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 |
|---|---|---|---|---|---|
| 2007/12/28 | 125,000 | 130,000 | 124,000 | 130,000 | 12 |
| 2007/12/27 | 130,000 | 130,000 | 125,000 | 129,000 | 36 |
| 2007/12/26 | 123,000 | 128,000 | 120,000 | 125,000 | 132 |
| 2007/12/25 | 136,000 | 137,000 | 131,000 | 131,000 | 35 |
| 2007/12/21 | 123,000 | 128,000 | 123,000 | 128,000 | 23 |
| 2007/12/20 | 125,000 | 126,000 | 124,000 | 125,000 | 17 |
| 2007/12/19 | 130,000 | 131,000 | 129,000 | 129,000 | 15 |
| 2007/12/18 | 130,000 | 137,000 | 129,000 | 133,000 | 23 |
| 2007/12/17 | 136,000 | 136,000 | 131,000 | 131,000 | 9 |
| 2007/12/14 | 146,000 | 149,000 | 141,000 | 142,000 | 24 |
| 2007/12/13 | 153,000 | 153,000 | 153,000 | 153,000 | 7 |
| 2007/12/12 | 150,000 | 157,000 | 150,000 | 157,000 | 7 |
| 2007/12/11 | 159,000 | 159,000 | 152,000 | 152,000 | 40 |
| 2007/12/10 | 154,000 | 158,000 | 148,000 | 150,000 | 69 |
| 2007/12/07 | 165,000 | 169,000 | 158,000 | 160,000 | 51 |
| 2007/12/06 | 169,000 | 176,000 | 163,000 | 165,000 | 56 |
| 2007/12/05 | 178,000 | 178,000 | 157,000 | 164,000 | 50 |
| 2007/12/04 | 168,000 | 172,000 | 165,000 | 172,000 | 44 |
| 2007/12/03 | 171,000 | 181,000 | 164,000 | 167,000 | 129 |
| 2007/11/30 | 189,000 | 189,000 | 166,000 | 168,000 | 602 |
| 2007/11/29 | 159,000 | 159,000 | 159,000 | 159,000 | 8 |
| 2007/11/28 | 121,000 | 139,000 | 121,000 | 139,000 | 76 |
| 2007/11/27 | 116,000 | 119,000 | 114,000 | 119,000 | 14 |
| 2007/11/26 | 115,000 | 119,000 | 115,000 | 116,000 | 16 |
| 2007/11/22 | 117,000 | 117,000 | 113,000 | 117,000 | 34 |
| 2007/11/21 | 118,000 | 125,000 | 118,000 | 118,000 | 15 |
| 2007/11/20 | 125,000 | 125,000 | 111,000 | 118,000 | 79 |
| 2007/11/19 | 129,000 | 129,000 | 126,000 | 126,000 | 14 |
| 2007/11/16 | 125,000 | 127,000 | 125,000 | 127,000 | 17 |
| 2007/11/15 | 127,000 | 129,000 | 126,000 | 129,000 | 55 |
| 2007/11/14 | 134,000 | 135,000 | 128,000 | 132,000 | 50 |
| 2007/11/13 | 128,000 | 130,000 | 125,000 | 129,000 | 44 |
| 2007/11/12 | 142,000 | 142,000 | 128,000 | 134,000 | 74 |
| 2007/11/09 | 144,000 | 144,000 | 132,000 | 138,000 | 84 |
| 2007/11/08 | 139,000 | 139,000 | 135,000 | 136,000 | 59 |
| 2007/11/07 | 157,000 | 157,000 | 146,000 | 147,000 | 35 |
| 2007/11/06 | 150,000 | 158,000 | 150,000 | 152,000 | 40 |
| 2007/11/05 | 161,000 | 162,000 | 153,000 | 153,000 | 30 |
| 2007/11/02 | 151,000 | 160,000 | 150,000 | 158,000 | 54 |
| 2007/11/01 | 169,000 | 169,000 | 156,000 | 160,000 | 117 |
| 2007/10/31 | 174,000 | 174,000 | 169,000 | 169,000 | 53 |
| 2007/10/30 | 180,000 | 180,000 | 172,000 | 173,000 | 45 |
| 2007/10/29 | 181,000 | 184,000 | 177,000 | 178,000 | 60 |
| 2007/10/26 | 177,000 | 180,000 | 175,000 | 180,000 | 24 |
| 2007/10/25 | 186,000 | 186,000 | 170,000 | 177,000 | 135 |
| 2007/10/24 | 186,000 | 193,000 | 181,000 | 183,000 | 214 |
| 2007/10/23 | 171,000 | 184,000 | 170,000 | 177,000 | 235 |
| 2007/10/22 | 170,000 | 172,000 | 163,000 | 170,000 | 155 |
| 2007/10/19 | 179,000 | 179,000 | 172,000 | 172,000 | 233 |
| 2007/10/18 | 171,000 | 185,000 | 171,000 | 182,000 | 253 |
| 2007/10/17 | 182,000 | 187,000 | 170,000 | 174,000 | 134 |
| 2007/10/16 | 190,000 | 190,000 | 172,000 | 184,000 | 182 |
| 2007/10/15 | 200,000 | 203,000 | 190,000 | 192,000 | 302 |
| 2007/10/12 | 197,000 | 207,000 | 197,000 | 203,000 | 830 |
| 2007/10/11 | 213,000 | 213,000 | 213,000 | 213,000 | 22 |
| 2007/10/10 | 282,000 | 284,000 | 239,000 | 253,000 | 679 |
| 2007/10/09 | 261,000 | 273,000 | 254,000 | 270,000 | 576 |
| 2007/10/05 | 256,000 | 266,000 | 252,000 | 254,000 | 333 |
| 2007/10/04 | 240,000 | 257,000 | 240,000 | 252,000 | 409 |
| 2007/10/03 | 242,000 | 251,000 | 231,000 | 240,000 | 244 |
| 2007/10/02 | 244,000 | 268,000 | 235,000 | 238,000 | 718 |
| 2007/10/01 | 218,000 | 249,000 | 218,000 | 241,000 | 722 |
| 2007/09/28 | 216,000 | 220,000 | 211,000 | 215,000 | 104 |
| 2007/09/27 | 214,000 | 236,000 | 214,000 | 223,000 | 183 |
| 2007/09/26 | 202,000 | 220,000 | 202,000 | 217,000 | 121 |
| 2007/09/25 | 198,000 | 202,000 | 192,000 | 202,000 | 89 |
| 2007/09/21 | 208,000 | 227,000 | 203,000 | 210,000 | 643 |
| 2007/09/20 | 216,000 | 217,000 | 192,000 | 197,000 | 123 |
| 2007/09/19 | 242,000 | 242,000 | 216,000 | 220,000 | 126 |
| 2007/09/18 | 249,000 | 253,000 | 229,000 | 230,000 | 96 |
| 2007/09/14 | 262,000 | 268,000 | 245,000 | 246,000 | 433 |
| 2007/09/13 | 244,000 | 279,000 | 244,000 | 270,000 | 900 |
| 2007/09/12 | 274,000 | 276,000 | 240,000 | 240,000 | 466 |
| 2007/09/11 | 249,000 | 282,000 | 242,000 | 278,000 | 1,530 |
| 2007/09/10 | 224,000 | 243,000 | 224,000 | 243,000 | 111 |
| 2007/09/07 | 237,000 | 258,000 | 232,000 | 240,000 | 340 |
| 2007/09/06 | 245,000 | 245,000 | 227,000 | 234,000 | 102 |
| 2007/09/05 | 250,000 | 251,000 | 232,000 | 243,000 | 226 |
| 2007/09/04 | 253,000 | 261,000 | 238,000 | 238,000 | 334 |
| 2007/09/03 | 253,000 | 264,000 | 237,000 | 253,000 | 493 |
| 2007/08/31 | 261,000 | 290,000 | 241,000 | 245,000 | 1,597 |
| 2007/08/30 | 222,000 | 258,000 | 221,000 | 258,000 | 1,407 |
| 2007/08/29 | 210,000 | 224,000 | 204,000 | 218,000 | 267 |
| 2007/08/28 | 196,000 | 230,000 | 187,000 | 222,000 | 1,679 |
| 2007/08/27 | 211,000 | 211,000 | 211,000 | 211,000 | 285 |
| 2007/08/24 | 172,000 | 181,000 | 171,000 | 181,000 | 199 |
| 2007/08/23 | 139,000 | 151,000 | 137,000 | 151,000 | 151 |
| 2007/08/22 | 132,000 | 137,000 | 131,000 | 131,000 | 37 |
| 2007/08/21 | 138,000 | 141,000 | 133,000 | 135,000 | 83 |
| 2007/08/20 | 135,000 | 146,000 | 133,000 | 144,000 | 94 |
| 2007/08/17 | 142,000 | 142,000 | 128,000 | 133,000 | 44 |
| 2007/08/16 | 142,000 | 143,000 | 135,000 | 140,000 | 73 |
| 2007/08/15 | 150,000 | 152,000 | 149,000 | 151,000 | 27 |
| 2007/08/14 | 148,000 | 156,000 | 148,000 | 156,000 | 25 |
| 2007/08/13 | 161,000 | 161,000 | 154,000 | 154,000 | 32 |
| 2007/08/10 | 150,000 | 156,000 | 149,000 | 155,000 | 58 |
| 2007/08/09 | 180,000 | 180,000 | 162,000 | 165,000 | 166 |
| 2007/08/08 | 164,000 | 165,000 | 144,000 | 156,000 | 259 |
| 2007/08/07 | 184,000 | 184,000 | 165,000 | 173,000 | 138 |
| 2007/08/06 | 186,000 | 190,000 | 185,000 | 190,000 | 12 |
| 2007/08/03 | 196,000 | 200,000 | 195,000 | 200,000 | 14 |
| 2007/08/02 | 200,000 | 201,000 | 198,000 | 201,000 | 66 |
| 2007/08/01 | 200,000 | 202,000 | 200,000 | 201,000 | 40 |
| 2007/07/31 | 206,000 | 206,000 | 196,000 | 201,000 | 80 |
| 2007/07/30 | 194,000 | 210,000 | 193,000 | 206,000 | 49 |
| 2007/07/27 | 195,000 | 204,000 | 195,000 | 203,000 | 43 |
| 2007/07/26 | 207,000 | 213,000 | 202,000 | 206,000 | 97 |
| 2007/07/25 | 200,000 | 209,000 | 198,000 | 206,000 | 81 |
| 2007/07/24 | 195,000 | 206,000 | 195,000 | 202,000 | 196 |
| 2007/07/23 | 204,000 | 204,000 | 190,000 | 195,000 | 130 |
| 2007/07/20 | 211,000 | 216,000 | 200,000 | 202,000 | 239 |
| 2007/07/19 | 223,000 | 227,000 | 219,000 | 219,000 | 96 |
| 2007/07/18 | 233,000 | 233,000 | 215,000 | 231,000 | 182 |
| 2007/07/17 | 241,000 | 243,000 | 234,000 | 235,000 | 83 |
| 2007/07/13 | 245,000 | 245,000 | 238,000 | 239,000 | 93 |
| 2007/07/12 | 250,000 | 254,000 | 236,000 | 237,000 | 168 |
| 2007/07/11 | 252,000 | 260,000 | 248,000 | 250,000 | 244 |
| 2007/07/10 | 242,000 | 262,000 | 237,000 | 258,000 | 588 |
| 2007/07/09 | 246,000 | 247,000 | 240,000 | 242,000 | 178 |
| 2007/07/06 | 253,000 | 253,000 | 244,000 | 247,000 | 69 |
| 2007/07/05 | 250,000 | 256,000 | 246,000 | 249,000 | 252 |
| 2007/07/04 | 258,000 | 258,000 | 250,000 | 251,000 | 166 |
| 2007/07/03 | 266,000 | 267,000 | 251,000 | 254,000 | 175 |
| 2007/07/02 | 269,000 | 269,000 | 263,000 | 263,000 | 113 |
| 2007/06/29 | 266,000 | 274,000 | 266,000 | 269,000 | 200 |
| 2007/06/28 | 262,000 | 270,000 | 261,000 | 265,000 | 191 |
| 2007/06/27 | 272,000 | 272,000 | 263,000 | 264,000 | 177 |
| 2007/06/26 | 283,000 | 285,000 | 265,000 | 268,000 | 309 |
| 2007/06/25 | 282,000 | 290,000 | 281,000 | 282,000 | 352 |
| 2007/06/22 | 289,000 | 292,000 | 282,000 | 284,000 | 259 |
| 2007/06/21 | 291,000 | 294,000 | 287,000 | 291,000 | 395 |
| 2007/06/20 | 292,000 | 305,000 | 291,000 | 293,000 | 482 |
| 2007/06/19 | 311,000 | 311,000 | 293,000 | 296,000 | 500 |
| 2007/06/18 | 311,000 | 318,000 | 298,000 | 303,000 | 730 |
| 2007/06/15 | 322,000 | 333,000 | 307,000 | 311,000 | 3,011 |
| 2007/06/14 | 286,000 | 316,000 | 286,000 | 314,000 | 4,720 |
| 2007/06/13 | 267,000 | 311,000 | 264,000 | 290,000 | 3,229 |
| 2007/06/12 | 290,000 | 301,000 | 270,000 | 271,000 | 1,577 |
| 2007/06/11 | 320,000 | 332,000 | 280,000 | 282,000 | 5,303 |
| 2007/06/08 | 255,000 | 296,000 | 252,000 | 296,000 | 3,066 |
| 2007/06/07 | 252,000 | 260,000 | 251,000 | 256,000 | 231 |
| 2007/06/06 | 257,000 | 263,000 | 252,000 | 256,000 | 581 |
| 2007/06/05 | 260,000 | 262,000 | 256,000 | 257,000 | 299 |
| 2007/06/04 | 270,000 | 279,000 | 259,000 | 261,000 | 1,492 |
| 2007/06/01 | 261,000 | 269,000 | 257,000 | 267,000 | 664 |
| 2007/05/31 | 264,000 | 264,000 | 258,000 | 258,000 | 385 |
| 2007/05/30 | 275,000 | 285,000 | 259,000 | 262,000 | 1,386 |
| 2007/05/29 | 264,000 | 276,000 | 261,000 | 273,000 | 515 |
| 2007/05/28 | 275,000 | 280,000 | 268,000 | 268,000 | 1,192 |
| 2007/05/25 | 268,000 | 270,000 | 257,000 | 267,000 | 600 |
| 2007/05/24 | 282,000 | 284,000 | 267,000 | 269,000 | 1,138 |
| 2007/05/23 | 289,000 | 295,000 | 281,000 | 286,000 | 1,033 |
| 2007/05/22 | 288,000 | 290,000 | 279,000 | 288,000 | 953 |
| 2007/05/21 | 281,000 | 295,000 | 276,000 | 284,000 | 2,794 |
| 2007/05/18 | 272,000 | 288,000 | 262,000 | 277,000 | 1,731 |
| 2007/05/17 | 277,000 | 288,000 | 262,000 | 276,000 | 1,447 |
| 2007/05/16 | 278,000 | 302,000 | 258,000 | 269,000 | 2,884 |
| 2007/05/15 | 331,000 | 331,000 | 281,000 | 286,000 | 2,084 |
| 2007/05/14 | 351,000 | 352,000 | 318,000 | 331,000 | 2,133 |
| 2007/05/11 | 320,000 | 340,000 | 316,000 | 333,000 | 4,126 |
| 2007/05/10 | 325,000 | 335,000 | 301,000 | 315,000 | 3,646 |
| 2007/05/09 | 318,000 | 355,000 | 311,000 | 321,000 | 8,693 |
| 2007/05/08 | 286,000 | 317,000 | 286,000 | 305,000 | 6,748 |
| 2007/05/07 | 261,000 | 287,000 | 260,000 | 285,000 | 3,407 |
| 2007/05/02 | 274,000 | 297,000 | 252,000 | 257,000 | 4,849 |
| 2007/05/01 | 242,000 | 279,000 | 232,000 | 274,000 | 3,935 |
| 2007/04/27 | 262,000 | 266,000 | 233,000 | 240,000 | 1,816 |
| 2007/04/26 | 279,000 | 291,000 | 250,000 | 258,000 | 2,066 |
| 2007/04/25 | 306,000 | 315,000 | 275,000 | 279,000 | 3,319 |
| 2007/04/24 | 282,000 | 322,000 | 277,000 | 302,000 | 7,879 |
| 2007/04/23 | 257,000 | 290,000 | 245,000 | 290,000 | 4,018 |
| 2007/04/20 | 272,000 | 274,000 | 241,000 | 250,000 | 2,570 |
| 2007/04/19 | 302,000 | 309,000 | 263,000 | 264,000 | 2,469 |
| 2007/04/18 | 309,000 | 317,000 | 268,000 | 298,000 | 4,283 |
| 2007/04/17 | 337,000 | 350,000 | 286,000 | 299,000 | 3,769 |
| 2007/04/16 | 329,000 | 354,000 | 322,000 | 334,000 | 4,287 |
| 2007/04/13 | 376,000 | 380,000 | 313,000 | 331,000 | 4,025 |
| 2007/04/12 | 360,000 | 398,000 | 360,000 | 360,000 | 5,276 |
| 2007/04/11 | 485,000 | 489,000 | 410,000 | 410,000 | 4,597 |
| 2007/04/10 | 445,000 | 460,000 | 431,000 | 460,000 | 4,431 |
| 2007/04/09 | 370,000 | 410,000 | 360,000 | 410,000 | 7,176 |
| 2007/04/06 | 366,000 | 372,000 | 327,000 | 360,000 | 4,895 |
| 2007/04/05 | 318,000 | 359,000 | 318,000 | 351,000 | 9,738 |
| 2007/04/04 | 287,000 | 322,000 | 282,000 | 318,000 | 10,338 |
| 2007/04/03 | 294,000 | 298,000 | 270,000 | 282,000 | 6,129 |
| 2007/04/02 | 260,000 | 287,000 | 255,000 | 286,000 | 7,466 |
| 2007/03/30 | 275,000 | 297,000 | 239,000 | 248,000 | 10,262 |
| 2007/03/29 | 222,000 | 259,000 | 215,000 | 259,000 | 8,387 |
| 2007/03/28 | 214,000 | 232,000 | 211,000 | 219,000 | 2,282 |
| 2007/03/27 | 234,000 | 247,000 | 200,000 | 216,000 | 4,099 |
| 2007/03/26 | 245,000 | 267,000 | 224,000 | 227,000 | 6,720 |
| 2007/03/23 | 194,000 | 238,000 | 192,000 | 233,000 | 10,961 |
| 2007/03/22 | 179,000 | 201,000 | 169,000 | 201,000 | 6,291 |
| 2007/03/20 | 169,000 | 176,000 | 162,000 | 171,000 | 1,558 |
| 2007/03/19 | 194,000 | 200,000 | 167,000 | 172,000 | 3,221 |
| 2007/03/16 | 204,000 | 222,000 | 188,000 | 197,000 | 6,233 |
| 2007/03/15 | 270,000 | 291,000 | 211,000 | 216,000 | 14,143 |