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 |
|---|---|---|---|---|---|
| 2011/12/28 | 51,700 | 52,500 | 51,700 | 52,500 | 3 |
| 2011/12/27 | 53,000 | 53,000 | 51,700 | 51,700 | 9 |
| 2011/12/26 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2011/12/22 | 55,000 | 55,000 | 55,000 | 55,000 | 6 |
| 2011/12/21 | 53,600 | 54,100 | 53,600 | 54,000 | 3 |
| 2011/12/19 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
| 2011/12/13 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2011/12/08 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2011/12/07 | 49,650 | 50,000 | 49,650 | 50,000 | 4 |
| 2011/12/01 | 50,100 | 50,100 | 50,100 | 50,100 | 1 |
| 2011/11/30 | 0 | 0 | 0 | 49,200 | 0 |
| 2011/11/29 | 0 | 0 | 0 | 49,200 | 0 |
| 2011/11/28 | 0 | 0 | 0 | 49,200 | 0 |
| 2011/11/25 | 49,500 | 52,900 | 49,200 | 49,200 | 11 |
| 2011/11/24 | 49,950 | 49,950 | 48,250 | 49,550 | 5 |
| 2011/11/22 | 0 | 0 | 0 | 49,600 | 0 |
| 2011/11/21 | 0 | 0 | 0 | 49,600 | 0 |
| 2011/11/18 | 0 | 0 | 0 | 49,600 | 0 |
| 2011/11/17 | 49,600 | 49,600 | 49,600 | 49,600 | 3 |
| 2011/11/16 | 49,100 | 49,100 | 46,800 | 46,800 | 3 |
| 2011/11/15 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/11/14 | 0 | 0 | 0 | 50,000 | 0 |
| 2011/11/11 | 48,500 | 50,600 | 48,500 | 50,000 | 7 |
| 2011/11/10 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2011/11/09 | 50,500 | 50,500 | 50,000 | 50,000 | 3 |
| 2011/11/08 | 0 | 0 | 0 | 52,000 | 0 |
| 2011/11/07 | 0 | 0 | 0 | 52,000 | 0 |
| 2011/11/04 | 0 | 0 | 0 | 52,000 | 0 |
| 2011/11/02 | 0 | 0 | 0 | 52,000 | 0 |
| 2011/11/01 | 0 | 0 | 0 | 52,000 | 0 |
| 2011/10/31 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2011/10/28 | 52,500 | 52,500 | 52,000 | 52,000 | 12 |
| 2011/10/27 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/10/26 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/10/25 | 54,000 | 56,000 | 54,000 | 56,000 | 7 |
| 2011/10/24 | 52,700 | 52,700 | 52,000 | 52,000 | 2 |
| 2011/10/21 | 52,500 | 52,500 | 52,500 | 52,500 | 1 |
| 2011/10/20 | 52,500 | 52,500 | 52,500 | 52,500 | 3 |
| 2011/10/19 | 0 | 0 | 0 | 54,000 | 0 |
| 2011/10/18 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2011/10/17 | 53,100 | 53,100 | 53,100 | 53,100 | 1 |
| 2011/10/14 | 0 | 0 | 0 | 52,900 | 0 |
| 2011/10/13 | 52,000 | 52,900 | 52,000 | 52,900 | 3 |
| 2011/10/12 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/10/11 | 0 | 0 | 0 | 56,000 | 0 |
| 2011/10/07 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2011/10/06 | 0 | 0 | 0 | 51,400 | 0 |
| 2011/10/05 | 51,100 | 51,400 | 51,100 | 51,400 | 3 |
| 2011/10/04 | 52,100 | 52,100 | 52,100 | 52,100 | 1 |
| 2011/10/03 | 0 | 0 | 0 | 51,700 | 0 |
| 2011/09/30 | 0 | 0 | 0 | 51,700 | 0 |
| 2011/09/29 | 51,100 | 52,500 | 51,100 | 51,700 | 4 |
| 2011/09/28 | 0 | 0 | 0 | 55,000 | 0 |
| 2011/09/27 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2011/09/26 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2011/09/22 | 61,000 | 61,000 | 58,000 | 58,000 | 6 |
| 2011/09/21 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2011/09/20 | 0 | 0 | 0 | 57,200 | 0 |
| 2011/09/16 | 0 | 0 | 0 | 57,200 | 0 |
| 2011/09/15 | 58,500 | 58,500 | 57,100 | 57,200 | 18 |
| 2011/09/14 | 59,000 | 59,000 | 58,500 | 58,500 | 2 |
| 2011/09/13 | 0 | 0 | 0 | 58,400 | 0 |
| 2011/09/12 | 0 | 0 | 0 | 58,400 | 0 |
| 2011/09/09 | 0 | 0 | 0 | 58,400 | 0 |
| 2011/09/08 | 0 | 0 | 0 | 58,400 | 0 |
| 2011/09/07 | 59,000 | 59,000 | 58,400 | 58,400 | 3 |
| 2011/09/06 | 0 | 0 | 0 | 60,700 | 0 |
| 2011/09/05 | 0 | 0 | 0 | 60,700 | 0 |
| 2011/09/02 | 0 | 0 | 0 | 60,700 | 0 |
| 2011/09/01 | 0 | 0 | 0 | 60,700 | 0 |
| 2011/08/31 | 0 | 0 | 0 | 60,700 | 0 |
| 2011/08/30 | 60,700 | 60,700 | 60,700 | 60,700 | 1 |
| 2011/08/29 | 0 | 0 | 0 | 62,700 | 0 |
| 2011/08/26 | 0 | 0 | 0 | 62,700 | 0 |
| 2011/08/25 | 62,600 | 62,700 | 62,600 | 62,700 | 6 |
| 2011/08/24 | 60,000 | 61,400 | 60,000 | 61,400 | 2 |
| 2011/08/23 | 0 | 0 | 0 | 58,700 | 0 |
| 2011/08/22 | 58,700 | 58,700 | 58,700 | 58,700 | 3 |
| 2011/08/19 | 0 | 0 | 0 | 60,700 | 0 |
| 2011/08/18 | 0 | 0 | 0 | 60,700 | 0 |
| 2011/08/17 | 0 | 0 | 0 | 60,700 | 0 |
| 2011/08/16 | 60,700 | 60,700 | 60,700 | 60,700 | 1 |
| 2011/08/15 | 0 | 0 | 0 | 62,700 | 0 |
| 2011/08/12 | 62,700 | 62,700 | 62,700 | 62,700 | 1 |
| 2011/08/11 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2011/08/10 | 0 | 0 | 0 | 60,000 | 0 |
| 2011/08/09 | 61,000 | 61,000 | 60,000 | 60,000 | 31 |
| 2011/08/08 | 0 | 0 | 0 | 60,800 | 0 |
| 2011/08/05 | 60,800 | 60,800 | 60,800 | 60,800 | 1 |
| 2011/08/04 | 60,800 | 60,800 | 60,800 | 60,800 | 2 |
| 2011/08/03 | 61,700 | 61,700 | 60,800 | 60,800 | 2 |
| 2011/08/02 | 0 | 0 | 0 | 64,700 | 0 |
| 2011/08/01 | 0 | 0 | 0 | 64,700 | 0 |
| 2011/07/29 | 0 | 0 | 0 | 64,700 | 0 |
| 2011/07/28 | 0 | 0 | 0 | 64,700 | 0 |
| 2011/07/27 | 64,700 | 64,700 | 64,700 | 64,700 | 2 |
| 2011/07/26 | 62,200 | 62,900 | 61,100 | 62,900 | 19 |
| 2011/07/25 | 67,800 | 67,800 | 67,800 | 67,800 | 19 |
| 2011/07/22 | 62,100 | 62,100 | 62,100 | 62,100 | 1 |
| 2011/07/21 | 61,000 | 61,900 | 61,000 | 61,900 | 2 |
| 2011/07/20 | 60,100 | 60,100 | 60,100 | 60,100 | 16 |
| 2011/07/19 | 60,600 | 60,600 | 60,600 | 60,600 | 2 |
| 2011/07/15 | 60,800 | 62,100 | 60,600 | 62,100 | 8 |
| 2011/07/14 | 60,500 | 61,100 | 60,500 | 60,700 | 4 |
| 2011/07/13 | 0 | 0 | 0 | 61,500 | 0 |
| 2011/07/12 | 61,500 | 61,500 | 61,500 | 61,500 | 5 |
| 2011/07/11 | 0 | 0 | 0 | 64,000 | 0 |
| 2011/07/08 | 64,000 | 64,000 | 64,000 | 64,000 | 7 |
| 2011/07/07 | 64,500 | 64,500 | 64,200 | 64,200 | 4 |
| 2011/07/06 | 66,500 | 66,500 | 66,500 | 66,500 | 3 |
| 2011/07/05 | 65,000 | 65,000 | 63,800 | 63,800 | 5 |
| 2011/07/04 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2011/07/01 | 0 | 0 | 0 | 66,400 | 0 |
| 2011/06/30 | 66,400 | 66,400 | 66,400 | 66,400 | 1 |
| 2011/06/29 | 0 | 0 | 0 | 65,100 | 0 |
| 2011/06/28 | 65,100 | 65,100 | 65,100 | 65,100 | 2 |
| 2011/06/27 | 65,600 | 65,600 | 65,100 | 65,100 | 2 |
| 2011/06/24 | 67,400 | 67,500 | 66,500 | 66,500 | 7 |
| 2011/06/23 | 66,000 | 66,000 | 65,500 | 66,000 | 6 |
| 2011/06/22 | 66,000 | 66,000 | 66,000 | 66,000 | 3 |
| 2011/06/21 | 0 | 0 | 0 | 66,500 | 0 |
| 2011/06/20 | 66,500 | 66,500 | 66,500 | 66,500 | 2 |
| 2011/06/17 | 67,500 | 67,500 | 65,700 | 66,500 | 4 |
| 2011/06/16 | 67,000 | 67,000 | 65,500 | 65,500 | 26 |
| 2011/06/15 | 68,000 | 68,000 | 67,200 | 67,200 | 14 |
| 2011/06/14 | 0 | 0 | 0 | 68,000 | 0 |
| 2011/06/13 | 0 | 0 | 0 | 68,000 | 0 |
| 2011/06/10 | 67,000 | 68,000 | 67,000 | 68,000 | 4 |
| 2011/06/09 | 69,000 | 69,000 | 69,000 | 69,000 | 7 |
| 2011/06/08 | 68,800 | 68,800 | 68,800 | 68,800 | 2 |
| 2011/06/07 | 68,900 | 68,900 | 68,800 | 68,800 | 2 |
| 2011/06/06 | 66,000 | 66,000 | 65,000 | 65,000 | 21 |
| 2011/06/03 | 0 | 0 | 0 | 67,500 | 0 |
| 2011/06/02 | 0 | 0 | 0 | 67,500 | 0 |
| 2011/06/01 | 0 | 0 | 0 | 67,500 | 0 |
| 2011/05/31 | 65,000 | 67,500 | 65,000 | 67,500 | 13 |
| 2011/05/30 | 65,000 | 65,000 | 65,000 | 65,000 | 3 |
| 2011/05/27 | 0 | 0 | 0 | 67,000 | 0 |
| 2011/05/26 | 66,500 | 67,000 | 65,000 | 67,000 | 6 |
| 2011/05/25 | 67,900 | 68,500 | 66,500 | 66,500 | 8 |
| 2011/05/24 | 65,000 | 65,000 | 65,000 | 65,000 | 6 |
| 2011/05/23 | 68,000 | 68,000 | 67,000 | 68,000 | 7 |
| 2011/05/20 | 65,900 | 67,000 | 65,700 | 67,000 | 7 |
| 2011/05/19 | 0 | 0 | 0 | 65,000 | 0 |
| 2011/05/18 | 65,000 | 65,000 | 65,000 | 65,000 | 3 |
| 2011/05/17 | 65,000 | 65,000 | 65,000 | 65,000 | 11 |
| 2011/05/16 | 62,300 | 65,000 | 62,300 | 65,000 | 28 |
| 2011/05/13 | 66,900 | 66,900 | 66,700 | 66,800 | 6 |
| 2011/05/12 | 64,000 | 64,800 | 63,500 | 64,800 | 20 |
| 2011/05/11 | 62,500 | 62,500 | 61,500 | 62,000 | 10 |
| 2011/05/10 | 63,500 | 64,000 | 60,900 | 64,000 | 24 |
| 2011/05/09 | 64,100 | 66,000 | 63,500 | 63,500 | 13 |
| 2011/05/06 | 69,000 | 69,000 | 62,000 | 64,000 | 108 |
| 2011/05/02 | 64,000 | 70,000 | 64,000 | 70,000 | 115 |
| 2011/04/28 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2011/04/27 | 60,000 | 60,000 | 59,900 | 60,000 | 11 |
| 2011/04/26 | 56,000 | 59,000 | 56,000 | 59,000 | 4 |
| 2011/04/25 | 57,900 | 58,900 | 57,900 | 58,900 | 7 |
| 2011/04/22 | 58,200 | 58,200 | 56,200 | 58,000 | 9 |
| 2011/04/21 | 58,100 | 60,000 | 58,100 | 58,100 | 9 |
| 2011/04/20 | 54,000 | 57,800 | 53,600 | 57,800 | 8 |
| 2011/04/19 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2011/04/18 | 54,000 | 55,000 | 54,000 | 55,000 | 12 |
| 2011/04/15 | 53,000 | 53,000 | 53,000 | 53,000 | 2 |
| 2011/04/14 | 55,000 | 55,000 | 53,000 | 53,000 | 3 |
| 2011/04/13 | 52,500 | 54,000 | 51,900 | 54,000 | 24 |
| 2011/04/12 | 54,200 | 54,200 | 52,200 | 52,200 | 7 |
| 2011/04/11 | 54,100 | 57,000 | 54,100 | 57,000 | 42 |
| 2011/04/08 | 0 | 0 | 0 | 54,000 | 0 |
| 2011/04/07 | 0 | 0 | 0 | 54,000 | 0 |
| 2011/04/06 | 54,000 | 54,000 | 54,000 | 54,000 | 2 |
| 2011/04/05 | 57,200 | 57,200 | 57,200 | 57,200 | 1 |
| 2011/04/04 | 0 | 0 | 0 | 56,200 | 0 |
| 2011/04/01 | 57,000 | 57,000 | 56,200 | 56,200 | 2 |
| 2011/03/31 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2011/03/30 | 57,000 | 60,000 | 57,000 | 60,000 | 4 |
| 2011/03/29 | 0 | 0 | 0 | 58,000 | 0 |
| 2011/03/28 | 0 | 0 | 0 | 58,000 | 0 |
| 2011/03/25 | 60,000 | 62,000 | 58,000 | 58,000 | 18 |
| 2011/03/24 | 59,100 | 59,100 | 57,500 | 57,500 | 30 |
| 2011/03/23 | 57,600 | 60,000 | 57,600 | 60,000 | 4 |
| 2011/03/22 | 56,700 | 58,700 | 55,800 | 58,700 | 13 |
| 2011/03/18 | 49,100 | 53,700 | 49,100 | 53,700 | 5 |
| 2011/03/17 | 50,000 | 50,200 | 50,000 | 50,100 | 9 |
| 2011/03/16 | 52,000 | 52,000 | 52,000 | 52,000 | 3 |
| 2011/03/15 | 53,500 | 55,000 | 46,500 | 49,950 | 118 |
| 2011/03/14 | 56,000 | 56,700 | 56,000 | 56,500 | 91 |
| 2011/03/11 | 62,500 | 66,000 | 62,500 | 66,000 | 21 |
| 2011/03/10 | 66,000 | 66,000 | 63,200 | 63,200 | 13 |
| 2011/03/09 | 66,500 | 67,000 | 64,100 | 64,100 | 16 |
| 2011/03/08 | 64,900 | 65,800 | 64,900 | 65,800 | 8 |
| 2011/03/07 | 66,500 | 66,500 | 64,000 | 65,000 | 20 |
| 2011/03/04 | 67,800 | 67,900 | 66,300 | 67,100 | 13 |
| 2011/03/03 | 66,200 | 68,000 | 66,200 | 67,600 | 8 |
| 2011/03/02 | 66,700 | 68,400 | 66,400 | 66,400 | 7 |
| 2011/03/01 | 0 | 0 | 0 | 68,400 | 0 |
| 2011/02/28 | 65,100 | 68,400 | 65,100 | 68,400 | 13 |
| 2011/02/25 | 65,000 | 66,000 | 63,700 | 64,500 | 39 |
| 2011/02/24 | 70,000 | 70,000 | 67,000 | 67,000 | 24 |
| 2011/02/23 | 68,700 | 71,000 | 68,700 | 71,000 | 7 |
| 2011/02/22 | 68,000 | 70,000 | 68,000 | 68,000 | 38 |
| 2011/02/21 | 71,000 | 71,000 | 68,200 | 69,800 | 30 |
| 2011/02/18 | 67,000 | 73,500 | 67,000 | 71,000 | 81 |
| 2011/02/17 | 64,500 | 68,000 | 63,100 | 68,000 | 40 |
| 2011/02/16 | 67,200 | 67,500 | 64,500 | 64,500 | 32 |
| 2011/02/15 | 66,500 | 67,300 | 66,100 | 66,100 | 6 |
| 2011/02/14 | 65,400 | 66,500 | 65,400 | 66,500 | 10 |
| 2011/02/10 | 65,100 | 65,300 | 64,500 | 64,500 | 13 |
| 2011/02/09 | 65,800 | 65,800 | 65,700 | 65,700 | 2 |
| 2011/02/08 | 66,600 | 67,200 | 65,000 | 66,300 | 30 |
| 2011/02/07 | 69,000 | 69,900 | 66,500 | 66,500 | 38 |
| 2011/02/04 | 66,500 | 69,000 | 66,500 | 69,000 | 32 |
| 2011/02/03 | 66,900 | 67,200 | 66,700 | 66,900 | 22 |
| 2011/02/02 | 65,800 | 68,900 | 65,800 | 68,900 | 30 |
| 2011/02/01 | 64,600 | 67,300 | 64,600 | 67,300 | 14 |
| 2011/01/31 | 65,600 | 67,400 | 65,600 | 66,600 | 23 |
| 2011/01/28 | 70,900 | 71,000 | 66,000 | 67,600 | 91 |
| 2011/01/27 | 73,800 | 75,000 | 70,600 | 70,900 | 169 |
| 2011/01/26 | 84,000 | 86,000 | 76,200 | 77,100 | 113 |
| 2011/01/25 | 80,600 | 81,800 | 79,800 | 81,600 | 52 |
| 2011/01/24 | 80,600 | 84,500 | 79,500 | 82,500 | 76 |
| 2011/01/21 | 96,100 | 96,600 | 80,000 | 83,500 | 286 |
| 2011/01/20 | 78,000 | 92,000 | 78,000 | 92,000 | 175 |
| 2011/01/19 | 77,000 | 78,500 | 76,300 | 77,000 | 16 |
| 2011/01/18 | 74,500 | 77,500 | 74,500 | 77,500 | 7 |
| 2011/01/17 | 77,800 | 78,000 | 74,000 | 77,000 | 15 |
| 2011/01/14 | 81,800 | 82,200 | 77,500 | 77,700 | 53 |
| 2011/01/13 | 83,600 | 85,300 | 80,300 | 81,800 | 84 |
| 2011/01/12 | 89,000 | 89,000 | 83,300 | 86,500 | 43 |
| 2011/01/11 | 81,500 | 85,000 | 79,000 | 85,000 | 44 |
| 2011/01/07 | 89,000 | 89,000 | 78,400 | 82,900 | 148 |
| 2011/01/06 | 74,500 | 89,200 | 74,400 | 88,700 | 126 |
| 2011/01/05 | 69,500 | 74,500 | 69,000 | 74,500 | 26 |
| 2011/01/04 | 65,300 | 68,800 | 65,200 | 67,300 | 53 |