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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,155 | 1,160 | 1,155 | 1,160 | 400 |
| 2017/12/28 | 1,160 | 1,160 | 1,159 | 1,160 | 800 |
| 2017/12/27 | 1,146 | 1,160 | 1,131 | 1,160 | 1,400 |
| 2017/12/26 | 1,145 | 1,145 | 1,133 | 1,141 | 5,700 |
| 2017/12/25 | 1,177 | 1,180 | 1,156 | 1,156 | 1,800 |
| 2017/12/21 | 1,178 | 1,179 | 1,156 | 1,177 | 3,000 |
| 2017/12/20 | 1,179 | 1,179 | 1,170 | 1,170 | 1,100 |
| 2017/12/19 | 1,139 | 1,160 | 1,130 | 1,155 | 7,100 |
| 2017/12/18 | 1,148 | 1,148 | 1,143 | 1,143 | 700 |
| 2017/12/15 | 1,110 | 1,119 | 1,110 | 1,118 | 1,300 |
| 2017/12/14 | 1,114 | 1,114 | 1,103 | 1,108 | 700 |
| 2017/12/13 | 1,120 | 1,120 | 1,103 | 1,114 | 1,000 |
| 2017/12/12 | 1,096 | 1,124 | 1,091 | 1,124 | 1,200 |
| 2017/12/11 | 1,107 | 1,107 | 1,092 | 1,103 | 3,000 |
| 2017/12/08 | 1,097 | 1,105 | 1,091 | 1,104 | 1,200 |
| 2017/12/07 | 1,097 | 1,097 | 1,078 | 1,094 | 900 |
| 2017/12/06 | 1,100 | 1,100 | 1,075 | 1,098 | 1,900 |
| 2017/12/05 | 1,085 | 1,086 | 1,075 | 1,081 | 1,300 |
| 2017/12/04 | 1,125 | 1,125 | 1,095 | 1,115 | 300 |
| 2017/12/01 | 1,100 | 1,134 | 1,097 | 1,134 | 800 |
| 2017/11/30 | 1,095 | 1,100 | 1,095 | 1,100 | 300 |
| 2017/11/29 | 1,089 | 1,124 | 1,089 | 1,095 | 1,900 |
| 2017/11/28 | 1,071 | 1,078 | 1,071 | 1,078 | 600 |
| 2017/11/27 | 1,080 | 1,090 | 1,080 | 1,080 | 1,500 |
| 2017/11/24 | 1,099 | 1,124 | 1,067 | 1,080 | 6,500 |
| 2017/11/22 | 1,071 | 1,094 | 1,071 | 1,094 | 2,300 |
| 2017/11/21 | 1,071 | 1,071 | 1,070 | 1,071 | 700 |
| 2017/11/20 | 1,072 | 1,072 | 1,071 | 1,071 | 300 |
| 2017/11/17 | 1,060 | 1,062 | 1,060 | 1,061 | 1,200 |
| 2017/11/16 | 1,060 | 1,074 | 1,047 | 1,060 | 2,200 |
| 2017/11/15 | 1,070 | 1,070 | 1,051 | 1,060 | 1,800 |
| 2017/11/14 | 1,100 | 1,100 | 1,061 | 1,070 | 2,900 |
| 2017/11/13 | 1,103 | 1,104 | 1,058 | 1,090 | 3,200 |
| 2017/11/10 | 1,103 | 1,126 | 1,102 | 1,126 | 700 |
| 2017/11/09 | 1,065 | 1,169 | 1,065 | 1,103 | 13,000 |
| 2017/11/08 | 1,069 | 1,069 | 1,055 | 1,062 | 1,600 |
| 2017/11/07 | 1,059 | 1,069 | 1,059 | 1,069 | 2,500 |
| 2017/11/06 | 1,052 | 1,052 | 1,049 | 1,049 | 2,500 |
| 2017/11/02 | 1,040 | 1,064 | 1,040 | 1,050 | 2,000 |
| 2017/11/01 | 1,050 | 1,050 | 1,042 | 1,042 | 700 |
| 2017/10/31 | 1,040 | 1,048 | 1,040 | 1,040 | 500 |
| 2017/10/30 | 1,044 | 1,049 | 1,037 | 1,049 | 1,600 |
| 2017/10/27 | 1,032 | 1,038 | 1,032 | 1,038 | 1,600 |
| 2017/10/26 | 1,037 | 1,037 | 1,036 | 1,037 | 600 |
| 2017/10/25 | 1,047 | 1,047 | 1,037 | 1,038 | 3,400 |
| 2017/10/24 | 1,043 | 1,043 | 1,033 | 1,033 | 2,600 |
| 2017/10/23 | 1,060 | 1,063 | 1,037 | 1,043 | 9,300 |
| 2017/10/20 | 1,059 | 1,059 | 1,030 | 1,033 | 9,500 |
| 2017/10/19 | 1,051 | 1,070 | 1,051 | 1,070 | 2,100 |
| 2017/10/18 | 1,049 | 1,060 | 1,046 | 1,051 | 2,600 |
| 2017/10/17 | 1,045 | 1,050 | 1,045 | 1,045 | 1,300 |
| 2017/10/16 | 1,040 | 1,068 | 1,040 | 1,043 | 2,500 |
| 2017/10/13 | 1,029 | 1,039 | 1,029 | 1,039 | 1,000 |
| 2017/10/12 | 1,029 | 1,039 | 1,029 | 1,039 | 1,700 |
| 2017/10/11 | 1,030 | 1,030 | 1,028 | 1,028 | 600 |
| 2017/10/10 | 1,024 | 1,029 | 1,020 | 1,029 | 1,700 |
| 2017/10/06 | 1,040 | 1,040 | 1,022 | 1,022 | 1,800 |
| 2017/10/05 | 1,039 | 1,039 | 1,031 | 1,032 | 2,500 |
| 2017/10/04 | 1,045 | 1,045 | 1,040 | 1,040 | 4,500 |
| 2017/10/03 | 1,045 | 1,045 | 1,044 | 1,045 | 500 |
| 2017/10/02 | 1,045 | 1,049 | 1,040 | 1,049 | 1,100 |
| 2017/09/29 | 1,043 | 1,044 | 1,040 | 1,041 | 1,500 |
| 2017/09/28 | 1,059 | 1,059 | 1,043 | 1,043 | 3,900 |
| 2017/09/27 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
| 2017/09/26 | 1,061 | 1,061 | 1,061 | 1,061 | 3,400 |
| 2017/09/25 | 1,061 | 1,062 | 1,061 | 1,061 | 1,100 |
| 2017/09/22 | 1,061 | 1,061 | 1,055 | 1,061 | 800 |
| 2017/09/21 | 1,066 | 1,066 | 1,050 | 1,063 | 2,600 |
| 2017/09/20 | 1,061 | 1,062 | 1,040 | 1,062 | 1,500 |
| 2017/09/19 | 1,063 | 1,063 | 1,030 | 1,060 | 6,000 |
| 2017/09/15 | 1,045 | 1,060 | 1,045 | 1,056 | 700 |
| 2017/09/14 | 1,059 | 1,060 | 1,040 | 1,045 | 4,700 |
| 2017/09/13 | 1,053 | 1,053 | 1,053 | 1,053 | 400 |
| 2017/09/12 | 1,053 | 1,053 | 1,053 | 1,053 | 100 |
| 2017/09/11 | 1,055 | 1,057 | 1,030 | 1,057 | 1,700 |
| 2017/09/08 | 1,025 | 1,025 | 1,025 | 1,025 | 500 |
| 2017/09/07 | 1,021 | 1,025 | 1,021 | 1,025 | 500 |
| 2017/09/06 | 1,009 | 1,031 | 1,007 | 1,031 | 2,600 |
| 2017/09/05 | 1,045 | 1,045 | 1,012 | 1,039 | 3,000 |
| 2017/09/04 | 1,050 | 1,050 | 1,041 | 1,041 | 1,200 |
| 2017/09/01 | 1,051 | 1,055 | 1,045 | 1,055 | 600 |
| 2017/08/31 | 1,056 | 1,057 | 1,043 | 1,051 | 1,900 |
| 2017/08/30 | 1,055 | 1,057 | 1,040 | 1,057 | 1,500 |
| 2017/08/29 | 1,040 | 1,057 | 1,035 | 1,057 | 2,100 |
| 2017/08/28 | 1,045 | 1,046 | 1,040 | 1,040 | 2,100 |
| 2017/08/25 | 1,041 | 1,052 | 1,041 | 1,052 | 800 |
| 2017/08/24 | 1,038 | 1,050 | 1,038 | 1,041 | 600 |
| 2017/08/23 | 1,042 | 1,042 | 1,039 | 1,039 | 1,100 |
| 2017/08/22 | 1,052 | 1,061 | 1,050 | 1,050 | 1,300 |
| 2017/08/21 | 1,072 | 1,072 | 1,050 | 1,050 | 2,300 |
| 2017/08/18 | 1,062 | 1,062 | 1,030 | 1,062 | 2,600 |
| 2017/08/17 | 1,075 | 1,075 | 1,050 | 1,073 | 4,500 |
| 2017/08/16 | 1,069 | 1,086 | 1,068 | 1,075 | 1,000 |
| 2017/08/15 | 1,082 | 1,088 | 1,074 | 1,087 | 1,900 |
| 2017/08/14 | 1,087 | 1,087 | 1,053 | 1,082 | 1,100 |
| 2017/08/10 | 1,090 | 1,090 | 1,064 | 1,087 | 1,800 |
| 2017/08/09 | 1,107 | 1,107 | 1,059 | 1,095 | 3,500 |
| 2017/08/08 | 1,095 | 1,107 | 1,071 | 1,107 | 1,200 |
| 2017/08/07 | 1,105 | 1,107 | 1,092 | 1,107 | 800 |
| 2017/08/04 | 1,082 | 1,108 | 1,078 | 1,106 | 1,600 |
| 2017/08/03 | 1,110 | 1,110 | 1,081 | 1,110 | 2,300 |
| 2017/08/02 | 1,110 | 1,110 | 1,105 | 1,105 | 300 |
| 2017/08/01 | 1,120 | 1,124 | 1,079 | 1,110 | 4,200 |
| 2017/07/31 | 1,050 | 1,116 | 1,002 | 1,094 | 26,800 |
| 2017/07/28 | 1,117 | 1,152 | 1,102 | 1,151 | 12,900 |
| 2017/07/27 | 1,091 | 1,124 | 1,091 | 1,117 | 2,900 |
| 2017/07/26 | 1,070 | 1,124 | 1,070 | 1,091 | 6,900 |
| 2017/07/25 | 1,078 | 1,080 | 1,069 | 1,069 | 3,900 |
| 2017/07/24 | 1,060 | 1,070 | 1,050 | 1,069 | 1,800 |
| 2017/07/21 | 1,043 | 1,060 | 1,040 | 1,060 | 1,200 |
| 2017/07/20 | 1,050 | 1,050 | 1,035 | 1,050 | 500 |
| 2017/07/19 | 1,050 | 1,050 | 1,046 | 1,050 | 300 |
| 2017/07/18 | 1,048 | 1,050 | 1,048 | 1,050 | 900 |
| 2017/07/14 | 1,025 | 1,049 | 1,025 | 1,037 | 3,600 |
| 2017/07/13 | 1,055 | 1,055 | 1,044 | 1,050 | 1,200 |
| 2017/07/12 | 1,056 | 1,056 | 1,056 | 1,056 | 100 |
| 2017/07/11 | 1,061 | 1,068 | 1,050 | 1,068 | 600 |
| 2017/07/10 | 1,048 | 1,068 | 1,020 | 1,061 | 2,100 |
| 2017/07/07 | 1,039 | 1,039 | 1,039 | 1,039 | 100 |
| 2017/07/06 | 1,037 | 1,059 | 1,035 | 1,035 | 2,100 |
| 2017/07/05 | 1,030 | 1,043 | 1,010 | 1,030 | 1,700 |
| 2017/07/04 | 1,060 | 1,071 | 1,000 | 1,033 | 4,600 |
| 2017/07/03 | 1,060 | 1,065 | 1,039 | 1,065 | 1,600 |
| 2017/06/30 | 1,040 | 1,060 | 1,033 | 1,060 | 500 |
| 2017/06/29 | 1,046 | 1,059 | 1,018 | 1,038 | 2,200 |
| 2017/06/28 | 1,010 | 1,035 | 1,009 | 1,035 | 2,400 |
| 2017/06/27 | 1,021 | 1,021 | 999 | 1,010 | 4,800 |
| 2017/06/26 | 1,010 | 1,012 | 1,006 | 1,011 | 2,200 |
| 2017/06/23 | 1,034 | 1,034 | 1,005 | 1,011 | 2,700 |
| 2017/06/22 | 1,016 | 1,040 | 1,012 | 1,020 | 4,200 |
| 2017/06/21 | 1,080 | 1,080 | 977 | 1,033 | 11,400 |
| 2017/06/20 | 973 | 1,070 | 973 | 1,047 | 25,000 |
| 2017/06/19 | 960 | 962 | 959 | 961 | 2,300 |
| 2017/06/16 | 958 | 958 | 958 | 958 | 100 |
| 2017/06/15 | 960 | 960 | 951 | 951 | 1,800 |
| 2017/06/14 | 959 | 960 | 959 | 960 | 400 |
| 2017/06/13 | 958 | 968 | 948 | 968 | 1,400 |
| 2017/06/12 | 946 | 958 | 931 | 958 | 4,400 |
| 2017/06/09 | 972 | 972 | 929 | 961 | 12,900 |
| 2017/06/08 | 994 | 1,006 | 969 | 971 | 2,700 |
| 2017/06/07 | 986 | 995 | 980 | 993 | 2,500 |
| 2017/06/06 | 1,015 | 1,015 | 981 | 1,004 | 3,200 |
| 2017/06/05 | 981 | 1,040 | 981 | 1,006 | 7,000 |
| 2017/06/02 | 971 | 982 | 971 | 982 | 3,900 |
| 2017/06/01 | 969 | 977 | 968 | 975 | 2,500 |
| 2017/05/31 | 972 | 979 | 971 | 978 | 5,000 |
| 2017/05/30 | 974 | 974 | 960 | 972 | 800 |
| 2017/05/29 | 974 | 974 | 974 | 974 | 200 |
| 2017/05/26 | 971 | 971 | 963 | 964 | 2,200 |
| 2017/05/25 | 967 | 977 | 967 | 971 | 1,600 |
| 2017/05/24 | 966 | 967 | 951 | 967 | 2,000 |
| 2017/05/23 | 949 | 968 | 943 | 968 | 3,000 |
| 2017/05/22 | 934 | 941 | 934 | 939 | 2,200 |
| 2017/05/19 | 922 | 935 | 920 | 935 | 2,700 |
| 2017/05/18 | 920 | 937 | 916 | 937 | 2,800 |
| 2017/05/17 | 929 | 940 | 929 | 939 | 700 |
| 2017/05/16 | 929 | 929 | 916 | 928 | 5,900 |
| 2017/05/15 | 945 | 953 | 924 | 939 | 9,000 |
| 2017/05/12 | 999 | 999 | 986 | 997 | 2,500 |
| 2017/05/11 | 998 | 998 | 980 | 998 | 3,200 |
| 2017/05/10 | 957 | 997 | 957 | 990 | 8,400 |
| 2017/05/09 | 937 | 953 | 937 | 953 | 2,200 |
| 2017/05/08 | 943 | 948 | 931 | 939 | 3,400 |
| 2017/05/02 | 930 | 932 | 925 | 932 | 900 |
| 2017/05/01 | 941 | 947 | 926 | 932 | 700 |
| 2017/04/28 | 907 | 944 | 907 | 934 | 2,700 |
| 2017/04/27 | 905 | 911 | 905 | 911 | 1,800 |
| 2017/04/26 | 910 | 913 | 901 | 912 | 1,700 |
| 2017/04/25 | 915 | 915 | 893 | 904 | 2,600 |
| 2017/04/24 | 906 | 922 | 900 | 915 | 2,200 |
| 2017/04/21 | 929 | 935 | 915 | 920 | 3,800 |
| 2017/04/20 | 1,030 | 1,030 | 905 | 920 | 29,700 |
| 2017/04/19 | 880 | 944 | 880 | 940 | 28,100 |
| 2017/04/18 | 879 | 880 | 879 | 879 | 600 |
| 2017/04/17 | 870 | 877 | 870 | 875 | 1,300 |
| 2017/04/14 | 866 | 875 | 860 | 870 | 6,900 |
| 2017/04/13 | 861 | 869 | 860 | 865 | 5,400 |
| 2017/04/12 | 895 | 895 | 870 | 874 | 8,700 |
| 2017/04/11 | 914 | 914 | 909 | 914 | 2,100 |
| 2017/04/10 | 917 | 918 | 914 | 914 | 900 |
| 2017/04/07 | 954 | 954 | 915 | 924 | 3,700 |
| 2017/04/06 | 943 | 950 | 914 | 950 | 4,500 |
| 2017/04/05 | 962 | 962 | 925 | 943 | 11,600 |
| 2017/04/04 | 980 | 980 | 956 | 960 | 7,700 |
| 2017/04/03 | 997 | 1,006 | 981 | 984 | 3,800 |
| 2017/03/31 | 1,042 | 1,050 | 994 | 994 | 15,000 |
| 2017/03/30 | 1,051 | 1,053 | 1,010 | 1,012 | 5,400 |
| 2017/03/29 | 1,073 | 1,080 | 1,051 | 1,051 | 1,800 |
| 2017/03/28 | 1,129 | 1,136 | 1,057 | 1,058 | 8,100 |
| 2017/03/27 | 1,146 | 1,147 | 1,069 | 1,069 | 3,500 |
| 2017/03/24 | 1,056 | 1,130 | 1,056 | 1,130 | 4,200 |
| 2017/03/23 | 1,089 | 1,100 | 1,081 | 1,081 | 3,500 |
| 2017/03/22 | 1,136 | 1,136 | 1,098 | 1,103 | 3,000 |
| 2017/03/21 | 1,136 | 1,136 | 1,101 | 1,127 | 1,600 |
| 2017/03/17 | 1,122 | 1,180 | 1,115 | 1,115 | 6,700 |
| 2017/03/16 | 1,190 | 1,190 | 1,128 | 1,128 | 9,100 |
| 2017/03/15 | 1,098 | 1,330 | 1,098 | 1,151 | 65,600 |
| 2017/03/14 | 1,081 | 1,097 | 1,071 | 1,089 | 2,700 |
| 2017/03/13 | 1,100 | 1,100 | 1,081 | 1,083 | 1,100 |
| 2017/03/10 | 1,100 | 1,110 | 1,100 | 1,102 | 1,800 |
| 2017/03/09 | 1,125 | 1,125 | 1,100 | 1,106 | 4,000 |
| 2017/03/08 | 1,100 | 1,138 | 1,100 | 1,125 | 7,000 |
| 2017/03/07 | 1,049 | 1,104 | 1,049 | 1,090 | 8,500 |
| 2017/03/06 | 1,044 | 1,044 | 1,043 | 1,044 | 500 |
| 2017/03/03 | 1,050 | 1,055 | 1,042 | 1,054 | 1,900 |
| 2017/03/02 | 1,100 | 1,100 | 1,056 | 1,061 | 3,200 |
| 2017/03/01 | 1,062 | 1,094 | 1,060 | 1,090 | 1,200 |
| 2017/02/28 | 1,080 | 1,095 | 1,060 | 1,062 | 2,500 |
| 2017/02/27 | 1,090 | 1,092 | 1,080 | 1,090 | 4,700 |
| 2017/02/24 | 1,065 | 1,085 | 1,057 | 1,075 | 5,700 |
| 2017/02/23 | 1,061 | 1,082 | 1,056 | 1,065 | 3,700 |
| 2017/02/22 | 1,084 | 1,084 | 1,058 | 1,061 | 10,900 |
| 2017/02/21 | 1,070 | 1,072 | 1,044 | 1,056 | 18,800 |
| 2017/02/20 | 1,162 | 1,173 | 1,040 | 1,040 | 129,800 |
| 2017/02/17 | 962 | 1,114 | 962 | 1,114 | 66,600 |
| 2017/02/16 | 961 | 964 | 961 | 964 | 1,100 |
| 2017/02/15 | 961 | 961 | 961 | 961 | 300 |
| 2017/02/14 | 958 | 960 | 958 | 960 | 700 |
| 2017/02/13 | 960 | 960 | 960 | 960 | 200 |
| 2017/02/10 | 962 | 962 | 959 | 960 | 1,900 |
| 2017/02/09 | 959 | 960 | 959 | 960 | 300 |
| 2017/02/08 | 955 | 960 | 955 | 959 | 1,400 |
| 2017/02/07 | 956 | 959 | 955 | 959 | 600 |
| 2017/02/06 | 956 | 956 | 955 | 956 | 1,900 |
| 2017/02/03 | 949 | 955 | 949 | 955 | 500 |
| 2017/02/02 | 944 | 949 | 944 | 949 | 300 |
| 2017/02/01 | 950 | 950 | 950 | 950 | 100 |
| 2017/01/31 | 946 | 956 | 942 | 956 | 400 |
| 2017/01/30 | 951 | 961 | 951 | 961 | 1,500 |
| 2017/01/27 | 958 | 971 | 957 | 970 | 1,100 |
| 2017/01/26 | 974 | 974 | 956 | 971 | 500 |
| 2017/01/25 | 962 | 962 | 957 | 960 | 2,500 |
| 2017/01/24 | 926 | 940 | 925 | 939 | 1,400 |
| 2017/01/23 | 934 | 939 | 934 | 939 | 1,200 |
| 2017/01/19 | 950 | 959 | 940 | 943 | 3,000 |
| 2017/01/18 | 998 | 998 | 964 | 964 | 6,200 |
| 2017/01/17 | 997 | 1,000 | 981 | 987 | 5,300 |
| 2017/01/16 | 977 | 988 | 977 | 982 | 3,800 |
| 2017/01/13 | 966 | 967 | 960 | 967 | 1,500 |
| 2017/01/12 | 969 | 969 | 956 | 966 | 1,100 |
| 2017/01/11 | 958 | 975 | 946 | 960 | 3,000 |
| 2017/01/10 | 952 | 958 | 949 | 958 | 2,100 |
| 2017/01/06 | 925 | 934 | 920 | 934 | 800 |
| 2017/01/05 | 925 | 935 | 925 | 935 | 500 |
| 2017/01/04 | 935 | 935 | 925 | 935 | 1,300 |