3841 (株)ジーダット の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 125,000 | 130,000 | 124,000 | 130,000 | 12 | 650 |
| 2007-12-27 | 130,000 | 130,000 | 125,000 | 129,000 | 36 | 645 |
| 2007-12-26 | 123,000 | 128,000 | 120,000 | 125,000 | 132 | 625 |
| 2007-12-25 | 136,000 | 137,000 | 131,000 | 131,000 | 35 | 655 |
| 2007-12-21 | 123,000 | 128,000 | 123,000 | 128,000 | 23 | 640 |
| 2007-12-20 | 125,000 | 126,000 | 124,000 | 125,000 | 17 | 625 |
| 2007-12-19 | 130,000 | 131,000 | 129,000 | 129,000 | 15 | 645 |
| 2007-12-18 | 130,000 | 137,000 | 129,000 | 133,000 | 23 | 665 |
| 2007-12-17 | 136,000 | 136,000 | 131,000 | 131,000 | 9 | 655 |
| 2007-12-14 | 146,000 | 149,000 | 141,000 | 142,000 | 24 | 710 |
| 2007-12-13 | 153,000 | 153,000 | 153,000 | 153,000 | 7 | 765 |
| 2007-12-12 | 150,000 | 157,000 | 150,000 | 157,000 | 7 | 785 |
| 2007-12-11 | 159,000 | 159,000 | 152,000 | 152,000 | 40 | 760 |
| 2007-12-10 | 154,000 | 158,000 | 148,000 | 150,000 | 69 | 750 |
| 2007-12-07 | 165,000 | 169,000 | 158,000 | 160,000 | 51 | 800 |
| 2007-12-06 | 169,000 | 176,000 | 163,000 | 165,000 | 56 | 825 |
| 2007-12-05 | 178,000 | 178,000 | 157,000 | 164,000 | 50 | 820 |
| 2007-12-04 | 168,000 | 172,000 | 165,000 | 172,000 | 44 | 860 |
| 2007-12-03 | 171,000 | 181,000 | 164,000 | 167,000 | 129 | 835 |
| 2007-11-30 | 189,000 | 189,000 | 166,000 | 168,000 | 602 | 840 |
| 2007-11-29 | 159,000 | 159,000 | 159,000 | 159,000 | 8 | 795 |
| 2007-11-28 | 121,000 | 139,000 | 121,000 | 139,000 | 76 | 695 |
| 2007-11-27 | 116,000 | 119,000 | 114,000 | 119,000 | 14 | 595 |
| 2007-11-26 | 115,000 | 119,000 | 115,000 | 116,000 | 16 | 580 |
| 2007-11-22 | 117,000 | 117,000 | 113,000 | 117,000 | 34 | 585 |
| 2007-11-21 | 118,000 | 125,000 | 118,000 | 118,000 | 15 | 590 |
| 2007-11-20 | 125,000 | 125,000 | 111,000 | 118,000 | 79 | 590 |
| 2007-11-19 | 129,000 | 129,000 | 126,000 | 126,000 | 14 | 630 |
| 2007-11-16 | 125,000 | 127,000 | 125,000 | 127,000 | 17 | 635 |
| 2007-11-15 | 127,000 | 129,000 | 126,000 | 129,000 | 55 | 645 |
| 2007-11-14 | 134,000 | 135,000 | 128,000 | 132,000 | 50 | 660 |
| 2007-11-13 | 128,000 | 130,000 | 125,000 | 129,000 | 44 | 645 |
| 2007-11-12 | 142,000 | 142,000 | 128,000 | 134,000 | 74 | 670 |
| 2007-11-09 | 144,000 | 144,000 | 132,000 | 138,000 | 84 | 690 |
| 2007-11-08 | 139,000 | 139,000 | 135,000 | 136,000 | 59 | 680 |
| 2007-11-07 | 157,000 | 157,000 | 146,000 | 147,000 | 35 | 735 |
| 2007-11-06 | 150,000 | 158,000 | 150,000 | 152,000 | 40 | 760 |
| 2007-11-05 | 161,000 | 162,000 | 153,000 | 153,000 | 30 | 765 |
| 2007-11-02 | 151,000 | 160,000 | 150,000 | 158,000 | 54 | 790 |
| 2007-11-01 | 169,000 | 169,000 | 156,000 | 160,000 | 117 | 800 |
| 2007-10-31 | 174,000 | 174,000 | 169,000 | 169,000 | 53 | 845 |
| 2007-10-30 | 180,000 | 180,000 | 172,000 | 173,000 | 45 | 865 |
| 2007-10-29 | 181,000 | 184,000 | 177,000 | 178,000 | 60 | 890 |
| 2007-10-26 | 177,000 | 180,000 | 175,000 | 180,000 | 24 | 900 |
| 2007-10-25 | 186,000 | 186,000 | 170,000 | 177,000 | 135 | 885 |
| 2007-10-24 | 186,000 | 193,000 | 181,000 | 183,000 | 214 | 915 |
| 2007-10-23 | 171,000 | 184,000 | 170,000 | 177,000 | 235 | 885 |
| 2007-10-22 | 170,000 | 172,000 | 163,000 | 170,000 | 155 | 850 |
| 2007-10-19 | 179,000 | 179,000 | 172,000 | 172,000 | 233 | 860 |
| 2007-10-18 | 171,000 | 185,000 | 171,000 | 182,000 | 253 | 910 |
| 2007-10-17 | 182,000 | 187,000 | 170,000 | 174,000 | 134 | 870 |
| 2007-10-16 | 190,000 | 190,000 | 172,000 | 184,000 | 182 | 920 |
| 2007-10-15 | 200,000 | 203,000 | 190,000 | 192,000 | 302 | 960 |
| 2007-10-12 | 197,000 | 207,000 | 197,000 | 203,000 | 830 | 1,015 |
| 2007-10-11 | 213,000 | 213,000 | 213,000 | 213,000 | 22 | 1,065 |
| 2007-10-10 | 282,000 | 284,000 | 239,000 | 253,000 | 679 | 1,265 |
| 2007-10-09 | 261,000 | 273,000 | 254,000 | 270,000 | 576 | 1,350 |
| 2007-10-05 | 256,000 | 266,000 | 252,000 | 254,000 | 333 | 1,270 |
| 2007-10-04 | 240,000 | 257,000 | 240,000 | 252,000 | 409 | 1,260 |
| 2007-10-03 | 242,000 | 251,000 | 231,000 | 240,000 | 244 | 1,200 |
| 2007-10-02 | 244,000 | 268,000 | 235,000 | 238,000 | 718 | 1,190 |
| 2007-10-01 | 218,000 | 249,000 | 218,000 | 241,000 | 722 | 1,205 |
| 2007-09-28 | 216,000 | 220,000 | 211,000 | 215,000 | 104 | 1,075 |
| 2007-09-27 | 214,000 | 236,000 | 214,000 | 223,000 | 183 | 1,115 |
| 2007-09-26 | 202,000 | 220,000 | 202,000 | 217,000 | 121 | 1,085 |
| 2007-09-25 | 198,000 | 202,000 | 192,000 | 202,000 | 89 | 1,010 |
| 2007-09-21 | 208,000 | 227,000 | 203,000 | 210,000 | 643 | 1,050 |
| 2007-09-20 | 216,000 | 217,000 | 192,000 | 197,000 | 123 | 985 |
| 2007-09-19 | 242,000 | 242,000 | 216,000 | 220,000 | 126 | 1,100 |
| 2007-09-18 | 249,000 | 253,000 | 229,000 | 230,000 | 96 | 1,150 |
| 2007-09-14 | 262,000 | 268,000 | 245,000 | 246,000 | 433 | 1,230 |
| 2007-09-13 | 244,000 | 279,000 | 244,000 | 270,000 | 900 | 1,350 |
| 2007-09-12 | 274,000 | 276,000 | 240,000 | 240,000 | 466 | 1,200 |
| 2007-09-11 | 249,000 | 282,000 | 242,000 | 278,000 | 1,530 | 1,390 |
| 2007-09-10 | 224,000 | 243,000 | 224,000 | 243,000 | 111 | 1,215 |
| 2007-09-07 | 237,000 | 258,000 | 232,000 | 240,000 | 340 | 1,200 |
| 2007-09-06 | 245,000 | 245,000 | 227,000 | 234,000 | 102 | 1,170 |
| 2007-09-05 | 250,000 | 251,000 | 232,000 | 243,000 | 226 | 1,215 |
| 2007-09-04 | 253,000 | 261,000 | 238,000 | 238,000 | 334 | 1,190 |
| 2007-09-03 | 253,000 | 264,000 | 237,000 | 253,000 | 493 | 1,265 |
| 2007-08-31 | 261,000 | 290,000 | 241,000 | 245,000 | 1,597 | 1,225 |
| 2007-08-30 | 222,000 | 258,000 | 221,000 | 258,000 | 1,407 | 1,290 |
| 2007-08-29 | 210,000 | 224,000 | 204,000 | 218,000 | 267 | 1,090 |
| 2007-08-28 | 196,000 | 230,000 | 187,000 | 222,000 | 1,679 | 1,110 |
| 2007-08-27 | 211,000 | 211,000 | 211,000 | 211,000 | 285 | 1,055 |
| 2007-08-24 | 172,000 | 181,000 | 171,000 | 181,000 | 199 | 905 |
| 2007-08-23 | 139,000 | 151,000 | 137,000 | 151,000 | 151 | 755 |
| 2007-08-22 | 132,000 | 137,000 | 131,000 | 131,000 | 37 | 655 |
| 2007-08-21 | 138,000 | 141,000 | 133,000 | 135,000 | 83 | 675 |
| 2007-08-20 | 135,000 | 146,000 | 133,000 | 144,000 | 94 | 720 |
| 2007-08-17 | 142,000 | 142,000 | 128,000 | 133,000 | 44 | 665 |
| 2007-08-16 | 142,000 | 143,000 | 135,000 | 140,000 | 73 | 700 |
| 2007-08-15 | 150,000 | 152,000 | 149,000 | 151,000 | 27 | 755 |
| 2007-08-14 | 148,000 | 156,000 | 148,000 | 156,000 | 25 | 780 |
| 2007-08-13 | 161,000 | 161,000 | 154,000 | 154,000 | 32 | 770 |
| 2007-08-10 | 150,000 | 156,000 | 149,000 | 155,000 | 58 | 775 |
| 2007-08-09 | 180,000 | 180,000 | 162,000 | 165,000 | 166 | 825 |
| 2007-08-08 | 164,000 | 165,000 | 144,000 | 156,000 | 259 | 780 |
| 2007-08-07 | 184,000 | 184,000 | 165,000 | 173,000 | 138 | 865 |
| 2007-08-06 | 186,000 | 190,000 | 185,000 | 190,000 | 12 | 950 |
| 2007-08-03 | 196,000 | 200,000 | 195,000 | 200,000 | 14 | 1,000 |
| 2007-08-02 | 200,000 | 201,000 | 198,000 | 201,000 | 66 | 1,005 |
| 2007-08-01 | 200,000 | 202,000 | 200,000 | 201,000 | 40 | 1,005 |
| 2007-07-31 | 206,000 | 206,000 | 196,000 | 201,000 | 80 | 1,005 |
| 2007-07-30 | 194,000 | 210,000 | 193,000 | 206,000 | 49 | 1,030 |
| 2007-07-27 | 195,000 | 204,000 | 195,000 | 203,000 | 43 | 1,015 |
| 2007-07-26 | 207,000 | 213,000 | 202,000 | 206,000 | 97 | 1,030 |
| 2007-07-25 | 200,000 | 209,000 | 198,000 | 206,000 | 81 | 1,030 |
| 2007-07-24 | 195,000 | 206,000 | 195,000 | 202,000 | 196 | 1,010 |
| 2007-07-23 | 204,000 | 204,000 | 190,000 | 195,000 | 130 | 975 |
| 2007-07-20 | 211,000 | 216,000 | 200,000 | 202,000 | 239 | 1,010 |
| 2007-07-19 | 223,000 | 227,000 | 219,000 | 219,000 | 96 | 1,095 |
| 2007-07-18 | 233,000 | 233,000 | 215,000 | 231,000 | 182 | 1,155 |
| 2007-07-17 | 241,000 | 243,000 | 234,000 | 235,000 | 83 | 1,175 |
| 2007-07-13 | 245,000 | 245,000 | 238,000 | 239,000 | 93 | 1,195 |
| 2007-07-12 | 250,000 | 254,000 | 236,000 | 237,000 | 168 | 1,185 |
| 2007-07-11 | 252,000 | 260,000 | 248,000 | 250,000 | 244 | 1,250 |
| 2007-07-10 | 242,000 | 262,000 | 237,000 | 258,000 | 588 | 1,290 |
| 2007-07-09 | 246,000 | 247,000 | 240,000 | 242,000 | 178 | 1,210 |
| 2007-07-06 | 253,000 | 253,000 | 244,000 | 247,000 | 69 | 1,235 |
| 2007-07-05 | 250,000 | 256,000 | 246,000 | 249,000 | 252 | 1,245 |
| 2007-07-04 | 258,000 | 258,000 | 250,000 | 251,000 | 166 | 1,255 |
| 2007-07-03 | 266,000 | 267,000 | 251,000 | 254,000 | 175 | 1,270 |
| 2007-07-02 | 269,000 | 269,000 | 263,000 | 263,000 | 113 | 1,315 |
| 2007-06-29 | 266,000 | 274,000 | 266,000 | 269,000 | 200 | 1,345 |
| 2007-06-28 | 262,000 | 270,000 | 261,000 | 265,000 | 191 | 1,325 |
| 2007-06-27 | 272,000 | 272,000 | 263,000 | 264,000 | 177 | 1,320 |
| 2007-06-26 | 283,000 | 285,000 | 265,000 | 268,000 | 309 | 1,340 |
| 2007-06-25 | 282,000 | 290,000 | 281,000 | 282,000 | 352 | 1,410 |
| 2007-06-22 | 289,000 | 292,000 | 282,000 | 284,000 | 259 | 1,420 |
| 2007-06-21 | 291,000 | 294,000 | 287,000 | 291,000 | 395 | 1,455 |
| 2007-06-20 | 292,000 | 305,000 | 291,000 | 293,000 | 482 | 1,465 |
| 2007-06-19 | 311,000 | 311,000 | 293,000 | 296,000 | 500 | 1,480 |
| 2007-06-18 | 311,000 | 318,000 | 298,000 | 303,000 | 730 | 1,515 |
| 2007-06-15 | 322,000 | 333,000 | 307,000 | 311,000 | 3,011 | 1,555 |
| 2007-06-14 | 286,000 | 316,000 | 286,000 | 314,000 | 4,720 | 1,570 |
| 2007-06-13 | 267,000 | 311,000 | 264,000 | 290,000 | 3,229 | 1,450 |
| 2007-06-12 | 290,000 | 301,000 | 270,000 | 271,000 | 1,577 | 1,355 |
| 2007-06-11 | 320,000 | 332,000 | 280,000 | 282,000 | 5,303 | 1,410 |
| 2007-06-08 | 255,000 | 296,000 | 252,000 | 296,000 | 3,066 | 1,480 |
| 2007-06-07 | 252,000 | 260,000 | 251,000 | 256,000 | 231 | 1,280 |
| 2007-06-06 | 257,000 | 263,000 | 252,000 | 256,000 | 581 | 1,280 |
| 2007-06-05 | 260,000 | 262,000 | 256,000 | 257,000 | 299 | 1,285 |
| 2007-06-04 | 270,000 | 279,000 | 259,000 | 261,000 | 1,492 | 1,305 |
| 2007-06-01 | 261,000 | 269,000 | 257,000 | 267,000 | 664 | 1,335 |
| 2007-05-31 | 264,000 | 264,000 | 258,000 | 258,000 | 385 | 1,290 |
| 2007-05-30 | 275,000 | 285,000 | 259,000 | 262,000 | 1,386 | 1,310 |
| 2007-05-29 | 264,000 | 276,000 | 261,000 | 273,000 | 515 | 1,365 |
| 2007-05-28 | 275,000 | 280,000 | 268,000 | 268,000 | 1,192 | 1,340 |
| 2007-05-25 | 268,000 | 270,000 | 257,000 | 267,000 | 600 | 1,335 |
| 2007-05-24 | 282,000 | 284,000 | 267,000 | 269,000 | 1,138 | 1,345 |
| 2007-05-23 | 289,000 | 295,000 | 281,000 | 286,000 | 1,033 | 1,430 |
| 2007-05-22 | 288,000 | 290,000 | 279,000 | 288,000 | 953 | 1,440 |
| 2007-05-21 | 281,000 | 295,000 | 276,000 | 284,000 | 2,794 | 1,420 |
| 2007-05-18 | 272,000 | 288,000 | 262,000 | 277,000 | 1,731 | 1,385 |
| 2007-05-17 | 277,000 | 288,000 | 262,000 | 276,000 | 1,447 | 1,380 |
| 2007-05-16 | 278,000 | 302,000 | 258,000 | 269,000 | 2,884 | 1,345 |
| 2007-05-15 | 331,000 | 331,000 | 281,000 | 286,000 | 2,084 | 1,430 |
| 2007-05-14 | 351,000 | 352,000 | 318,000 | 331,000 | 2,133 | 1,655 |
| 2007-05-11 | 320,000 | 340,000 | 316,000 | 333,000 | 4,126 | 1,665 |
| 2007-05-10 | 325,000 | 335,000 | 301,000 | 315,000 | 3,646 | 1,575 |
| 2007-05-09 | 318,000 | 355,000 | 311,000 | 321,000 | 8,693 | 1,605 |
| 2007-05-08 | 286,000 | 317,000 | 286,000 | 305,000 | 6,748 | 1,525 |
| 2007-05-07 | 261,000 | 287,000 | 260,000 | 285,000 | 3,407 | 1,425 |
| 2007-05-02 | 274,000 | 297,000 | 252,000 | 257,000 | 4,849 | 1,285 |
| 2007-05-01 | 242,000 | 279,000 | 232,000 | 274,000 | 3,935 | 1,370 |
| 2007-04-27 | 262,000 | 266,000 | 233,000 | 240,000 | 1,816 | 1,200 |
| 2007-04-26 | 279,000 | 291,000 | 250,000 | 258,000 | 2,066 | 1,290 |
| 2007-04-25 | 306,000 | 315,000 | 275,000 | 279,000 | 3,319 | 1,395 |
| 2007-04-24 | 282,000 | 322,000 | 277,000 | 302,000 | 7,879 | 1,510 |
| 2007-04-23 | 257,000 | 290,000 | 245,000 | 290,000 | 4,018 | 1,450 |
| 2007-04-20 | 272,000 | 274,000 | 241,000 | 250,000 | 2,570 | 1,250 |
| 2007-04-19 | 302,000 | 309,000 | 263,000 | 264,000 | 2,469 | 1,320 |
| 2007-04-18 | 309,000 | 317,000 | 268,000 | 298,000 | 4,283 | 1,490 |
| 2007-04-17 | 337,000 | 350,000 | 286,000 | 299,000 | 3,769 | 1,495 |
| 2007-04-16 | 329,000 | 354,000 | 322,000 | 334,000 | 4,287 | 1,670 |
| 2007-04-13 | 376,000 | 380,000 | 313,000 | 331,000 | 4,025 | 1,655 |
| 2007-04-12 | 360,000 | 398,000 | 360,000 | 360,000 | 5,276 | 1,800 |
| 2007-04-11 | 485,000 | 489,000 | 410,000 | 410,000 | 4,597 | 2,050 |
| 2007-04-10 | 445,000 | 460,000 | 431,000 | 460,000 | 4,431 | 2,300 |
| 2007-04-09 | 370,000 | 410,000 | 360,000 | 410,000 | 7,176 | 2,050 |
| 2007-04-06 | 366,000 | 372,000 | 327,000 | 360,000 | 4,895 | 1,800 |
| 2007-04-05 | 318,000 | 359,000 | 318,000 | 351,000 | 9,738 | 1,755 |
| 2007-04-04 | 287,000 | 322,000 | 282,000 | 318,000 | 10,338 | 1,590 |
| 2007-04-03 | 294,000 | 298,000 | 270,000 | 282,000 | 6,129 | 1,410 |
| 2007-04-02 | 260,000 | 287,000 | 255,000 | 286,000 | 7,466 | 1,430 |
| 2007-03-30 | 275,000 | 297,000 | 239,000 | 248,000 | 10,262 | 1,240 |
| 2007-03-29 | 222,000 | 259,000 | 215,000 | 259,000 | 8,387 | 1,295 |
| 2007-03-28 | 214,000 | 232,000 | 211,000 | 219,000 | 2,282 | 1,095 |
| 2007-03-27 | 234,000 | 247,000 | 200,000 | 216,000 | 4,099 | 1,080 |
| 2007-03-26 | 245,000 | 267,000 | 224,000 | 227,000 | 6,720 | 1,135 |
| 2007-03-23 | 194,000 | 238,000 | 192,000 | 233,000 | 10,961 | 1,165 |
| 2007-03-22 | 179,000 | 201,000 | 169,000 | 201,000 | 6,291 | 1,005 |
| 2007-03-20 | 169,000 | 176,000 | 162,000 | 171,000 | 1,558 | 855 |
| 2007-03-19 | 194,000 | 200,000 | 167,000 | 172,000 | 3,221 | 860 |
| 2007-03-16 | 204,000 | 222,000 | 188,000 | 197,000 | 6,233 | 985 |
| 2007-03-15 | 270,000 | 291,000 | 211,000 | 216,000 | 14,143 | 1,080 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2013-03-27]1株→100株
