2,360	2,300	2,300	23,400	1,916.67
2006-12-20	2,300	2,305	2,300	2,305	7,600	1,920.83
2006-12-19	2,300	2,300	2,300	2,300	3,600	1,916.67
2006-12-18	2,340	2,340	2,340	2,340	700	1,950
2006-12-15	2,530	2,530	2,350	2,360	8,000	1,966.67
2006-12-14	2,300	2,330	2,300	2,330	2,800	1,941.67
2006-12-13	2,300	2,330	2,295	2,330	1,600	1,941.67
2006-12-12	2,350	2,350	2,300	2,300	2,100	1,916.67
2006-12-11	2,325	2,400	2,315	2,325	9,200	1,937.50
2006-12-08	2,195	2,270	2,195	2,270	2,000	1,891.67
2006-12-07	2,190	2,200	2,190	2,200	5,300	1,833.33
2006-12-06	2,140	2,190	2,140	2,190	1,300	1,825
2006-12-05	2,095	2,135	2,095	2,135	2,600	1,779.17
2006-12-04	1,980	2,095	1,980	2,095	2,600	1,745.83
2006-12-01	1,949	2,020	1,949	2,020	3,500	1,683.33
2006-11-30	1,921	2,000	1,921	1,950	6,300	1,625
2006-11-29	1,966	1,975	1,966	1,972	3,800	1,643.33
2006-11-28	1,950	1,966	1,950	1,965	5,200	1,637.50
2006-11-27	2,000	2,000	1,980	1,980	2,300	1,650
2006-11-24	1,980	1,980	1,980	1,980	200	1,650
2006-11-22	2,020	2,020	2,020	2,020	200	1,683.33
2006-11-20	2,005	2,020	2,000	2,020	1,200	1,683.33
2006-11-17	2,000	2,000	1,980	2,000	3,900	1,666.67
2006-11-16	1,979	2,000	1,978	2,000	700	1,666.67
2006-11-15	1,991	1,991	1,980	1,980	1,100	1,650
2006-11-14	1,930	1,980	1,900	1,980	3,400	1,650
2006-11-13	1,900	1,900	1,900	1,900	1,800	1,583.33
2006-11-10	1,900	1,900	1,890	1,900	16,500	1,583.33
2006-11-09	1,876	1,900	1,876	1,900	12,700	1,583.33
2006-11-08	1,851	1,866	1,830	1,856	5,900	1,546.67
2006-11-07	1,925	1,927	1,820	1,821	8,600	1,517.50
2006-11-06	1,955	1,960	1,955	1,955	2,000	1,629.17
2006-11-02	1,922	1,925	1,921	1,925	2,900	1,604.17
2006-11-01	1,935	1,940	1,930	1,935	1,700	1,612.50
2006-10-31	1,940	1,985	1,940	1,985	2,200	1,654.17
2006-10-30	1,932	1,932	1,932	1,932	100	1,610
2006-10-27	2,000	2,000	2,000	2,000	6,500	1,666.67
2006-10-26	2,000	2,000	2,000	2,000	1,500	1,666.67
2006-10-25	2,000	2,000	1,999	2,000	2,400	1,666.67
2006-10-24	2,000	2,000	2,000	2,000	1,500	1,666.67
2006-10-23	1,990	1,994	1,990	1,994	500	1,661.67
2006-10-20	1,960	2,010	1,960	1,990	3,200	1,658.33
2006-10-19	1,999	2,000	1,970	2,000	6,400	1,666.67
2006-10-18	2,000	2,000	1,980	2,000	1,300	1,666.67
2006-10-17	2,000	2,000	2,000	2,000	200	1,666.67
2006-10-16	2,025	2,025	2,025	2,025	300	1,687.50
2006-10-13	2,010	2,025	1,900	2,025	2,600	1,687.50
2006-10-12	2,010	2,010	2,010	2,010	500	1,675
2006-10-11	2,115	2,115	2,000	2,000	600	1,666.67
2006-10-10	2,215	2,230	2,195	2,200	9,900	1,833.33
2006-10-06	2,175	2,175	2,175	2,175	200	1,812.50
2006-10-05	2,070	2,170	2,070	2,150	1,100	1,791.67
2006-10-04	2,230	2,230	2,110	2,110	1,900	1,758.33
2006-10-03	2,215	2,215	2,200	2,200	8,200	1,833.33
2006-10-02	2,270	2,270	2,230	2,230	12,100	1,858.33
2006-09-28	2,200	2,200	2,200	2,200	100	1,833.33
2006-09-27	2,200	2,200	2,200	2,200	3,200	1,833.33
2006-09-25	2,165	2,205	2,165	2,205	600	1,837.50
2006-09-21	2,210	2,360	2,210	2,280	500	1,900
2006-09-20	2,360	2,360	2,360	2,360	100	1,966.67
2006-09-13	2,360	2,400	2,320	2,380	2,100	1,983.33
2006-09-12	2,365	2,440	2,365	2,440	500	2,033.33
2006-09-11	2,490	2,490	2,490	2,490	3,300	2,075
2006-09-08	2,435	2,450	2,435	2,450	700	2,041.67
2006-09-07	2,425	2,425	2,415	2,425	2,100	2,020.83
2006-09-06	2,435	2,435	2,435	2,435	100	2,029.17
2006-09-05	2,425	2,500	2,425	2,500	3,200	2,083.33
2006-09-04	2,405	2,405	2,405	2,405	200	2,004.17
2006-09-01	2,455	2,455	2,445	2,445	1,700	2,037.50
2006-08-31	2,455	2,500	2,455	2,500	1,600	2,083.33
2006-08-30	2,465	2,465	2,465	2,465	200	2,054.17
2006-08-29	2,430	2,440	2,425	2,435	2,600	2,029.17
2006-08-28	2,430	2,430	2,425	2,425	2,400	2,020.83
2006-08-25	2,455	2,490	2,430	2,430	1,300	2,025
2006-08-24	2,560	2,560	2,560	2,560	100	2,133.33
2006-08-23	2,550	2,550	2,550	2,550	100	2,125
2006-08-22	2,575	2,575	2,550	2,550	200	2,125
2006-08-21	2,535	2,605	2,530	2,605	600	2,170.83
2006-08-18	2,455	2,500	2,455	2,500	1,100	2,083.33
2006-08-17	2,450	2,450	2,420	2,420	700	2,016.67
2006-08-16	2,415	2,500	2,415	2,470	4,100	2,058.33
2006-08-15	2,400	2,540	2,400	2,540	1,500	2,116.67
2006-08-11	2,395	2,395	2,395	2,395	100	1,995.83
2006-08-10	2,380	2,400	2,380	2,400	3,600	2,000
2006-08-09	2,410	2,460	2,410	2,460	700	2,050
2006-08-08	2,400	2,400	2,400	2,400	100	2,000
2006-08-07	2,400	2,400	2,400	2,400	600	2,000
2006-08-04	2,460	2,460	2,440	2,440	500	2,033.33
2006-08-03	2,440	2,500	2,440	2,460	2,900	2,050
2006-08-02	2,440	2,440	2,420	2,420	700	2,016.67
2006-08-01	2,460	2,460	2,440	2,440	700	2,033.33
2006-07-31	2,455	2,455	2,455	2,455	200	2,045.83
2006-07-27	2,470	2,470	2,470	2,470	100	2,058.33
2006-07-25	2,390	2,520	2,305	2,520	4,400	2,100
2006-07-21	2,675	2,675	2,675	2,675	100	2,229.17
2006-07-19	2,685	2,685	2,685	2,685	100	2,237.50
2006-07-18	2,710	2,710	2,670	2,710	1,100	2,258.33
2006-07-14	2,650	2,650	2,630	2,630	300	2,191.67
2006-07-12	2,855	2,855	2,800	2,855	500	2,379.17
2006-07-11	2,870	2,900	2,780	2,860	800	2,383.33
2006-07-10	2,975	2,995	2,975	2,995	2,900	2,495.83
2006-07-07	3,020	3,040	3,010	3,040	600	2,533.33
2006-07-06	2,960	3,000	2,960	3,000	200	2,500
2006-07-05	2,960	2,960	2,950	2,950	1,300	2,458.33
2006-07-04	2,960	2,970	2,925	2,955	1,400	2,462.50
2006-06-30	3,000	3,000	3,000	3,000	100	2,500
2006-06-29	3,000	3,000	3,000	3,000	100	2,500
2006-06-28	2,960	3,000	2,925	3,000	700	2,500
2006-06-26	3,190	3,190	3,190	3,190	800	2,658.33
2006-06-23	2,990	2,990	2,990	2,990	100	2,491.67
2006-06-22	2,990	2,990	2,990	2,990	100	2,491.67
2006-06-19	3,000	3,000	2,990	2,990	1,700	2,491.67
2006-06-16	2,935	2,935	2,935	2,935	200	2,445.83
2006-06-15	2,935	2,940	2,935	2,935	1,900	2,445.83
2006-06-14	3,000	3,090	3,000	3,000	800	2,500
2006-06-12	3,260	3,270	3,170	3,180	9,400	2,650
2006-06-09	2,935	3,000	2,900	2,925	13,800	2,437.50
2006-06-08	2,975	2,985	2,950	2,985	1,900	2,487.50
2006-06-07	2,920	2,985	2,920	2,985	1,000	2,487.50
2006-06-05	2,985	2,985	2,950	2,950	500	2,458.33
2006-06-02	2,910	2,990	2,710	2,990	1,000	2,491.67
2006-06-01	3,050	3,050	2,910	2,910	1,000	2,425
2006-05-31	3,000	3,010	2,990	3,000	700	2,500
2006-05-30	2,990	2,990	2,990	2,990	300	2,491.67
2006-05-29	3,010	3,020	2,990	2,990	600	2,491.67
2006-05-26	3,000	3,030	2,995	2,995	1,600	2,495.83
2006-05-25	2,960	3,000	2,960	3,000	1,900	2,500
2006-05-24	3,050	3,050	3,050	3,050	300	2,541.67
2006-05-23	3,090	3,090	3,090	3,090	100	2,575
2006-05-22	3,150	3,150	3,110	3,150	300	2,625
2006-05-19	3,150	3,150	3,150	3,150	1,200	2,625
2006-05-17	3,160	3,170	3,160	3,170	1,300	2,641.67
2006-05-12	3,220	3,220	3,160	3,160	200	2,633.33
2006-05-11	3,290	3,290	3,230	3,230	300	2,691.67
2006-05-10	3,350	3,400	3,300	3,300	4,300	2,750
2006-05-09	3,250	3,260	3,230	3,250	2,100	2,708.33
2006-05-08	3,240	3,240	3,230	3,230	600	2,691.67
2006-05-02	3,240	3,250	3,240	3,240	1,400	2,700
2006-05-01	3,220	3,230	3,220	3,220	600	2,683.33
2006-04-28	3,270	3,270	3,220	3,220	200	2,683.33
2006-04-27	3,140	3,180	3,140	3,180	4,400	2,650
2006-04-26	3,060	3,200	3,060	3,100	4,800	2,583.33
2006-04-25	3,050	3,150	3,050	3,090	4,600	2,575
2006-04-24	3,250	3,250	3,200	3,200	1,700	2,666.67
2006-04-21	3,200	3,250	3,200	3,250	1,600	2,708.33
2006-04-20	3,260	3,300	3,260	3,300	3,300	2,750
2006-04-19	3,280	3,350	3,240	3,250	11,800	2,708.33
2006-04-18	3,350	3,350	3,100	3,250	7,100	2,708.33
2006-04-17	3,300	3,300	3,290	3,300	1,800	2,750
2006-04-14	3,250	3,300	3,220	3,300	600	2,750
2006-04-13	3,220	3,220	3,200	3,210	500	2,675
2006-04-12	3,350	3,350	3,270	3,270	800	2,725
2006-04-11	3,350	3,360	3,350	3,360	400	2,800
2006-04-10	3,300	3,350	3,300	3,350	7,500	2,791.67
2006-04-07	3,340	3,350	3,340	3,350	3,400	2,791.67
2006-04-06	3,340	3,340	3,340	3,340	100	2,783.33
2006-04-05	3,350	3,350	3,340	3,350	1,300	2,791.67
2006-04-04	3,390	3,390	3,390	3,390	100	2,825
2006-04-03	3,400	3,400	3,390	3,390	700	2,825
2006-03-31	3,390	3,430	3,390	3,390	1,400	2,825
2006-03-30	3,420	3,440	3,390	3,440	4,100	2,866.67
2006-03-29	3,400	3,400	3,300	3,300	1,300	2,750
2006-03-28	3,410	3,410	3,340	3,410	700	2,841.67
2006-03-27	3,200	3,430	3,200	3,410	6,100	2,841.67
2006-03-24	3,400	3,400	3,400	3,400	1,800	2,833.33
2006-03-23	3,360	3,400	3,360	3,400	5,000	2,833.33
2006-03-22	3,360	3,360	3,360	3,360	600	2,800
2006-03-20	3,340	3,360	3,330	3,360	900	2,800
2006-03-17	3,350	3,350	3,350	3,350	200	2,791.67
2006-03-16	3,260	3,260	3,260	3,260	100	2,716.67
2006-03-15	3,350	3,350	3,240	3,250	3,400	2,708.33
2006-03-14	3,350	3,350	3,340	3,340	1,700	2,783.33
2006-03-13	3,340	3,340	3,340	3,340	200	2,783.33
2006-03-10	3,300	3,320	3,300	3,320	4,700	2,766.67
2006-03-09	3,270	3,290	3,260	3,290	5,100	2,741.67
2006-03-08	3,250	3,250	3,240	3,250	2,600	2,708.33
2006-03-07	3,230	3,230	3,230	3,230	2,400	2,691.67
2006-03-06	3,190	3,200	3,190	3,200	3,800	2,666.67
2006-03-03	3,100	3,100	3,020	3,100	4,100	2,583.33
2006-03-02	3,110	3,110	3,110	3,110	100	2,591.67
2006-03-01	3,110	3,120	3,110	3,120	300	2,600
2006-02-28	3,100	3,120	3,100	3,120	600	2,600
2006-02-27	3,070	3,100	3,070	3,100	4,100	2,583.33
2006-02-24	3,110	3,150	3,100	3,150	1,700	2,625
2006-02-23	3,150	3,150	3,010	3,020	2,300	2,516.67
2006-02-22	3,100	3,100	3,100	3,100	1,000	2,583.33
2006-02-21	2,920	3,000	2,900	3,000	8,100	2,500
2006-02-20	3,150	3,150	3,000	3,020	2,200	2,516.67
2006-02-17	3,200	3,200	3,110	3,200	6,100	2,666.67
2006-02-16	3,280	3,280	3,250	3,250	1,200	2,708.33
2006-02-15	3,300	3,300	3,150	3,280	2,200	2,733.33
2006-02-14	3,300	3,300	3,200	3,200	300	2,666.67
2006-02-13	3,390	3,500	3,200	3,300	2,900	2,750
2006-02-10	3,480	3,500	3,380	3,390	6,300	2,825
2006-02-09	3,410	3,430	3,370	3,430	1,000	2,858.33
2006-02-08	3,490	3,490	3,340	3,360	1,700	2,800
2006-02-07	3,380	3,400	3,330	3,390	7,300	2,825
2006-02-06	3,440	3,440	3,330	3,330	8,400	2,775
2006-02-03	3,550	3,550	3,490	3,500	4,300	2,916.67
2006-02-02	3,600	3,600	3,550	3,550	1,100	2,958.33
2006-02-01	3,590	3,670	3,580	3,670	9,700	3,058.33
2006-01-31	3,500	3,660	3,500	3,660	11,800	3,050
2006-01-30	3,390	3,450	3,360	3,450	2,000	2,875
2006-01-27	3,400	3,410	3,360	3,360	600	2,800
2006-01-26	3,510	3,520	3,400	3,410	2,300	2,841.67
2006-01-25	3,490	3,640	3,440	3,630	9,900	3,025
2006-01-24	3,620	3,650	3,540	3,640	5,200	3,033.33
2006-01-23	3,490	3,700	3,400	3,640	8,600	3,033.33
2006-01-20	3,500	3,500	3,500	3,500	800	2,916.67
2006-01-19	3,050	3,500	3,050	3,500	5,700	2,916.67
2006-01-18	3,450	3,450	3,150	3,200	6,900	2,666.67
2006-01-17	3,650	3,650	3,600	3,630	4,700	3,025
2006-01-16	3,680	3,730	3,670	3,680	4,500	3,066.67
2006-01-13	3,700	3,700	3,680	3,680	5,800	3,066.67
2006-01-12	3,700	3,740	3,700	3,700	10,300	3,083.33
2006-01-11	3,750	3,750	3,680	3,700	10,100	3,083.33
2006-01-10	3,680	3,850	3,680	3,700	12,200	3,083.33
2006-01-06	3,620	3,620	3,600	3,600	3,500	3,000
2006-01-05	3,590	3,680	3,560	3,600	8,800	3,000
2006-01-04	3,570	3,590	3,540	3,550	3,000	2,958.33

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