7603 ジーイエット(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 380 | 382 | 378 | 379 | 5,700 | 379 |
| 2022-12-29 | 377 | 380 | 377 | 380 | 4,900 | 380 |
| 2022-12-28 | 377 | 378 | 376 | 377 | 4,600 | 377 |
| 2022-12-27 | 375 | 377 | 375 | 377 | 3,400 | 377 |
| 2022-12-26 | 379 | 379 | 375 | 376 | 6,800 | 376 |
| 2022-12-23 | 377 | 378 | 377 | 377 | 4,200 | 377 |
| 2022-12-22 | 377 | 379 | 377 | 377 | 2,700 | 377 |
| 2022-12-21 | 376 | 378 | 376 | 377 | 2,600 | 377 |
| 2022-12-20 | 379 | 379 | 377 | 378 | 5,900 | 378 |
| 2022-12-19 | 378 | 378 | 377 | 378 | 4,300 | 378 |
| 2022-12-16 | 379 | 380 | 378 | 378 | 2,500 | 378 |
| 2022-12-15 | 380 | 380 | 378 | 378 | 5,300 | 378 |
| 2022-12-14 | 379 | 379 | 378 | 378 | 1,900 | 378 |
| 2022-12-13 | 380 | 380 | 377 | 378 | 3,900 | 378 |
| 2022-12-12 | 380 | 380 | 378 | 380 | 7,700 | 380 |
| 2022-12-09 | 379 | 380 | 378 | 380 | 3,000 | 380 |
| 2022-12-08 | 378 | 379 | 377 | 379 | 4,000 | 379 |
| 2022-12-07 | 378 | 380 | 377 | 377 | 3,800 | 377 |
| 2022-12-06 | 376 | 378 | 376 | 377 | 2,100 | 377 |
| 2022-12-05 | 377 | 378 | 376 | 377 | 4,800 | 377 |
| 2022-12-02 | 378 | 380 | 375 | 380 | 7,300 | 380 |
| 2022-12-01 | 378 | 378 | 376 | 378 | 2,500 | 378 |
| 2022-11-30 | 378 | 379 | 376 | 378 | 4,000 | 378 |
| 2022-11-29 | 376 | 378 | 376 | 378 | 3,400 | 378 |
| 2022-11-28 | 378 | 378 | 376 | 378 | 4,100 | 378 |
| 2022-11-25 | 376 | 378 | 376 | 376 | 3,800 | 376 |
| 2022-11-24 | 377 | 378 | 375 | 376 | 3,700 | 376 |
| 2022-11-22 | 377 | 378 | 375 | 375 | 3,900 | 375 |
| 2022-11-21 | 376 | 377 | 373 | 375 | 3,100 | 375 |
| 2022-11-18 | 375 | 376 | 373 | 376 | 4,600 | 376 |
| 2022-11-17 | 373 | 375 | 372 | 374 | 2,500 | 374 |
| 2022-11-16 | 374 | 374 | 372 | 374 | 2,100 | 374 |
| 2022-11-15 | 373 | 374 | 372 | 373 | 8,900 | 373 |
| 2022-11-14 | 376 | 377 | 373 | 375 | 5,200 | 375 |
| 2022-11-11 | 378 | 378 | 376 | 376 | 3,100 | 376 |
| 2022-11-10 | 378 | 380 | 376 | 377 | 8,600 | 377 |
| 2022-11-09 | 378 | 379 | 377 | 379 | 4,700 | 379 |
| 2022-11-08 | 379 | 380 | 378 | 379 | 1,800 | 379 |
| 2022-11-07 | 377 | 380 | 377 | 379 | 3,300 | 379 |
| 2022-11-04 | 378 | 379 | 375 | 378 | 1,500 | 378 |
| 2022-11-02 | 377 | 379 | 376 | 379 | 3,200 | 379 |
| 2022-11-01 | 377 | 377 | 376 | 376 | 1,300 | 376 |
| 2022-10-31 | 378 | 378 | 371 | 375 | 7,300 | 375 |
| 2022-10-28 | 376 | 378 | 376 | 377 | 900 | 377 |
| 2022-10-27 | 376 | 380 | 376 | 376 | 4,200 | 376 |
| 2022-10-26 | 377 | 378 | 373 | 376 | 3,800 | 376 |
| 2022-10-25 | 375 | 377 | 373 | 377 | 4,800 | 377 |
| 2022-10-24 | 377 | 377 | 371 | 374 | 4,000 | 374 |
| 2022-10-21 | 373 | 377 | 371 | 377 | 7,300 | 377 |
| 2022-10-20 | 368 | 373 | 367 | 372 | 6,200 | 372 |
| 2022-10-19 | 367 | 368 | 366 | 366 | 2,500 | 366 |
| 2022-10-18 | 364 | 366 | 364 | 366 | 8,600 | 366 |
| 2022-10-17 | 368 | 368 | 363 | 365 | 11,900 | 365 |
| 2022-10-14 | 367 | 370 | 367 | 368 | 4,100 | 368 |
| 2022-10-13 | 370 | 378 | 365 | 367 | 14,600 | 367 |
| 2022-10-12 | 373 | 377 | 370 | 370 | 12,800 | 370 |
| 2022-10-11 | 379 | 379 | 375 | 377 | 7,200 | 377 |
| 2022-10-07 | 375 | 377 | 371 | 377 | 6,200 | 377 |
| 2022-10-06 | 376 | 376 | 374 | 375 | 3,100 | 375 |
| 2022-10-05 | 374 | 379 | 372 | 375 | 3,400 | 375 |
| 2022-10-04 | 369 | 374 | 368 | 374 | 8,400 | 374 |
| 2022-10-03 | 369 | 369 | 367 | 369 | 2,500 | 369 |
| 2022-09-30 | 369 | 369 | 366 | 368 | 2,600 | 368 |
| 2022-09-29 | 369 | 371 | 366 | 369 | 6,100 | 369 |
| 2022-09-28 | 370 | 372 | 361 | 365 | 8,800 | 365 |
| 2022-09-27 | 376 | 376 | 370 | 370 | 7,200 | 370 |
| 2022-09-26 | 380 | 381 | 374 | 374 | 12,300 | 374 |
| 2022-09-22 | 378 | 380 | 377 | 379 | 6,700 | 379 |
| 2022-09-21 | 379 | 379 | 378 | 378 | 7,600 | 378 |
| 2022-09-20 | 379 | 379 | 378 | 379 | 7,200 | 379 |
| 2022-09-16 | 380 | 381 | 378 | 378 | 9,100 | 378 |
| 2022-09-15 | 380 | 382 | 379 | 381 | 14,100 | 381 |
| 2022-09-14 | 381 | 382 | 380 | 380 | 6,900 | 380 |
| 2022-09-13 | 384 | 384 | 380 | 381 | 20,300 | 381 |
| 2022-09-12 | 386 | 386 | 382 | 382 | 9,500 | 382 |
| 2022-09-09 | 384 | 384 | 382 | 383 | 11,700 | 383 |
| 2022-09-08 | 385 | 385 | 381 | 383 | 8,600 | 383 |
| 2022-09-07 | 383 | 384 | 382 | 383 | 9,900 | 383 |
| 2022-09-06 | 387 | 387 | 384 | 385 | 4,500 | 385 |
| 2022-09-05 | 383 | 386 | 383 | 383 | 8,100 | 383 |
| 2022-09-02 | 386 | 387 | 384 | 384 | 5,800 | 384 |
| 2022-09-01 | 388 | 388 | 385 | 386 | 6,700 | 386 |
| 2022-08-31 | 393 | 393 | 387 | 390 | 12,700 | 390 |
| 2022-08-30 | 383 | 395 | 383 | 393 | 63,900 | 393 |
| 2022-08-29 | 395 | 397 | 391 | 397 | 122,400 | 397 |
| 2022-08-26 | 394 | 395 | 392 | 394 | 31,400 | 394 |
| 2022-08-25 | 396 | 396 | 394 | 395 | 12,900 | 395 |
| 2022-08-24 | 395 | 395 | 394 | 395 | 9,900 | 395 |
| 2022-08-23 | 394 | 396 | 394 | 395 | 8,400 | 395 |
| 2022-08-22 | 396 | 396 | 395 | 395 | 12,100 | 395 |
| 2022-08-19 | 396 | 396 | 394 | 396 | 7,600 | 396 |
| 2022-08-18 | 396 | 397 | 395 | 396 | 4,900 | 396 |
| 2022-08-17 | 397 | 397 | 395 | 397 | 4,400 | 397 |
| 2022-08-16 | 397 | 397 | 395 | 397 | 4,200 | 397 |
| 2022-08-15 | 396 | 397 | 395 | 397 | 3,400 | 397 |
| 2022-08-12 | 396 | 397 | 395 | 395 | 5,800 | 395 |
| 2022-08-10 | 393 | 397 | 393 | 397 | 12,500 | 397 |
| 2022-08-09 | 397 | 397 | 395 | 397 | 3,800 | 397 |
| 2022-08-08 | 396 | 396 | 394 | 395 | 4,600 | 395 |
| 2022-08-05 | 395 | 396 | 395 | 395 | 3,300 | 395 |
| 2022-08-04 | 395 | 396 | 394 | 395 | 6,600 | 395 |
| 2022-08-03 | 398 | 398 | 395 | 396 | 5,400 | 396 |
| 2022-08-02 | 398 | 398 | 396 | 398 | 10,600 | 398 |
| 2022-08-01 | 398 | 398 | 397 | 397 | 3,700 | 397 |
| 2022-07-29 | 398 | 399 | 396 | 398 | 3,600 | 398 |
| 2022-07-28 | 396 | 399 | 395 | 398 | 3,600 | 398 |
| 2022-07-27 | 396 | 396 | 394 | 396 | 1,700 | 396 |
| 2022-07-26 | 395 | 395 | 393 | 394 | 1,600 | 394 |
| 2022-07-25 | 395 | 395 | 393 | 393 | 2,500 | 393 |
| 2022-07-22 | 393 | 395 | 392 | 393 | 3,900 | 393 |
| 2022-07-21 | 395 | 395 | 387 | 393 | 20,700 | 393 |
| 2022-07-20 | 399 | 399 | 395 | 398 | 2,900 | 398 |
| 2022-07-19 | 399 | 399 | 393 | 394 | 4,900 | 394 |
| 2022-07-15 | 399 | 399 | 397 | 398 | 2,400 | 398 |
| 2022-07-14 | 394 | 400 | 394 | 399 | 3,800 | 399 |
| 2022-07-13 | 395 | 400 | 393 | 393 | 11,100 | 393 |
| 2022-07-12 | 393 | 395 | 392 | 393 | 1,300 | 393 |
| 2022-07-11 | 392 | 395 | 392 | 395 | 8,400 | 395 |
| 2022-07-08 | 393 | 395 | 393 | 395 | 3,200 | 395 |
| 2022-07-07 | 395 | 395 | 393 | 395 | 2,700 | 395 |
| 2022-07-06 | 393 | 395 | 393 | 395 | 2,800 | 395 |
| 2022-07-05 | 392 | 394 | 392 | 394 | 2,200 | 394 |
| 2022-07-04 | 394 | 395 | 392 | 392 | 1,600 | 392 |
| 2022-07-01 | 394 | 394 | 392 | 392 | 700 | 392 |
| 2022-06-30 | 391 | 393 | 391 | 393 | 2,000 | 393 |
| 2022-06-29 | 392 | 392 | 389 | 390 | 7,000 | 390 |
| 2022-06-28 | 392 | 392 | 391 | 392 | 1,000 | 392 |
| 2022-06-27 | 392 | 392 | 390 | 392 | 3,100 | 392 |
| 2022-06-24 | 390 | 391 | 390 | 391 | 2,400 | 391 |
| 2022-06-23 | 388 | 390 | 388 | 390 | 2,000 | 390 |
| 2022-06-22 | 390 | 390 | 389 | 390 | 1,700 | 390 |
| 2022-06-21 | 391 | 391 | 388 | 391 | 4,300 | 391 |
| 2022-06-20 | 392 | 392 | 389 | 391 | 4,200 | 391 |
| 2022-06-17 | 390 | 392 | 389 | 391 | 7,900 | 391 |
| 2022-06-16 | 395 | 395 | 392 | 393 | 4,300 | 393 |
| 2022-06-15 | 392 | 394 | 392 | 394 | 2,500 | 394 |
| 2022-06-14 | 392 | 393 | 390 | 392 | 2,900 | 392 |
| 2022-06-13 | 390 | 393 | 390 | 392 | 4,400 | 392 |
| 2022-06-10 | 391 | 394 | 390 | 392 | 14,800 | 392 |
| 2022-06-09 | 400 | 400 | 397 | 399 | 5,900 | 399 |
| 2022-06-08 | 399 | 400 | 398 | 399 | 3,400 | 399 |
| 2022-06-07 | 397 | 399 | 396 | 398 | 4,900 | 398 |
| 2022-06-06 | 397 | 398 | 396 | 396 | 3,100 | 396 |
| 2022-06-03 | 393 | 397 | 393 | 397 | 9,900 | 397 |
| 2022-06-02 | 395 | 395 | 392 | 394 | 3,100 | 394 |
| 2022-06-01 | 390 | 393 | 389 | 393 | 2,000 | 393 |
| 2022-05-31 | 389 | 392 | 389 | 392 | 3,300 | 392 |
| 2022-05-30 | 391 | 392 | 387 | 389 | 5,400 | 389 |
| 2022-05-27 | 391 | 392 | 391 | 392 | 6,200 | 392 |
| 2022-05-26 | 392 | 393 | 391 | 393 | 3,000 | 393 |
| 2022-05-25 | 392 | 392 | 390 | 390 | 1,000 | 390 |
| 2022-05-24 | 389 | 391 | 389 | 391 | 1,700 | 391 |
| 2022-05-23 | 386 | 389 | 386 | 389 | 1,200 | 389 |
| 2022-05-20 | 388 | 388 | 386 | 386 | 700 | 386 |
| 2022-05-19 | 391 | 391 | 386 | 386 | 6,400 | 386 |
| 2022-05-18 | 392 | 392 | 388 | 390 | 1,400 | 390 |
| 2022-05-17 | 389 | 392 | 389 | 392 | 500 | 392 |
| 2022-05-16 | 391 | 391 | 387 | 389 | 1,300 | 389 |
| 2022-05-13 | 387 | 389 | 387 | 387 | 2,400 | 387 |
| 2022-05-12 | 391 | 393 | 387 | 387 | 2,600 | 387 |
| 2022-05-11 | 393 | 393 | 392 | 393 | 1,600 | 393 |
| 2022-05-10 | 394 | 394 | 391 | 392 | 9,400 | 392 |
| 2022-05-09 | 394 | 394 | 390 | 392 | 8,200 | 392 |
| 2022-05-06 | 387 | 389 | 386 | 387 | 3,400 | 387 |
| 2022-05-02 | 384 | 388 | 383 | 388 | 4,600 | 388 |
| 2022-04-28 | 384 | 385 | 383 | 384 | 800 | 384 |
| 2022-04-27 | 385 | 385 | 384 | 385 | 1,400 | 385 |
| 2022-04-26 | 384 | 386 | 384 | 385 | 5,600 | 385 |
| 2022-04-25 | 387 | 387 | 384 | 386 | 3,500 | 386 |
| 2022-04-22 | 385 | 387 | 385 | 387 | 1,700 | 387 |
| 2022-04-21 | 385 | 387 | 385 | 387 | 4,500 | 387 |
| 2022-04-20 | 387 | 388 | 385 | 385 | 3,200 | 385 |
| 2022-04-19 | 391 | 391 | 388 | 388 | 1,100 | 388 |
| 2022-04-18 | 389 | 389 | 386 | 389 | 1,700 | 389 |
| 2022-04-15 | 388 | 390 | 385 | 390 | 5,300 | 390 |
| 2022-04-14 | 393 | 393 | 388 | 389 | 2,600 | 389 |
| 2022-04-13 | 391 | 394 | 391 | 392 | 2,800 | 392 |
| 2022-04-12 | 393 | 393 | 391 | 391 | 600 | 391 |
| 2022-04-11 | 395 | 395 | 392 | 392 | 8,000 | 392 |
| 2022-04-08 | 391 | 393 | 391 | 393 | 3,300 | 393 |
| 2022-04-07 | 390 | 392 | 389 | 392 | 1,800 | 392 |
| 2022-04-06 | 390 | 390 | 388 | 390 | 1,300 | 390 |
| 2022-04-05 | 389 | 390 | 388 | 390 | 1,500 | 390 |
| 2022-04-04 | 391 | 391 | 389 | 390 | 3,000 | 390 |
| 2022-04-01 | 386 | 390 | 386 | 389 | 2,800 | 389 |
| 2022-03-31 | 386 | 389 | 386 | 389 | 1,200 | 389 |
| 2022-03-30 | 388 | 388 | 385 | 386 | 1,700 | 386 |
| 2022-03-29 | 383 | 387 | 383 | 386 | 4,300 | 386 |
| 2022-03-28 | 385 | 386 | 383 | 386 | 2,800 | 386 |
| 2022-03-25 | 386 | 386 | 382 | 385 | 5,800 | 385 |
| 2022-03-24 | 385 | 386 | 384 | 386 | 2,100 | 386 |
| 2022-03-23 | 390 | 390 | 385 | 385 | 2,500 | 385 |
| 2022-03-22 | 385 | 390 | 384 | 386 | 13,000 | 386 |
| 2022-03-18 | 385 | 387 | 385 | 385 | 2,600 | 385 |
| 2022-03-17 | 385 | 386 | 383 | 386 | 2,700 | 386 |
| 2022-03-16 | 384 | 388 | 383 | 384 | 2,700 | 384 |
| 2022-03-15 | 383 | 384 | 382 | 383 | 1,300 | 383 |
| 2022-03-14 | 385 | 385 | 383 | 384 | 2,100 | 384 |
| 2022-03-11 | 384 | 388 | 383 | 388 | 1,200 | 388 |
| 2022-03-10 | 388 | 388 | 385 | 385 | 10,200 | 385 |
| 2022-03-09 | 383 | 387 | 381 | 387 | 3,500 | 387 |
| 2022-03-08 | 383 | 383 | 382 | 382 | 3,900 | 382 |
| 2022-03-07 | 386 | 389 | 383 | 384 | 6,200 | 384 |
| 2022-03-04 | 385 | 389 | 383 | 386 | 2,900 | 386 |
| 2022-03-03 | 388 | 388 | 385 | 387 | 2,100 | 387 |
| 2022-03-02 | 390 | 390 | 385 | 389 | 5,900 | 389 |
| 2022-03-01 | 393 | 393 | 385 | 390 | 7,600 | 390 |
| 2022-02-28 | 392 | 394 | 386 | 392 | 7,000 | 392 |
| 2022-02-25 | 391 | 393 | 382 | 389 | 40,700 | 389 |
| 2022-02-24 | 390 | 395 | 387 | 395 | 102,100 | 395 |
| 2022-02-22 | 394 | 396 | 393 | 394 | 26,000 | 394 |
| 2022-02-21 | 396 | 397 | 394 | 394 | 18,000 | 394 |
| 2022-02-18 | 394 | 396 | 393 | 394 | 7,100 | 394 |
| 2022-02-17 | 394 | 396 | 394 | 394 | 3,600 | 394 |
| 2022-02-16 | 395 | 397 | 394 | 394 | 4,200 | 394 |
| 2022-02-15 | 396 | 397 | 394 | 394 | 5,400 | 394 |
| 2022-02-14 | 398 | 398 | 396 | 396 | 4,500 | 396 |
| 2022-02-10 | 401 | 401 | 394 | 398 | 10,200 | 398 |
| 2022-02-09 | 395 | 400 | 395 | 400 | 8,500 | 400 |
| 2022-02-08 | 396 | 396 | 395 | 396 | 2,100 | 396 |
| 2022-02-07 | 395 | 396 | 392 | 395 | 4,700 | 395 |
| 2022-02-04 | 394 | 394 | 393 | 393 | 1,100 | 393 |
| 2022-02-03 | 394 | 395 | 394 | 395 | 2,900 | 395 |
| 2022-02-02 | 390 | 394 | 390 | 394 | 4,400 | 394 |
| 2022-02-01 | 391 | 393 | 390 | 392 | 4,400 | 392 |
| 2022-01-31 | 395 | 395 | 390 | 393 | 6,200 | 393 |
| 2022-01-28 | 394 | 396 | 391 | 391 | 7,500 | 391 |
| 2022-01-27 | 396 | 397 | 393 | 395 | 2,200 | 395 |
| 2022-01-26 | 398 | 398 | 395 | 397 | 3,400 | 397 |
| 2022-01-25 | 398 | 399 | 394 | 394 | 1,800 | 394 |
| 2022-01-24 | 397 | 399 | 396 | 396 | 2,000 | 396 |
| 2022-01-21 | 396 | 398 | 395 | 398 | 1,600 | 398 |
| 2022-01-20 | 395 | 395 | 394 | 394 | 3,300 | 394 |
| 2022-01-19 | 400 | 400 | 394 | 394 | 6,400 | 394 |
| 2022-01-18 | 401 | 401 | 397 | 400 | 4,700 | 400 |
| 2022-01-17 | 394 | 400 | 394 | 398 | 5,200 | 398 |
| 2022-01-14 | 395 | 399 | 394 | 394 | 6,200 | 394 |
| 2022-01-13 | 398 | 400 | 395 | 396 | 7,800 | 396 |
| 2022-01-12 | 400 | 401 | 397 | 401 | 9,600 | 401 |
| 2022-01-11 | 399 | 400 | 395 | 400 | 16,300 | 400 |
| 2022-01-07 | 395 | 397 | 393 | 397 | 4,000 | 397 |
| 2022-01-06 | 393 | 395 | 390 | 395 | 9,900 | 395 |
| 2022-01-05 | 392 | 392 | 388 | 392 | 4,800 | 392 |
| 2022-01-04 | 395 | 395 | 388 | 391 | 8,000 | 391 |
分割・併合履歴 ： [2007-02-23]1株→1.2株 [2003-08-26]1株→1.2株