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 |
|---|---|---|---|---|---|
| 2012/12/28 | 45,650 | 45,650 | 45,650 | 45,650 | 1 |
| 2012/12/25 | 47,450 | 47,450 | 45,250 | 45,250 | 9 |
| 2012/12/21 | 47,000 | 47,000 | 46,500 | 46,500 | 2 |
| 2012/12/20 | 46,000 | 47,000 | 46,000 | 47,000 | 2 |
| 2012/12/19 | 45,600 | 47,000 | 45,600 | 47,000 | 7 |
| 2012/12/17 | 45,250 | 45,250 | 45,250 | 45,250 | 2 |
| 2012/12/14 | 46,900 | 46,900 | 46,900 | 46,900 | 4 |
| 2012/12/13 | 45,150 | 45,500 | 45,150 | 45,500 | 3 |
| 2012/12/11 | 46,000 | 46,000 | 46,000 | 46,000 | 5 |
| 2012/12/07 | 44,650 | 44,650 | 44,650 | 44,650 | 1 |
| 2012/12/03 | 45,000 | 45,000 | 44,650 | 44,650 | 8 |
| 2012/11/27 | 47,450 | 47,450 | 47,450 | 47,450 | 3 |
| 2012/11/22 | 46,300 | 47,500 | 46,300 | 47,500 | 8 |
| 2012/11/21 | 47,500 | 47,500 | 46,500 | 46,500 | 9 |
| 2012/11/20 | 46,700 | 47,500 | 46,700 | 47,500 | 9 |
| 2012/11/15 | 45,000 | 45,000 | 44,600 | 44,600 | 3 |
| 2012/11/07 | 45,000 | 45,000 | 45,000 | 45,000 | 6 |
| 2012/11/05 | 44,700 | 46,000 | 44,700 | 46,000 | 5 |
| 2012/10/31 | 46,000 | 46,700 | 46,000 | 46,700 | 2 |
| 2012/10/29 | 46,700 | 46,700 | 46,700 | 46,700 | 2 |
| 2012/10/26 | 44,600 | 44,700 | 44,600 | 44,600 | 6 |
| 2012/10/25 | 46,900 | 49,000 | 46,900 | 46,900 | 19 |
| 2012/10/24 | 44,100 | 44,100 | 44,100 | 44,100 | 1 |
| 2012/10/18 | 45,050 | 45,050 | 45,050 | 45,050 | 3 |
| 2012/10/15 | 46,350 | 46,350 | 46,350 | 46,350 | 1 |
| 2012/10/09 | 47,000 | 47,000 | 47,000 | 47,000 | 10 |
| 2012/10/04 | 47,050 | 47,500 | 47,050 | 47,500 | 6 |
| 2012/09/28 | 48,300 | 48,300 | 48,300 | 48,300 | 4 |
| 2012/09/25 | 47,300 | 48,000 | 47,300 | 48,000 | 8 |
| 2012/09/24 | 47,800 | 47,800 | 47,500 | 47,500 | 5 |
| 2012/09/21 | 48,700 | 48,700 | 47,450 | 47,450 | 6 |
| 2012/09/20 | 47,500 | 48,300 | 47,450 | 48,300 | 7 |
| 2012/09/19 | 47,800 | 48,000 | 47,500 | 48,000 | 11 |
| 2012/09/18 | 49,350 | 49,600 | 47,500 | 49,600 | 6 |
| 2012/09/13 | 48,150 | 48,150 | 48,100 | 48,100 | 2 |
| 2012/09/07 | 49,500 | 49,500 | 49,500 | 49,500 | 1 |
| 2012/09/06 | 49,700 | 49,700 | 49,700 | 49,700 | 1 |
| 2012/08/31 | 49,300 | 49,300 | 49,300 | 49,300 | 2 |
| 2012/08/27 | 49,350 | 49,350 | 49,250 | 49,250 | 2 |
| 2012/08/24 | 49,700 | 50,900 | 49,700 | 50,900 | 8 |
| 2012/08/23 | 50,500 | 51,000 | 49,000 | 49,000 | 4 |
| 2012/08/20 | 50,400 | 50,400 | 50,400 | 50,400 | 1 |
| 2012/08/17 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2012/08/10 | 49,000 | 49,000 | 49,000 | 49,000 | 15 |
| 2012/08/03 | 49,100 | 49,100 | 49,050 | 49,050 | 2 |
| 2012/07/30 | 49,200 | 49,200 | 49,200 | 49,200 | 2 |
| 2012/07/26 | 53,500 | 53,500 | 49,000 | 49,000 | 15 |
| 2012/07/25 | 53,200 | 56,800 | 53,200 | 55,000 | 16 |
| 2012/07/24 | 53,700 | 54,200 | 53,100 | 54,200 | 5 |
| 2012/07/23 | 53,000 | 54,300 | 53,000 | 54,300 | 14 |
| 2012/07/20 | 52,000 | 52,600 | 52,000 | 52,500 | 3 |
| 2012/07/18 | 51,600 | 51,600 | 51,600 | 51,600 | 1 |
| 2012/07/11 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2012/07/10 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2012/07/09 | 50,100 | 50,100 | 50,100 | 50,100 | 2 |
| 2012/07/03 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2012/06/28 | 52,000 | 52,000 | 52,000 | 52,000 | 2 |
| 2012/06/25 | 52,500 | 52,500 | 52,000 | 52,000 | 8 |
| 2012/06/22 | 51,000 | 51,000 | 50,000 | 51,000 | 10 |
| 2012/06/19 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2012/06/12 | 48,600 | 48,600 | 48,600 | 48,600 | 5 |
| 2012/06/11 | 48,600 | 48,600 | 48,600 | 48,600 | 1 |
| 2012/06/07 | 51,300 | 51,300 | 51,300 | 51,300 | 2 |
| 2012/06/05 | 50,300 | 50,300 | 50,300 | 50,300 | 1 |
| 2012/06/04 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
| 2012/05/29 | 54,000 | 54,000 | 54,000 | 54,000 | 2 |
| 2012/05/25 | 55,000 | 55,000 | 54,900 | 54,900 | 6 |
| 2012/05/24 | 51,100 | 51,100 | 50,700 | 50,700 | 7 |
| 2012/05/23 | 52,000 | 52,000 | 50,700 | 50,700 | 2 |
| 2012/05/11 | 50,900 | 50,900 | 50,700 | 50,700 | 2 |
| 2012/05/10 | 50,900 | 50,900 | 50,900 | 50,900 | 2 |
| 2012/05/09 | 50,900 | 50,900 | 50,900 | 50,900 | 1 |
| 2012/05/08 | 54,800 | 54,800 | 54,800 | 54,800 | 1 |
| 2012/04/25 | 54,400 | 55,000 | 54,400 | 55,000 | 7 |
| 2012/04/24 | 52,600 | 54,300 | 52,600 | 54,300 | 2 |
| 2012/04/20 | 52,600 | 52,600 | 52,600 | 52,600 | 1 |
| 2012/04/19 | 52,500 | 52,500 | 52,500 | 52,500 | 2 |
| 2012/04/13 | 53,500 | 53,500 | 53,500 | 53,500 | 3 |
| 2012/04/12 | 53,400 | 53,500 | 52,300 | 53,500 | 5 |
| 2012/04/11 | 55,000 | 55,400 | 53,600 | 55,400 | 7 |
| 2012/04/10 | 55,100 | 58,000 | 55,100 | 58,000 | 13 |
| 2012/04/09 | 54,300 | 61,300 | 54,300 | 61,300 | 19 |
| 2012/04/05 | 54,800 | 56,000 | 54,800 | 56,000 | 7 |
| 2012/04/04 | 53,000 | 59,800 | 53,000 | 59,800 | 7 |
| 2012/04/02 | 53,500 | 53,500 | 53,500 | 53,500 | 1 |
| 2012/03/30 | 50,600 | 50,600 | 50,600 | 50,600 | 1 |
| 2012/03/27 | 53,500 | 53,500 | 52,100 | 52,100 | 3 |
| 2012/03/26 | 53,500 | 53,500 | 53,500 | 53,500 | 1 |
| 2012/03/23 | 53,000 | 53,500 | 51,900 | 53,500 | 12 |
| 2012/03/22 | 53,000 | 53,000 | 51,300 | 51,300 | 2 |
| 2012/03/21 | 54,000 | 54,000 | 53,500 | 53,500 | 9 |
| 2012/03/19 | 50,000 | 50,500 | 50,000 | 50,500 | 11 |
| 2012/03/16 | 53,000 | 53,000 | 53,000 | 53,000 | 2 |
| 2012/03/14 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2012/03/08 | 52,900 | 52,900 | 52,900 | 52,900 | 1 |
| 2012/03/05 | 51,900 | 51,900 | 51,900 | 51,900 | 1 |
| 2012/02/28 | 51,200 | 51,200 | 51,000 | 51,000 | 4 |
| 2012/02/27 | 52,200 | 52,900 | 52,100 | 52,100 | 7 |
| 2012/02/24 | 52,400 | 52,800 | 52,400 | 52,800 | 11 |
| 2012/02/23 | 51,000 | 51,600 | 51,000 | 51,500 | 3 |
| 2012/02/21 | 51,000 | 51,000 | 51,000 | 51,000 | 7 |
| 2012/02/20 | 48,400 | 48,400 | 48,400 | 48,400 | 2 |
| 2012/02/16 | 48,400 | 48,400 | 48,400 | 48,400 | 1 |
| 2012/02/10 | 47,850 | 48,350 | 47,800 | 47,800 | 5 |
| 2012/02/07 | 48,750 | 49,250 | 48,750 | 49,250 | 7 |
| 2012/02/03 | 48,050 | 48,050 | 48,050 | 48,050 | 1 |
| 2012/02/01 | 47,900 | 48,000 | 47,900 | 48,000 | 4 |
| 2012/01/31 | 47,900 | 47,900 | 47,900 | 47,900 | 2 |
| 2012/01/27 | 48,300 | 49,000 | 47,350 | 48,000 | 26 |
| 2012/01/26 | 50,000 | 50,000 | 50,000 | 50,000 | 10 |
| 2012/01/25 | 49,700 | 50,000 | 49,700 | 50,000 | 8 |
| 2012/01/24 | 51,000 | 51,000 | 50,000 | 50,000 | 8 |
| 2012/01/23 | 50,000 | 51,000 | 50,000 | 50,700 | 32 |
| 2012/01/20 | 50,100 | 50,100 | 50,000 | 50,000 | 21 |
| 2012/01/19 | 50,200 | 50,200 | 50,200 | 50,200 | 10 |
| 2012/01/18 | 50,100 | 50,200 | 50,100 | 50,200 | 35 |
| 2012/01/17 | 51,000 | 51,000 | 50,000 | 50,000 | 15 |
| 2012/01/16 | 51,100 | 51,500 | 50,000 | 51,000 | 14 |
| 2012/01/13 | 51,000 | 51,000 | 51,000 | 51,000 | 3 |
| 2012/01/12 | 51,000 | 51,000 | 51,000 | 51,000 | 10 |
| 2012/01/11 | 51,100 | 51,100 | 51,000 | 51,000 | 3 |
| 2012/01/10 | 51,000 | 51,000 | 51,000 | 51,000 | 2 |