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 |
|---|---|---|---|---|---|
| 2010/12/30 | 64,600 | 67,500 | 62,100 | 67,500 | 84 |
| 2010/12/29 | 71,500 | 71,500 | 66,500 | 67,500 | 19 |
| 2010/12/28 | 72,800 | 72,800 | 68,000 | 70,000 | 85 |
| 2010/12/27 | 80,000 | 87,500 | 72,500 | 77,200 | 361 |
| 2010/12/24 | 62,500 | 72,500 | 62,500 | 72,500 | 70 |
| 2010/12/22 | 62,800 | 63,000 | 62,000 | 62,500 | 41 |
| 2010/12/21 | 59,100 | 62,000 | 59,100 | 62,000 | 32 |
| 2010/12/20 | 57,500 | 59,900 | 57,500 | 59,900 | 13 |
| 2010/12/17 | 57,000 | 57,100 | 57,000 | 57,100 | 6 |
| 2010/12/16 | 60,200 | 60,200 | 57,500 | 57,500 | 9 |
| 2010/12/15 | 0 | 0 | 0 | 60,600 | 0 |
| 2010/12/14 | 0 | 0 | 0 | 60,600 | 0 |
| 2010/12/13 | 58,700 | 60,600 | 58,500 | 60,600 | 9 |
| 2010/12/10 | 54,500 | 56,700 | 54,500 | 56,700 | 17 |
| 2010/12/09 | 55,900 | 55,900 | 55,000 | 55,000 | 4 |
| 2010/12/08 | 54,800 | 55,900 | 54,800 | 55,900 | 3 |
| 2010/12/07 | 54,900 | 54,900 | 54,900 | 54,900 | 1 |
| 2010/12/06 | 55,000 | 55,100 | 54,500 | 54,500 | 10 |
| 2010/12/03 | 0 | 0 | 0 | 55,000 | 0 |
| 2010/12/02 | 55,300 | 55,300 | 54,200 | 55,000 | 4 |
| 2010/12/01 | 0 | 0 | 0 | 54,600 | 0 |
| 2010/11/30 | 58,100 | 58,100 | 54,300 | 54,600 | 32 |
| 2010/11/29 | 59,800 | 59,800 | 57,100 | 59,000 | 8 |
| 2010/11/26 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2010/11/25 | 64,600 | 65,600 | 64,500 | 65,000 | 9 |
| 2010/11/24 | 57,000 | 58,500 | 57,000 | 57,600 | 4 |
| 2010/11/22 | 55,800 | 58,800 | 55,800 | 58,000 | 5 |
| 2010/11/19 | 0 | 0 | 0 | 53,000 | 0 |
| 2010/11/18 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2010/11/17 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2010/11/16 | 0 | 0 | 0 | 53,300 | 0 |
| 2010/11/15 | 51,200 | 53,300 | 51,200 | 53,300 | 4 |
| 2010/11/12 | 0 | 0 | 0 | 51,100 | 0 |
| 2010/11/11 | 51,100 | 51,100 | 51,100 | 51,100 | 1 |
| 2010/11/10 | 50,000 | 51,000 | 50,000 | 51,000 | 5 |
| 2010/11/09 | 51,000 | 51,000 | 49,000 | 49,000 | 3 |
| 2010/11/08 | 48,300 | 49,000 | 48,200 | 49,000 | 14 |
| 2010/11/05 | 50,300 | 51,000 | 50,300 | 51,000 | 2 |
| 2010/11/04 | 0 | 0 | 0 | 50,300 | 0 |
| 2010/11/02 | 48,900 | 50,300 | 48,900 | 50,300 | 3 |
| 2010/11/01 | 50,500 | 51,500 | 50,500 | 51,500 | 3 |
| 2010/10/29 | 51,000 | 51,000 | 51,000 | 51,000 | 4 |
| 2010/10/28 | 50,400 | 55,000 | 50,000 | 55,000 | 6 |
| 2010/10/27 | 51,000 | 52,000 | 51,000 | 52,000 | 12 |
| 2010/10/26 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2010/10/25 | 55,900 | 57,000 | 55,900 | 57,000 | 9 |
| 2010/10/22 | 56,000 | 56,900 | 56,000 | 56,900 | 4 |
| 2010/10/21 | 57,000 | 57,000 | 57,000 | 57,000 | 1 |
| 2010/10/20 | 55,500 | 56,000 | 55,500 | 56,000 | 4 |
| 2010/10/19 | 55,600 | 55,600 | 55,600 | 55,600 | 2 |
| 2010/10/18 | 56,000 | 56,000 | 56,000 | 56,000 | 2 |
| 2010/10/15 | 58,200 | 58,200 | 53,500 | 53,500 | 6 |
| 2010/10/14 | 64,500 | 64,500 | 58,900 | 58,900 | 13 |
| 2010/10/13 | 69,000 | 69,000 | 65,500 | 65,500 | 23 |
| 2010/10/12 | 0 | 0 | 0 | 59,000 | 0 |
| 2010/10/08 | 58,100 | 59,000 | 58,100 | 59,000 | 3 |
| 2010/10/07 | 0 | 0 | 0 | 58,400 | 0 |
| 2010/10/06 | 58,400 | 58,400 | 58,400 | 58,400 | 1 |
| 2010/10/05 | 60,500 | 60,500 | 60,500 | 60,500 | 2 |
| 2010/10/04 | 0 | 0 | 0 | 61,000 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 61,000 | 0 |
| 2010/09/30 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2010/09/29 | 61,000 | 61,000 | 61,000 | 61,000 | 2 |
| 2010/09/28 | 0 | 0 | 0 | 63,300 | 0 |
| 2010/09/27 | 63,300 | 63,300 | 63,300 | 63,300 | 1 |
| 2010/09/24 | 63,700 | 63,800 | 63,300 | 63,300 | 8 |
| 2010/09/22 | 62,000 | 63,000 | 62,000 | 63,000 | 3 |
| 2010/09/21 | 0 | 0 | 0 | 62,000 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 62,000 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 62,000 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 62,000 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 59,000 | 0 |
| 2010/09/13 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2010/09/10 | 0 | 0 | 0 | 65,000 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 65,000 | 0 |
| 2010/09/08 | 64,000 | 65,000 | 64,000 | 65,000 | 2 |
| 2010/09/07 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/09/03 | 59,500 | 60,000 | 59,500 | 60,000 | 2 |
| 2010/09/02 | 0 | 0 | 0 | 59,700 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 59,700 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 59,700 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 59,700 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 59,700 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 59,700 | 0 |
| 2010/08/25 | 59,700 | 59,700 | 59,700 | 59,700 | 7 |
| 2010/08/24 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/08/23 | 60,100 | 60,100 | 60,000 | 60,000 | 5 |
| 2010/08/20 | 0 | 0 | 0 | 61,000 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 61,000 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 61,000 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 61,000 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 61,000 | 0 |
| 2010/08/13 | 61,800 | 61,800 | 61,000 | 61,000 | 7 |
| 2010/08/12 | 0 | 0 | 0 | 62,000 | 0 |
| 2010/08/11 | 62,200 | 62,200 | 62,000 | 62,000 | 3 |
| 2010/08/10 | 62,100 | 62,100 | 62,100 | 62,100 | 1 |
| 2010/08/09 | 62,300 | 62,300 | 62,100 | 62,100 | 3 |
| 2010/08/06 | 62,500 | 62,500 | 61,800 | 61,800 | 3 |
| 2010/08/05 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2010/08/04 | 64,200 | 64,200 | 63,700 | 63,700 | 3 |
| 2010/08/03 | 0 | 0 | 0 | 67,000 | 0 |
| 2010/08/02 | 69,000 | 69,000 | 67,000 | 67,000 | 2 |
| 2010/07/30 | 0 | 0 | 0 | 72,000 | 0 |
| 2010/07/29 | 66,500 | 72,000 | 66,500 | 72,000 | 7 |
| 2010/07/28 | 62,000 | 66,000 | 62,000 | 66,000 | 2 |
| 2010/07/27 | 0 | 0 | 0 | 65,000 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 65,000 | 0 |
| 2010/07/23 | 67,000 | 67,000 | 65,000 | 65,000 | 18 |
| 2010/07/22 | 63,000 | 63,000 | 62,200 | 62,200 | 2 |
| 2010/07/21 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2010/07/20 | 62,000 | 62,000 | 62,000 | 62,000 | 5 |
| 2010/07/16 | 62,000 | 62,100 | 62,000 | 62,000 | 5 |
| 2010/07/15 | 0 | 0 | 0 | 62,000 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 62,000 | 0 |
| 2010/07/13 | 62,000 | 62,000 | 62,000 | 62,000 | 4 |
| 2010/07/12 | 0 | 0 | 0 | 62,000 | 0 |
| 2010/07/09 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2010/07/08 | 60,000 | 60,000 | 58,600 | 58,600 | 8 |
| 2010/07/07 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2010/07/06 | 58,300 | 66,000 | 58,300 | 66,000 | 4 |
| 2010/07/05 | 0 | 0 | 0 | 62,200 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 62,200 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 62,200 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 62,200 | 0 |
| 2010/06/29 | 62,200 | 62,200 | 62,200 | 62,200 | 2 |
| 2010/06/28 | 62,600 | 62,600 | 62,600 | 62,600 | 2 |
| 2010/06/25 | 65,900 | 67,600 | 65,900 | 67,600 | 8 |
| 2010/06/24 | 66,000 | 66,000 | 66,000 | 66,000 | 4 |
| 2010/06/23 | 66,900 | 66,900 | 66,000 | 66,000 | 3 |
| 2010/06/22 | 65,000 | 67,900 | 65,000 | 67,900 | 6 |
| 2010/06/21 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2010/06/18 | 0 | 0 | 0 | 57,800 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 57,800 | 0 |
| 2010/06/16 | 57,600 | 58,800 | 57,600 | 57,800 | 4 |
| 2010/06/15 | 57,400 | 59,900 | 57,400 | 58,900 | 9 |
| 2010/06/14 | 0 | 0 | 0 | 57,000 | 0 |
| 2010/06/11 | 56,000 | 57,000 | 56,000 | 57,000 | 5 |
| 2010/06/10 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2010/06/09 | 0 | 0 | 0 | 57,900 | 0 |
| 2010/06/08 | 56,500 | 57,900 | 56,500 | 57,900 | 2 |
| 2010/06/07 | 0 | 0 | 0 | 58,000 | 0 |
| 2010/06/04 | 62,000 | 62,000 | 58,000 | 58,000 | 5 |
| 2010/06/03 | 61,200 | 63,000 | 61,200 | 63,000 | 3 |
| 2010/06/02 | 63,000 | 63,000 | 63,000 | 63,000 | 2 |
| 2010/06/01 | 61,000 | 63,000 | 61,000 | 63,000 | 2 |
| 2010/05/31 | 62,500 | 62,500 | 61,000 | 61,000 | 2 |
| 2010/05/28 | 63,500 | 63,500 | 63,000 | 63,000 | 2 |
| 2010/05/27 | 62,500 | 62,500 | 62,500 | 62,500 | 1 |
| 2010/05/26 | 0 | 0 | 0 | 67,300 | 0 |
| 2010/05/25 | 69,400 | 72,500 | 67,300 | 67,300 | 8 |
| 2010/05/24 | 61,000 | 67,700 | 61,000 | 67,400 | 5 |
| 2010/05/21 | 58,200 | 58,200 | 58,200 | 58,200 | 2 |
| 2010/05/20 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/05/19 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2010/05/18 | 60,400 | 60,400 | 60,400 | 60,400 | 2 |
| 2010/05/17 | 62,600 | 62,600 | 60,500 | 61,500 | 8 |
| 2010/05/14 | 65,400 | 65,400 | 62,500 | 63,200 | 21 |
| 2010/05/13 | 70,100 | 70,100 | 68,400 | 68,400 | 15 |
| 2010/05/12 | 70,600 | 73,600 | 70,600 | 73,600 | 7 |
| 2010/05/11 | 73,600 | 73,600 | 73,600 | 73,600 | 2 |
| 2010/05/10 | 74,000 | 74,100 | 73,100 | 73,500 | 7 |
| 2010/05/07 | 80,000 | 80,000 | 77,000 | 77,000 | 16 |
| 2010/05/06 | 84,200 | 84,200 | 82,300 | 82,300 | 2 |
| 2010/04/30 | 86,500 | 86,500 | 84,000 | 86,500 | 12 |
| 2010/04/28 | 83,000 | 83,000 | 81,000 | 82,000 | 7 |
| 2010/04/27 | 84,000 | 84,000 | 82,100 | 83,000 | 10 |
| 2010/04/26 | 85,500 | 90,500 | 85,500 | 90,500 | 22 |
| 2010/04/23 | 82,000 | 94,000 | 82,000 | 85,500 | 71 |
| 2010/04/22 | 79,500 | 79,600 | 79,000 | 79,000 | 9 |
| 2010/04/21 | 78,500 | 80,000 | 78,500 | 80,000 | 4 |
| 2010/04/20 | 87,500 | 87,500 | 77,000 | 77,000 | 12 |
| 2010/04/19 | 90,000 | 90,000 | 83,000 | 83,000 | 33 |
| 2010/04/16 | 88,000 | 100,000 | 82,000 | 90,000 | 179 |
| 2010/04/15 | 80,500 | 86,000 | 74,900 | 86,000 | 64 |
| 2010/04/14 | 68,000 | 76,000 | 67,800 | 76,000 | 50 |
| 2010/04/13 | 66,500 | 66,500 | 66,000 | 66,000 | 4 |
| 2010/04/12 | 67,000 | 67,000 | 67,000 | 67,000 | 10 |
| 2010/04/09 | 64,600 | 68,100 | 64,600 | 68,100 | 5 |
| 2010/04/08 | 67,000 | 67,600 | 67,000 | 67,600 | 11 |
| 2010/04/07 | 61,300 | 66,700 | 61,300 | 66,000 | 11 |
| 2010/04/06 | 64,000 | 67,000 | 62,000 | 62,000 | 8 |
| 2010/04/05 | 62,000 | 62,000 | 62,000 | 62,000 | 5 |
| 2010/04/02 | 63,500 | 65,000 | 62,000 | 62,000 | 8 |
| 2010/04/01 | 66,200 | 66,200 | 63,200 | 63,200 | 2 |
| 2010/03/31 | 65,600 | 67,200 | 63,600 | 67,200 | 69 |
| 2010/03/30 | 58,600 | 65,600 | 58,600 | 65,600 | 70 |
| 2010/03/29 | 56,100 | 56,100 | 55,600 | 55,600 | 10 |
| 2010/03/26 | 60,000 | 60,000 | 59,000 | 60,000 | 8 |
| 2010/03/25 | 64,900 | 64,900 | 62,000 | 64,800 | 9 |
| 2010/03/24 | 60,000 | 64,000 | 59,000 | 64,000 | 19 |
| 2010/03/23 | 54,000 | 58,900 | 54,000 | 57,600 | 16 |
| 2010/03/19 | 55,000 | 55,500 | 52,000 | 53,000 | 11 |
| 2010/03/18 | 53,000 | 54,000 | 53,000 | 54,000 | 14 |
| 2010/03/17 | 48,500 | 50,000 | 48,500 | 50,000 | 5 |
| 2010/03/16 | 49,000 | 49,000 | 47,600 | 47,650 | 5 |
| 2010/03/10 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2010/03/08 | 49,000 | 49,000 | 47,000 | 47,000 | 4 |
| 2010/03/05 | 48,900 | 48,900 | 48,900 | 48,900 | 3 |
| 2010/03/01 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2010/02/25 | 49,000 | 49,000 | 49,000 | 49,000 | 10 |
| 2010/02/24 | 49,100 | 49,100 | 49,000 | 49,000 | 7 |
| 2010/02/23 | 49,000 | 49,800 | 49,000 | 49,800 | 4 |
| 2010/02/16 | 45,500 | 45,500 | 45,500 | 45,500 | 1 |
| 2010/02/09 | 43,200 | 43,200 | 43,000 | 43,000 | 2 |
| 2010/02/05 | 43,900 | 43,900 | 43,900 | 43,900 | 3 |
| 2010/02/04 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2010/02/03 | 47,400 | 47,400 | 46,500 | 46,500 | 2 |
| 2010/02/02 | 46,050 | 46,050 | 45,300 | 46,000 | 10 |
| 2010/01/29 | 49,000 | 49,000 | 47,300 | 48,000 | 9 |
| 2010/01/28 | 50,000 | 53,000 | 49,000 | 49,000 | 18 |
| 2010/01/27 | 52,100 | 52,500 | 51,100 | 52,000 | 64 |
| 2010/01/26 | 62,400 | 62,400 | 60,100 | 60,100 | 94 |
| 2010/01/25 | 44,550 | 52,400 | 44,550 | 52,400 | 38 |
| 2010/01/22 | 45,600 | 45,600 | 45,350 | 45,350 | 8 |
| 2010/01/21 | 45,600 | 45,600 | 45,250 | 45,300 | 5 |
| 2010/01/20 | 46,000 | 46,000 | 46,000 | 46,000 | 3 |
| 2010/01/19 | 45,300 | 45,300 | 45,300 | 45,300 | 1 |
| 2010/01/15 | 45,000 | 45,000 | 44,000 | 45,000 | 46 |
| 2010/01/14 | 45,900 | 46,050 | 45,700 | 46,050 | 15 |
| 2010/01/13 | 47,150 | 47,200 | 47,150 | 47,200 | 3 |
| 2010/01/12 | 48,950 | 49,000 | 47,600 | 47,600 | 9 |
| 2010/01/08 | 49,050 | 49,050 | 49,050 | 49,050 | 1 |
| 2010/01/07 | 45,550 | 45,550 | 45,550 | 45,550 | 2 |
| 2010/01/06 | 49,450 | 49,450 | 45,500 | 45,500 | 13 |