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 |
|---|---|---|---|---|---|
| 2009/12/29 | 49,000 | 49,000 | 49,000 | 49,000 | 5 |
| 2009/12/25 | 51,400 | 51,400 | 46,950 | 46,950 | 12 |
| 2009/12/24 | 49,150 | 51,000 | 49,000 | 51,000 | 27 |
| 2009/12/22 | 48,000 | 48,750 | 48,000 | 48,750 | 4 |
| 2009/12/21 | 48,800 | 48,800 | 48,800 | 48,800 | 1 |
| 2009/12/15 | 47,600 | 47,600 | 47,600 | 47,600 | 2 |
| 2009/12/14 | 45,600 | 45,600 | 45,600 | 45,600 | 6 |
| 2009/12/11 | 45,100 | 45,100 | 45,100 | 45,100 | 1 |
| 2009/12/10 | 45,000 | 45,100 | 45,000 | 45,100 | 5 |
| 2009/12/09 | 45,400 | 45,400 | 45,000 | 45,000 | 7 |
| 2009/12/08 | 45,100 | 46,450 | 45,100 | 46,450 | 4 |
| 2009/12/07 | 44,600 | 44,600 | 44,600 | 44,600 | 1 |
| 2009/12/03 | 42,000 | 44,600 | 41,500 | 44,600 | 11 |
| 2009/12/02 | 43,000 | 43,000 | 40,600 | 40,600 | 6 |
| 2009/11/27 | 42,500 | 42,500 | 42,000 | 42,000 | 6 |
| 2009/11/25 | 45,550 | 45,550 | 41,950 | 41,950 | 19 |
| 2009/11/24 | 41,700 | 41,700 | 41,700 | 41,700 | 2 |
| 2009/11/20 | 42,200 | 42,500 | 42,200 | 42,500 | 4 |
| 2009/11/19 | 42,200 | 42,200 | 42,200 | 42,200 | 3 |
| 2009/11/18 | 46,500 | 46,500 | 43,000 | 43,000 | 24 |
| 2009/11/17 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2009/11/16 | 48,000 | 48,000 | 47,500 | 47,500 | 10 |
| 2009/11/09 | 48,100 | 48,100 | 48,100 | 48,100 | 1 |
| 2009/11/05 | 49,500 | 49,500 | 48,300 | 48,300 | 2 |
| 2009/11/02 | 50,000 | 50,000 | 50,000 | 50,000 | 3 |
| 2009/10/30 | 50,000 | 50,000 | 50,000 | 50,000 | 7 |
| 2009/10/29 | 51,200 | 51,200 | 51,200 | 51,200 | 2 |
| 2009/10/27 | 55,000 | 55,000 | 54,300 | 54,300 | 2 |
| 2009/10/26 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2009/10/23 | 58,000 | 58,000 | 58,000 | 58,000 | 19 |
| 2009/10/22 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2009/10/20 | 53,000 | 53,000 | 51,500 | 51,500 | 14 |
| 2009/10/19 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2009/10/16 | 54,000 | 54,000 | 54,000 | 54,000 | 2 |
| 2009/10/01 | 57,000 | 57,000 | 57,000 | 57,000 | 5 |
| 2009/09/29 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2009/09/25 | 60,700 | 60,900 | 60,700 | 60,900 | 11 |
| 2009/09/24 | 60,000 | 60,700 | 60,000 | 60,700 | 3 |
| 2009/09/18 | 57,000 | 57,000 | 56,000 | 56,000 | 15 |
| 2009/09/17 | 60,200 | 60,200 | 60,200 | 60,200 | 1 |
| 2009/09/11 | 60,700 | 60,700 | 60,500 | 60,500 | 5 |
| 2009/09/10 | 60,800 | 60,800 | 60,800 | 60,800 | 1 |
| 2009/09/09 | 61,200 | 61,200 | 61,200 | 61,200 | 2 |
| 2009/09/08 | 62,200 | 62,200 | 62,200 | 62,200 | 1 |
| 2009/09/04 | 63,000 | 63,000 | 61,700 | 61,700 | 16 |
| 2009/09/03 | 63,600 | 63,600 | 63,000 | 63,000 | 11 |
| 2009/09/02 | 61,600 | 61,600 | 61,100 | 61,100 | 2 |
| 2009/09/01 | 61,800 | 61,800 | 61,800 | 61,800 | 1 |
| 2009/08/31 | 62,200 | 62,200 | 62,200 | 62,200 | 10 |
| 2009/08/28 | 63,000 | 63,000 | 62,100 | 62,100 | 5 |
| 2009/08/27 | 64,800 | 64,800 | 64,800 | 64,800 | 5 |
| 2009/08/25 | 63,300 | 63,800 | 63,300 | 63,800 | 12 |
| 2009/08/24 | 62,700 | 62,700 | 61,500 | 61,800 | 14 |
| 2009/08/21 | 62,700 | 63,100 | 62,700 | 62,700 | 4 |
| 2009/08/20 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2009/08/17 | 65,000 | 65,000 | 64,000 | 64,000 | 3 |
| 2009/08/13 | 68,000 | 68,000 | 67,000 | 67,000 | 9 |
| 2009/08/12 | 67,000 | 67,000 | 67,000 | 67,000 | 6 |
| 2009/08/11 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2009/08/07 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2009/08/06 | 63,000 | 65,000 | 63,000 | 65,000 | 6 |
| 2009/08/03 | 64,400 | 64,400 | 64,400 | 64,400 | 2 |
| 2009/07/31 | 65,400 | 65,400 | 62,900 | 62,900 | 3 |
| 2009/07/30 | 66,900 | 66,900 | 66,900 | 66,900 | 1 |
| 2009/07/29 | 66,700 | 66,700 | 66,700 | 66,700 | 2 |
| 2009/07/28 | 62,200 | 62,200 | 62,200 | 62,200 | 4 |
| 2009/07/27 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2009/07/24 | 68,500 | 68,500 | 68,500 | 68,500 | 37 |
| 2009/07/22 | 59,600 | 63,500 | 59,600 | 63,500 | 5 |
| 2009/07/21 | 61,400 | 61,400 | 61,400 | 61,400 | 1 |
| 2009/07/17 | 63,500 | 63,500 | 59,500 | 59,500 | 2 |
| 2009/07/16 | 60,500 | 60,500 | 60,000 | 60,000 | 11 |
| 2009/07/15 | 61,500 | 61,500 | 61,500 | 61,500 | 1 |
| 2009/07/14 | 58,400 | 60,000 | 58,400 | 60,000 | 8 |
| 2009/07/13 | 60,100 | 62,400 | 59,900 | 62,400 | 10 |
| 2009/07/10 | 67,200 | 67,200 | 64,900 | 64,900 | 2 |
| 2009/07/09 | 67,500 | 67,500 | 67,500 | 67,500 | 1 |
| 2009/07/08 | 65,500 | 67,500 | 65,500 | 67,500 | 2 |
| 2009/07/06 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2009/07/03 | 68,100 | 68,100 | 68,100 | 68,100 | 1 |
| 2009/07/02 | 68,500 | 68,500 | 66,600 | 68,100 | 6 |
| 2009/07/01 | 66,000 | 66,000 | 66,000 | 66,000 | 4 |
| 2009/06/30 | 65,400 | 65,400 | 65,100 | 65,100 | 3 |
| 2009/06/25 | 66,300 | 68,900 | 66,300 | 68,900 | 16 |
| 2009/06/24 | 67,300 | 67,300 | 67,300 | 67,300 | 1 |
| 2009/06/23 | 68,000 | 68,000 | 66,500 | 66,600 | 9 |
| 2009/06/22 | 67,700 | 68,000 | 67,100 | 68,000 | 6 |
| 2009/06/19 | 66,000 | 66,000 | 65,100 | 65,100 | 2 |
| 2009/06/18 | 67,400 | 67,400 | 67,000 | 67,000 | 4 |
| 2009/06/16 | 68,900 | 68,900 | 66,600 | 68,600 | 8 |
| 2009/06/15 | 67,700 | 71,900 | 67,700 | 71,900 | 11 |
| 2009/06/12 | 65,000 | 67,000 | 65,000 | 67,000 | 6 |
| 2009/06/11 | 66,500 | 66,500 | 65,500 | 66,000 | 3 |
| 2009/06/10 | 67,500 | 67,500 | 66,000 | 66,000 | 19 |
| 2009/06/09 | 63,400 | 65,000 | 62,000 | 65,000 | 16 |
| 2009/06/08 | 66,300 | 66,300 | 64,500 | 64,500 | 11 |
| 2009/06/05 | 66,500 | 67,800 | 65,300 | 67,800 | 14 |
| 2009/06/04 | 67,900 | 68,000 | 65,500 | 67,000 | 7 |
| 2009/06/03 | 65,100 | 67,900 | 65,000 | 67,900 | 6 |
| 2009/06/02 | 70,900 | 70,900 | 66,500 | 66,500 | 23 |
| 2009/06/01 | 61,500 | 65,900 | 61,500 | 65,900 | 13 |
| 2009/05/29 | 58,900 | 60,900 | 58,000 | 60,900 | 31 |
| 2009/05/28 | 55,500 | 58,000 | 55,500 | 58,000 | 12 |
| 2009/05/25 | 54,000 | 55,500 | 54,000 | 55,000 | 24 |
| 2009/05/22 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2009/05/21 | 51,900 | 52,900 | 51,900 | 52,900 | 2 |
| 2009/05/19 | 51,500 | 51,600 | 51,500 | 51,600 | 5 |
| 2009/05/18 | 51,600 | 51,700 | 51,500 | 51,500 | 17 |
| 2009/05/15 | 54,800 | 54,800 | 53,500 | 53,500 | 8 |
| 2009/05/14 | 54,500 | 56,000 | 54,500 | 54,500 | 15 |
| 2009/05/13 | 52,100 | 53,000 | 52,100 | 53,000 | 6 |
| 2009/05/12 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2009/05/08 | 51,100 | 51,100 | 50,500 | 51,000 | 5 |
| 2009/05/07 | 55,000 | 56,000 | 50,600 | 50,600 | 9 |
| 2009/05/01 | 53,900 | 53,900 | 53,900 | 53,900 | 1 |
| 2009/04/28 | 54,000 | 54,000 | 53,500 | 53,500 | 3 |
| 2009/04/27 | 54,200 | 54,200 | 54,200 | 54,200 | 2 |
| 2009/04/24 | 57,000 | 57,000 | 55,200 | 55,200 | 16 |
| 2009/04/23 | 52,100 | 53,000 | 52,100 | 53,000 | 3 |
| 2009/04/22 | 51,700 | 51,700 | 51,700 | 51,700 | 1 |
| 2009/04/21 | 52,000 | 52,000 | 51,100 | 51,200 | 3 |
| 2009/04/20 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
| 2009/04/17 | 49,800 | 50,000 | 49,800 | 50,000 | 2 |
| 2009/04/16 | 48,950 | 48,950 | 48,950 | 48,950 | 3 |
| 2009/04/14 | 48,600 | 49,000 | 48,500 | 48,600 | 4 |
| 2009/04/13 | 48,600 | 48,600 | 48,600 | 48,600 | 3 |
| 2009/04/10 | 49,100 | 49,100 | 48,600 | 48,600 | 3 |
| 2009/04/09 | 48,800 | 48,800 | 48,800 | 48,800 | 1 |
| 2009/04/08 | 48,300 | 48,300 | 48,250 | 48,250 | 2 |
| 2009/04/07 | 49,100 | 49,100 | 48,700 | 48,700 | 6 |
| 2009/04/03 | 49,500 | 49,500 | 48,850 | 49,500 | 4 |
| 2009/04/02 | 50,500 | 50,500 | 48,700 | 49,900 | 9 |
| 2009/04/01 | 51,000 | 51,000 | 51,000 | 51,000 | 5 |
| 2009/03/31 | 53,000 | 53,000 | 53,000 | 53,000 | 4 |
| 2009/03/26 | 53,100 | 53,100 | 53,000 | 53,000 | 8 |
| 2009/03/25 | 52,600 | 52,600 | 52,600 | 52,600 | 16 |
| 2009/03/24 | 49,950 | 50,600 | 49,300 | 50,600 | 6 |
| 2009/03/23 | 49,250 | 49,250 | 49,200 | 49,200 | 3 |
| 2009/03/19 | 50,400 | 50,400 | 49,950 | 49,950 | 3 |
| 2009/03/18 | 48,800 | 49,600 | 48,050 | 49,600 | 5 |
| 2009/03/17 | 47,200 | 47,200 | 47,200 | 47,200 | 1 |
| 2009/03/13 | 47,800 | 47,800 | 47,600 | 47,600 | 4 |
| 2009/03/09 | 47,400 | 47,400 | 47,400 | 47,400 | 1 |
| 2009/03/03 | 47,400 | 47,550 | 47,400 | 47,550 | 3 |
| 2009/03/02 | 50,700 | 50,700 | 48,100 | 48,100 | 11 |
| 2009/02/27 | 46,700 | 49,400 | 46,700 | 49,400 | 5 |
| 2009/02/26 | 49,500 | 49,500 | 49,500 | 49,500 | 4 |
| 2009/02/25 | 51,000 | 51,000 | 51,000 | 51,000 | 17 |
| 2009/02/23 | 46,200 | 47,000 | 46,200 | 47,000 | 6 |
| 2009/02/20 | 47,850 | 48,000 | 47,000 | 47,000 | 8 |
| 2009/02/19 | 47,400 | 47,450 | 47,000 | 47,050 | 12 |
| 2009/02/18 | 49,550 | 50,300 | 49,550 | 50,300 | 2 |
| 2009/02/17 | 50,000 | 50,000 | 49,500 | 49,500 | 23 |
| 2009/02/16 | 50,400 | 50,400 | 50,000 | 50,000 | 29 |
| 2009/02/13 | 53,500 | 53,500 | 50,100 | 50,300 | 19 |
| 2009/02/12 | 53,900 | 54,000 | 53,900 | 54,000 | 5 |
| 2009/02/09 | 53,900 | 53,900 | 53,900 | 53,900 | 5 |
| 2009/02/06 | 54,000 | 54,800 | 54,000 | 54,000 | 15 |
| 2009/02/05 | 53,900 | 53,900 | 53,900 | 53,900 | 2 |
| 2009/02/03 | 52,300 | 53,000 | 52,300 | 53,000 | 5 |
| 2009/02/02 | 52,300 | 52,300 | 52,100 | 52,200 | 9 |
| 2009/01/30 | 53,000 | 53,500 | 53,000 | 53,100 | 14 |
| 2009/01/29 | 52,300 | 53,400 | 52,300 | 53,300 | 24 |
| 2009/01/28 | 57,000 | 57,000 | 55,400 | 56,800 | 7 |
| 2009/01/26 | 59,800 | 59,800 | 59,800 | 59,800 | 4 |
| 2009/01/23 | 59,300 | 59,300 | 58,400 | 59,300 | 23 |
| 2009/01/22 | 54,300 | 54,300 | 54,300 | 54,300 | 3 |
| 2009/01/21 | 54,100 | 54,200 | 54,100 | 54,200 | 4 |
| 2009/01/20 | 54,300 | 54,600 | 54,300 | 54,600 | 4 |
| 2009/01/19 | 57,200 | 57,200 | 56,000 | 56,100 | 5 |
| 2009/01/16 | 57,900 | 57,900 | 57,900 | 57,900 | 1 |
| 2009/01/15 | 57,800 | 57,800 | 57,800 | 57,800 | 4 |
| 2009/01/14 | 57,600 | 57,700 | 57,600 | 57,700 | 4 |
| 2009/01/13 | 59,100 | 59,100 | 58,800 | 59,100 | 17 |
| 2009/01/09 | 60,100 | 60,100 | 60,000 | 60,100 | 3 |
| 2009/01/08 | 62,000 | 62,100 | 59,500 | 60,000 | 14 |
| 2009/01/07 | 63,000 | 63,000 | 62,000 | 62,000 | 7 |
| 2009/01/06 | 63,300 | 63,400 | 63,300 | 63,400 | 11 |