ジーダット(3841)の株価時系列情報
ジーダット(3841)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 63,800 | 63,800 | 63,800 | 63,800 | 2 |
| 2008/12/25 | 67,000 | 67,000 | 64,000 | 64,000 | 18 |
| 2008/12/24 | 63,200 | 63,200 | 63,200 | 63,200 | 1 |
| 2008/12/22 | 61,200 | 61,200 | 61,200 | 61,200 | 3 |
| 2008/12/19 | 63,700 | 63,700 | 61,100 | 61,100 | 4 |
| 2008/12/18 | 63,600 | 63,600 | 63,600 | 63,600 | 1 |
| 2008/12/17 | 64,600 | 64,700 | 63,500 | 63,500 | 7 |
| 2008/12/12 | 65,300 | 65,600 | 65,300 | 65,600 | 4 |
| 2008/12/11 | 68,300 | 68,300 | 68,300 | 68,300 | 3 |
| 2008/12/10 | 68,300 | 68,300 | 68,300 | 68,300 | 41 |
| 2008/12/09 | 63,900 | 64,600 | 63,900 | 64,000 | 10 |
| 2008/12/08 | 65,700 | 65,700 | 63,800 | 63,800 | 6 |
| 2008/12/05 | 65,600 | 65,600 | 65,600 | 65,600 | 1 |
| 2008/12/04 | 65,500 | 65,600 | 65,500 | 65,500 | 4 |
| 2008/12/01 | 64,800 | 68,300 | 64,800 | 68,300 | 6 |
| 2008/11/28 | 63,700 | 64,700 | 63,700 | 63,800 | 9 |
| 2008/11/27 | 62,700 | 64,700 | 62,600 | 64,700 | 3 |
| 2008/11/26 | 62,500 | 62,500 | 62,500 | 62,500 | 1 |
| 2008/11/25 | 67,400 | 67,400 | 66,000 | 66,000 | 14 |
| 2008/11/20 | 64,500 | 64,500 | 62,500 | 62,500 | 2 |
| 2008/11/19 | 63,500 | 64,000 | 63,500 | 64,000 | 6 |
| 2008/11/17 | 65,000 | 65,000 | 64,000 | 64,000 | 4 |
| 2008/11/14 | 65,100 | 65,100 | 65,000 | 65,000 | 8 |
| 2008/11/13 | 65,800 | 65,800 | 64,200 | 64,200 | 8 |
| 2008/11/12 | 68,500 | 68,800 | 68,500 | 68,800 | 6 |
| 2008/11/10 | 68,000 | 68,000 | 68,000 | 68,000 | 2 |
| 2008/11/07 | 65,500 | 65,500 | 65,500 | 65,500 | 2 |
| 2008/11/06 | 67,100 | 67,100 | 67,000 | 67,000 | 5 |
| 2008/11/05 | 68,800 | 70,000 | 68,600 | 68,600 | 12 |
| 2008/11/04 | 68,500 | 68,500 | 67,000 | 67,000 | 4 |
| 2008/10/31 | 70,100 | 70,100 | 69,000 | 69,000 | 11 |
| 2008/10/30 | 65,000 | 70,000 | 65,000 | 70,000 | 7 |
| 2008/10/29 | 70,900 | 73,000 | 64,500 | 64,500 | 7 |
| 2008/10/28 | 71,900 | 71,900 | 71,900 | 71,900 | 2 |
| 2008/10/27 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2008/10/24 | 72,000 | 72,000 | 72,000 | 72,000 | 13 |
| 2008/10/23 | 69,800 | 69,800 | 65,000 | 65,000 | 25 |
| 2008/10/22 | 74,400 | 74,400 | 74,000 | 74,000 | 3 |
| 2008/10/21 | 77,600 | 77,600 | 72,000 | 72,000 | 12 |
| 2008/10/17 | 65,600 | 68,600 | 65,600 | 68,600 | 17 |
| 2008/10/16 | 58,100 | 63,600 | 58,100 | 63,600 | 15 |
| 2008/10/15 | 62,500 | 63,100 | 60,000 | 63,100 | 35 |
| 2008/10/14 | 58,100 | 58,100 | 58,100 | 58,100 | 5 |
| 2008/10/10 | 52,600 | 53,100 | 52,600 | 53,100 | 23 |
| 2008/10/09 | 56,100 | 58,100 | 54,600 | 58,100 | 21 |
| 2008/10/08 | 62,100 | 62,100 | 59,100 | 59,100 | 27 |
| 2008/10/07 | 69,000 | 69,000 | 64,000 | 64,100 | 36 |
| 2008/10/06 | 81,000 | 81,000 | 72,100 | 72,100 | 75 |
| 2008/10/03 | 74,100 | 75,000 | 74,100 | 75,000 | 5 |
| 2008/10/02 | 79,000 | 79,000 | 78,100 | 78,100 | 5 |
| 2008/10/01 | 79,100 | 79,300 | 78,100 | 78,300 | 7 |
| 2008/09/30 | 76,100 | 80,000 | 76,100 | 80,000 | 15 |
| 2008/09/29 | 90,000 | 90,000 | 84,100 | 84,100 | 26 |
| 2008/09/26 | 96,000 | 96,000 | 94,000 | 94,000 | 4 |
| 2008/09/25 | 94,000 | 94,000 | 94,000 | 94,000 | 9 |
| 2008/09/24 | 89,900 | 89,900 | 89,000 | 89,000 | 3 |
| 2008/09/22 | 92,000 | 92,000 | 90,200 | 90,200 | 5 |
| 2008/09/19 | 88,900 | 90,900 | 88,000 | 90,900 | 15 |
| 2008/09/18 | 84,500 | 86,000 | 83,000 | 85,900 | 20 |
| 2008/09/17 | 90,000 | 90,500 | 89,000 | 90,500 | 37 |
| 2008/09/16 | 82,700 | 95,000 | 82,700 | 95,000 | 35 |
| 2008/09/12 | 88,600 | 88,700 | 88,600 | 88,700 | 3 |
| 2008/09/11 | 87,100 | 87,100 | 86,600 | 86,600 | 8 |
| 2008/09/10 | 86,700 | 86,700 | 86,700 | 86,700 | 1 |
| 2008/09/09 | 90,500 | 90,500 | 85,100 | 85,700 | 54 |
| 2008/09/08 | 92,000 | 92,000 | 91,300 | 91,300 | 2 |
| 2008/09/05 | 89,000 | 90,000 | 88,500 | 89,300 | 25 |
| 2008/09/04 | 93,000 | 93,000 | 91,500 | 91,500 | 8 |
| 2008/09/03 | 93,100 | 93,500 | 93,000 | 93,000 | 21 |
| 2008/09/02 | 94,000 | 94,000 | 93,100 | 93,100 | 7 |
| 2008/09/01 | 95,000 | 95,000 | 94,000 | 95,000 | 4 |
| 2008/08/29 | 98,400 | 98,500 | 93,000 | 93,200 | 14 |
| 2008/08/28 | 99,100 | 99,100 | 94,000 | 95,000 | 30 |
| 2008/08/27 | 93,600 | 100,600 | 93,600 | 100,600 | 33 |
| 2008/08/26 | 90,800 | 90,800 | 90,500 | 90,600 | 14 |
| 2008/08/25 | 90,500 | 92,000 | 90,500 | 91,600 | 27 |
| 2008/08/22 | 94,100 | 94,100 | 93,000 | 93,000 | 18 |
| 2008/08/21 | 94,600 | 96,600 | 94,000 | 94,100 | 21 |
| 2008/08/20 | 89,000 | 93,500 | 89,000 | 93,500 | 20 |
| 2008/08/19 | 90,200 | 90,200 | 86,000 | 87,500 | 49 |
| 2008/08/18 | 91,000 | 93,000 | 90,200 | 91,000 | 49 |
| 2008/08/15 | 100,000 | 100,000 | 94,300 | 96,000 | 29 |
| 2008/08/14 | 102,000 | 103,300 | 100,000 | 100,000 | 36 |
| 2008/08/13 | 114,000 | 114,000 | 107,500 | 110,000 | 23 |
| 2008/08/12 | 118,500 | 118,500 | 116,000 | 116,000 | 11 |
| 2008/08/11 | 116,000 | 119,000 | 116,000 | 119,000 | 18 |
| 2008/08/08 | 118,500 | 119,500 | 116,000 | 116,000 | 22 |
| 2008/08/07 | 121,500 | 123,500 | 118,000 | 122,500 | 53 |
| 2008/08/06 | 126,300 | 126,300 | 122,200 | 123,000 | 21 |
| 2008/08/05 | 125,000 | 125,000 | 121,500 | 122,300 | 20 |
| 2008/08/04 | 129,300 | 129,300 | 123,600 | 123,600 | 41 |
| 2008/08/01 | 136,000 | 136,000 | 130,100 | 134,000 | 46 |
| 2008/07/31 | 151,700 | 151,800 | 135,200 | 138,000 | 280 |
| 2008/07/30 | 121,700 | 143,700 | 121,700 | 143,700 | 75 |
| 2008/07/29 | 124,100 | 125,000 | 121,100 | 123,700 | 10 |
| 2008/07/28 | 127,600 | 127,600 | 127,000 | 127,000 | 5 |
| 2008/07/25 | 124,000 | 127,000 | 124,000 | 127,000 | 17 |
| 2008/07/24 | 122,100 | 126,000 | 122,100 | 124,300 | 16 |
| 2008/07/23 | 120,000 | 125,000 | 119,600 | 123,100 | 27 |
| 2008/07/22 | 125,000 | 125,000 | 119,500 | 121,700 | 25 |
| 2008/07/18 | 132,000 | 132,000 | 125,000 | 126,000 | 30 |
| 2008/07/17 | 131,000 | 132,000 | 131,000 | 131,000 | 21 |
| 2008/07/16 | 123,000 | 132,000 | 122,000 | 128,000 | 25 |
| 2008/07/15 | 135,000 | 135,000 | 126,000 | 127,000 | 35 |
| 2008/07/14 | 131,000 | 138,000 | 130,000 | 136,000 | 70 |
| 2008/07/11 | 125,000 | 136,000 | 125,000 | 134,000 | 139 |
| 2008/07/10 | 125,000 | 125,000 | 122,000 | 125,000 | 13 |
| 2008/07/09 | 125,000 | 128,000 | 125,000 | 125,000 | 26 |
| 2008/07/08 | 132,000 | 133,000 | 125,000 | 125,000 | 35 |
| 2008/07/07 | 126,000 | 136,000 | 125,000 | 133,000 | 54 |
| 2008/07/04 | 124,000 | 129,000 | 124,000 | 128,000 | 36 |
| 2008/07/03 | 129,000 | 129,000 | 122,000 | 126,000 | 54 |
| 2008/07/02 | 132,000 | 132,000 | 130,000 | 131,000 | 15 |
| 2008/07/01 | 128,000 | 135,000 | 128,000 | 135,000 | 17 |
| 2008/06/30 | 139,000 | 139,000 | 127,000 | 129,000 | 56 |
| 2008/06/27 | 140,000 | 141,000 | 138,000 | 138,000 | 35 |
| 2008/06/26 | 142,000 | 143,000 | 142,000 | 142,000 | 16 |
| 2008/06/25 | 148,000 | 148,000 | 142,000 | 142,000 | 39 |
| 2008/06/24 | 144,000 | 147,000 | 144,000 | 144,000 | 23 |
| 2008/06/23 | 145,000 | 147,000 | 143,000 | 146,000 | 39 |
| 2008/06/20 | 155,000 | 163,000 | 153,000 | 153,000 | 273 |
| 2008/06/19 | 149,000 | 155,000 | 148,000 | 155,000 | 77 |
| 2008/06/18 | 144,000 | 151,000 | 144,000 | 151,000 | 49 |
| 2008/06/17 | 140,000 | 145,000 | 140,000 | 143,000 | 26 |
| 2008/06/16 | 139,000 | 141,000 | 139,000 | 139,000 | 29 |
| 2008/06/13 | 141,000 | 143,000 | 139,000 | 139,000 | 30 |
| 2008/06/12 | 145,000 | 145,000 | 135,000 | 140,000 | 50 |
| 2008/06/11 | 153,000 | 153,000 | 144,000 | 146,000 | 42 |
| 2008/06/10 | 153,000 | 153,000 | 144,000 | 150,000 | 71 |
| 2008/06/09 | 153,000 | 157,000 | 148,000 | 153,000 | 65 |
| 2008/06/06 | 157,000 | 166,000 | 154,000 | 158,000 | 294 |
| 2008/06/05 | 150,000 | 158,000 | 149,000 | 157,000 | 137 |
| 2008/06/04 | 144,000 | 152,000 | 144,000 | 150,000 | 105 |
| 2008/06/03 | 148,000 | 148,000 | 141,000 | 144,000 | 108 |
| 2008/06/02 | 152,000 | 152,000 | 147,000 | 147,000 | 97 |
| 2008/05/30 | 163,000 | 164,000 | 156,000 | 157,000 | 130 |
| 2008/05/29 | 162,000 | 164,000 | 156,000 | 162,000 | 119 |
| 2008/05/28 | 165,000 | 172,000 | 156,000 | 157,000 | 472 |
| 2008/05/27 | 152,000 | 168,000 | 152,000 | 159,000 | 1,581 |
| 2008/05/26 | 148,000 | 149,000 | 142,000 | 148,000 | 175 |
| 2008/05/23 | 143,000 | 150,000 | 141,000 | 148,000 | 338 |
| 2008/05/22 | 139,000 | 142,000 | 135,000 | 140,000 | 106 |
| 2008/05/21 | 138,000 | 141,000 | 136,000 | 141,000 | 36 |
| 2008/05/20 | 134,000 | 142,000 | 132,000 | 141,000 | 85 |
| 2008/05/19 | 126,000 | 134,000 | 126,000 | 134,000 | 41 |
| 2008/05/16 | 133,000 | 133,000 | 127,000 | 127,000 | 30 |
| 2008/05/15 | 135,000 | 135,000 | 131,000 | 134,000 | 35 |
| 2008/05/14 | 134,000 | 144,000 | 130,000 | 132,000 | 152 |
| 2008/05/13 | 134,000 | 135,000 | 133,000 | 135,000 | 19 |
| 2008/05/12 | 132,000 | 134,000 | 128,000 | 133,000 | 51 |
| 2008/05/09 | 130,000 | 132,000 | 130,000 | 130,000 | 11 |
| 2008/05/08 | 130,000 | 133,000 | 130,000 | 130,000 | 26 |
| 2008/05/07 | 127,000 | 128,000 | 124,000 | 128,000 | 17 |
| 2008/05/02 | 132,000 | 132,000 | 128,000 | 128,000 | 25 |
| 2008/05/01 | 130,000 | 131,000 | 127,000 | 130,000 | 48 |
| 2008/04/30 | 135,000 | 135,000 | 130,000 | 132,000 | 12 |
| 2008/04/28 | 132,000 | 135,000 | 130,000 | 135,000 | 36 |
| 2008/04/25 | 138,000 | 140,000 | 135,000 | 135,000 | 42 |
| 2008/04/24 | 144,000 | 145,000 | 139,000 | 140,000 | 211 |
| 2008/04/23 | 133,000 | 145,000 | 133,000 | 142,000 | 367 |
| 2008/04/22 | 122,000 | 132,000 | 122,000 | 131,000 | 75 |
| 2008/04/21 | 127,000 | 127,000 | 120,000 | 122,000 | 45 |
| 2008/04/18 | 132,000 | 136,000 | 127,000 | 128,000 | 66 |
| 2008/04/17 | 133,000 | 134,000 | 130,000 | 134,000 | 48 |
| 2008/04/16 | 138,000 | 140,000 | 131,000 | 131,000 | 27 |
| 2008/04/15 | 140,000 | 142,000 | 135,000 | 136,000 | 57 |
| 2008/04/14 | 140,000 | 140,000 | 136,000 | 140,000 | 13 |
| 2008/04/11 | 138,000 | 142,000 | 137,000 | 137,000 | 34 |
| 2008/04/10 | 134,000 | 138,000 | 133,000 | 138,000 | 15 |
| 2008/04/09 | 148,000 | 148,000 | 136,000 | 139,000 | 67 |
| 2008/04/08 | 150,000 | 159,000 | 141,000 | 150,000 | 659 |
| 2008/04/07 | 134,000 | 142,000 | 130,000 | 142,000 | 52 |
| 2008/04/04 | 135,000 | 136,000 | 133,000 | 134,000 | 49 |
| 2008/04/03 | 147,000 | 148,000 | 138,000 | 141,000 | 227 |
| 2008/04/02 | 132,000 | 147,000 | 132,000 | 146,000 | 335 |
| 2008/04/01 | 130,000 | 132,000 | 128,000 | 132,000 | 53 |
| 2008/03/31 | 125,000 | 132,000 | 120,000 | 130,000 | 85 |
| 2008/03/27 | 139,000 | 143,000 | 129,000 | 135,000 | 152 |
| 2008/03/26 | 135,000 | 142,000 | 134,000 | 140,000 | 163 |
| 2008/03/25 | 134,000 | 136,000 | 133,000 | 136,000 | 49 |
| 2008/03/24 | 122,000 | 130,000 | 122,000 | 130,000 | 90 |
| 2008/03/21 | 115,000 | 126,000 | 115,000 | 115,000 | 65 |
| 2008/03/19 | 118,000 | 118,000 | 114,000 | 116,000 | 70 |
| 2008/03/18 | 112,000 | 116,000 | 112,000 | 113,000 | 33 |
| 2008/03/17 | 115,000 | 115,000 | 107,000 | 113,000 | 67 |
| 2008/03/14 | 137,000 | 139,000 | 124,000 | 125,000 | 74 |
| 2008/03/13 | 143,000 | 145,000 | 134,000 | 136,000 | 189 |
| 2008/03/12 | 127,000 | 143,000 | 125,000 | 141,000 | 490 |
| 2008/03/11 | 125,000 | 128,000 | 116,000 | 123,000 | 165 |
| 2008/03/10 | 117,000 | 135,000 | 115,000 | 120,000 | 293 |
| 2008/03/07 | 111,000 | 120,000 | 107,000 | 119,000 | 73 |
| 2008/03/06 | 124,000 | 127,000 | 107,000 | 114,000 | 56 |
| 2008/03/05 | 115,000 | 127,000 | 115,000 | 123,000 | 59 |
| 2008/03/04 | 112,000 | 115,000 | 112,000 | 113,000 | 44 |
| 2008/03/03 | 118,000 | 118,000 | 110,000 | 110,000 | 78 |
| 2008/02/29 | 136,000 | 140,000 | 122,000 | 122,000 | 381 |
| 2008/02/28 | 109,000 | 128,000 | 103,000 | 128,000 | 370 |
| 2008/02/27 | 111,000 | 111,000 | 100,000 | 109,000 | 82 |
| 2008/02/26 | 113,000 | 117,000 | 108,000 | 110,000 | 122 |
| 2008/02/25 | 109,000 | 109,000 | 107,000 | 109,000 | 53 |
| 2008/02/22 | 102,000 | 102,000 | 96,600 | 99,000 | 23 |
| 2008/02/21 | 103,000 | 107,000 | 101,000 | 101,000 | 44 |
| 2008/02/20 | 112,000 | 112,000 | 98,600 | 101,000 | 193 |
| 2008/02/19 | 100,000 | 108,000 | 100,000 | 108,000 | 126 |
| 2008/02/18 | 90,000 | 98,000 | 90,000 | 98,000 | 73 |
| 2008/02/15 | 86,500 | 88,000 | 85,000 | 88,000 | 43 |
| 2008/02/14 | 85,200 | 87,500 | 85,200 | 86,500 | 29 |
| 2008/02/13 | 84,200 | 86,200 | 84,200 | 86,200 | 11 |
| 2008/02/12 | 88,000 | 88,000 | 84,000 | 84,000 | 49 |
| 2008/02/08 | 90,200 | 92,000 | 86,500 | 88,000 | 65 |
| 2008/02/07 | 89,000 | 89,000 | 85,300 | 88,500 | 24 |
| 2008/02/06 | 86,000 | 90,000 | 84,200 | 90,000 | 93 |
| 2008/02/05 | 97,000 | 99,700 | 90,000 | 90,000 | 257 |
| 2008/02/04 | 104,000 | 104,000 | 100,000 | 104,000 | 367 |
| 2008/02/01 | 94,000 | 94,000 | 94,000 | 94,000 | 1 |
| 2008/01/31 | 84,500 | 85,500 | 84,000 | 84,000 | 8 |
| 2008/01/30 | 88,500 | 88,500 | 88,500 | 88,500 | 5 |
| 2008/01/29 | 90,100 | 90,200 | 88,600 | 88,600 | 16 |
| 2008/01/28 | 90,500 | 90,500 | 90,000 | 90,000 | 6 |
| 2008/01/25 | 89,000 | 90,000 | 88,000 | 90,000 | 43 |
| 2008/01/24 | 82,000 | 82,000 | 80,000 | 80,000 | 11 |
| 2008/01/23 | 79,000 | 84,000 | 79,000 | 79,000 | 26 |
| 2008/01/22 | 84,100 | 84,100 | 80,000 | 80,000 | 49 |
| 2008/01/21 | 92,000 | 92,000 | 90,000 | 90,000 | 9 |
| 2008/01/18 | 85,000 | 95,000 | 85,000 | 94,000 | 16 |
| 2008/01/17 | 90,500 | 91,100 | 87,000 | 90,000 | 20 |
| 2008/01/16 | 98,900 | 98,900 | 86,000 | 91,500 | 17 |
| 2008/01/15 | 117,000 | 117,000 | 100,000 | 101,000 | 73 |
| 2008/01/11 | 115,000 | 116,000 | 103,000 | 103,000 | 60 |
| 2008/01/10 | 124,000 | 124,000 | 113,000 | 113,000 | 23 |
| 2008/01/09 | 125,000 | 126,000 | 125,000 | 126,000 | 4 |
| 2008/01/08 | 124,000 | 130,000 | 124,000 | 129,000 | 14 |
| 2008/01/07 | 121,000 | 128,000 | 118,000 | 128,000 | 21 |
| 2008/01/04 | 129,000 | 130,000 | 127,000 | 127,000 | 14 |