3841 (株)ジーダット の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 49,000 | 49,000 | 49,000 | 49,000 | 5 | 245 |
| 2009-12-25 | 51,400 | 51,400 | 46,950 | 46,950 | 12 | 234.75 |
| 2009-12-24 | 49,150 | 51,000 | 49,000 | 51,000 | 27 | 255 |
| 2009-12-22 | 48,000 | 48,750 | 48,000 | 48,750 | 4 | 243.75 |
| 2009-12-21 | 48,800 | 48,800 | 48,800 | 48,800 | 1 | 244 |
| 2009-12-15 | 47,600 | 47,600 | 47,600 | 47,600 | 2 | 238 |
| 2009-12-14 | 45,600 | 45,600 | 45,600 | 45,600 | 6 | 228 |
| 2009-12-11 | 45,100 | 45,100 | 45,100 | 45,100 | 1 | 225.50 |
| 2009-12-10 | 45,000 | 45,100 | 45,000 | 45,100 | 5 | 225.50 |
| 2009-12-09 | 45,400 | 45,400 | 45,000 | 45,000 | 7 | 225 |
| 2009-12-08 | 45,100 | 46,450 | 45,100 | 46,450 | 4 | 232.25 |
| 2009-12-07 | 44,600 | 44,600 | 44,600 | 44,600 | 1 | 223 |
| 2009-12-03 | 42,000 | 44,600 | 41,500 | 44,600 | 11 | 223 |
| 2009-12-02 | 43,000 | 43,000 | 40,600 | 40,600 | 6 | 203 |
| 2009-11-27 | 42,500 | 42,500 | 42,000 | 42,000 | 6 | 210 |
| 2009-11-25 | 45,550 | 45,550 | 41,950 | 41,950 | 19 | 209.75 |
| 2009-11-24 | 41,700 | 41,700 | 41,700 | 41,700 | 2 | 208.50 |
| 2009-11-20 | 42,200 | 42,500 | 42,200 | 42,500 | 4 | 212.50 |
| 2009-11-19 | 42,200 | 42,200 | 42,200 | 42,200 | 3 | 211 |
| 2009-11-18 | 46,500 | 46,500 | 43,000 | 43,000 | 24 | 215 |
| 2009-11-17 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 235 |
| 2009-11-16 | 48,000 | 48,000 | 47,500 | 47,500 | 10 | 237.50 |
| 2009-11-09 | 48,100 | 48,100 | 48,100 | 48,100 | 1 | 240.50 |
| 2009-11-05 | 49,500 | 49,500 | 48,300 | 48,300 | 2 | 241.50 |
| 2009-11-02 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 250 |
| 2009-10-30 | 50,000 | 50,000 | 50,000 | 50,000 | 7 | 250 |
| 2009-10-29 | 51,200 | 51,200 | 51,200 | 51,200 | 2 | 256 |
| 2009-10-27 | 55,000 | 55,000 | 54,300 | 54,300 | 2 | 271.50 |
| 2009-10-26 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 275 |
| 2009-10-23 | 58,000 | 58,000 | 58,000 | 58,000 | 19 | 290 |
| 2009-10-22 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 265 |
| 2009-10-20 | 53,000 | 53,000 | 51,500 | 51,500 | 14 | 257.50 |
| 2009-10-19 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 270 |
| 2009-10-16 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 270 |
| 2009-10-01 | 57,000 | 57,000 | 57,000 | 57,000 | 5 | 285 |
| 2009-09-29 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 285 |
| 2009-09-25 | 60,700 | 60,900 | 60,700 | 60,900 | 11 | 304.50 |
| 2009-09-24 | 60,000 | 60,700 | 60,000 | 60,700 | 3 | 303.50 |
| 2009-09-18 | 57,000 | 57,000 | 56,000 | 56,000 | 15 | 280 |
| 2009-09-17 | 60,200 | 60,200 | 60,200 | 60,200 | 1 | 301 |
| 2009-09-11 | 60,700 | 60,700 | 60,500 | 60,500 | 5 | 302.50 |
| 2009-09-10 | 60,800 | 60,800 | 60,800 | 60,800 | 1 | 304 |
| 2009-09-09 | 61,200 | 61,200 | 61,200 | 61,200 | 2 | 306 |
| 2009-09-08 | 62,200 | 62,200 | 62,200 | 62,200 | 1 | 311 |
| 2009-09-04 | 63,000 | 63,000 | 61,700 | 61,700 | 16 | 308.50 |
| 2009-09-03 | 63,600 | 63,600 | 63,000 | 63,000 | 11 | 315 |
| 2009-09-02 | 61,600 | 61,600 | 61,100 | 61,100 | 2 | 305.50 |
| 2009-09-01 | 61,800 | 61,800 | 61,800 | 61,800 | 1 | 309 |
| 2009-08-31 | 62,200 | 62,200 | 62,200 | 62,200 | 10 | 311 |
| 2009-08-28 | 63,000 | 63,000 | 62,100 | 62,100 | 5 | 310.50 |
| 2009-08-27 | 64,800 | 64,800 | 64,800 | 64,800 | 5 | 324 |
| 2009-08-25 | 63,300 | 63,800 | 63,300 | 63,800 | 12 | 319 |
| 2009-08-24 | 62,700 | 62,700 | 61,500 | 61,800 | 14 | 309 |
| 2009-08-21 | 62,700 | 63,100 | 62,700 | 62,700 | 4 | 313.50 |
| 2009-08-20 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 310 |
| 2009-08-17 | 65,000 | 65,000 | 64,000 | 64,000 | 3 | 320 |
| 2009-08-13 | 68,000 | 68,000 | 67,000 | 67,000 | 9 | 335 |
| 2009-08-12 | 67,000 | 67,000 | 67,000 | 67,000 | 6 | 335 |
| 2009-08-11 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 325 |
| 2009-08-07 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 325 |
| 2009-08-06 | 63,000 | 65,000 | 63,000 | 65,000 | 6 | 325 |
| 2009-08-03 | 64,400 | 64,400 | 64,400 | 64,400 | 2 | 322 |
| 2009-07-31 | 65,400 | 65,400 | 62,900 | 62,900 | 3 | 314.50 |
| 2009-07-30 | 66,900 | 66,900 | 66,900 | 66,900 | 1 | 334.50 |
| 2009-07-29 | 66,700 | 66,700 | 66,700 | 66,700 | 2 | 333.50 |
| 2009-07-28 | 62,200 | 62,200 | 62,200 | 62,200 | 4 | 311 |
| 2009-07-27 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 320 |
| 2009-07-24 | 68,500 | 68,500 | 68,500 | 68,500 | 37 | 342.50 |
| 2009-07-22 | 59,600 | 63,500 | 59,600 | 63,500 | 5 | 317.50 |
| 2009-07-21 | 61,400 | 61,400 | 61,400 | 61,400 | 1 | 307 |
| 2009-07-17 | 63,500 | 63,500 | 59,500 | 59,500 | 2 | 297.50 |
| 2009-07-16 | 60,500 | 60,500 | 60,000 | 60,000 | 11 | 300 |
| 2009-07-15 | 61,500 | 61,500 | 61,500 | 61,500 | 1 | 307.50 |
| 2009-07-14 | 58,400 | 60,000 | 58,400 | 60,000 | 8 | 300 |
| 2009-07-13 | 60,100 | 62,400 | 59,900 | 62,400 | 10 | 312 |
| 2009-07-10 | 67,200 | 67,200 | 64,900 | 64,900 | 2 | 324.50 |
| 2009-07-09 | 67,500 | 67,500 | 67,500 | 67,500 | 1 | 337.50 |
| 2009-07-08 | 65,500 | 67,500 | 65,500 | 67,500 | 2 | 337.50 |
| 2009-07-06 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 340 |
| 2009-07-03 | 68,100 | 68,100 | 68,100 | 68,100 | 1 | 340.50 |
| 2009-07-02 | 68,500 | 68,500 | 66,600 | 68,100 | 6 | 340.50 |
| 2009-07-01 | 66,000 | 66,000 | 66,000 | 66,000 | 4 | 330 |
| 2009-06-30 | 65,400 | 65,400 | 65,100 | 65,100 | 3 | 325.50 |
| 2009-06-25 | 66,300 | 68,900 | 66,300 | 68,900 | 16 | 344.50 |
| 2009-06-24 | 67,300 | 67,300 | 67,300 | 67,300 | 1 | 336.50 |
| 2009-06-23 | 68,000 | 68,000 | 66,500 | 66,600 | 9 | 333 |
| 2009-06-22 | 67,700 | 68,000 | 67,100 | 68,000 | 6 | 340 |
| 2009-06-19 | 66,000 | 66,000 | 65,100 | 65,100 | 2 | 325.50 |
| 2009-06-18 | 67,400 | 67,400 | 67,000 | 67,000 | 4 | 335 |
| 2009-06-16 | 68,900 | 68,900 | 66,600 | 68,600 | 8 | 343 |
| 2009-06-15 | 67,700 | 71,900 | 67,700 | 71,900 | 11 | 359.50 |
| 2009-06-12 | 65,000 | 67,000 | 65,000 | 67,000 | 6 | 335 |
| 2009-06-11 | 66,500 | 66,500 | 65,500 | 66,000 | 3 | 330 |
| 2009-06-10 | 67,500 | 67,500 | 66,000 | 66,000 | 19 | 330 |
| 2009-06-09 | 63,400 | 65,000 | 62,000 | 65,000 | 16 | 325 |
| 2009-06-08 | 66,300 | 66,300 | 64,500 | 64,500 | 11 | 322.50 |
| 2009-06-05 | 66,500 | 67,800 | 65,300 | 67,800 | 14 | 339 |
| 2009-06-04 | 67,900 | 68,000 | 65,500 | 67,000 | 7 | 335 |
| 2009-06-03 | 65,100 | 67,900 | 65,000 | 67,900 | 6 | 339.50 |
| 2009-06-02 | 70,900 | 70,900 | 66,500 | 66,500 | 23 | 332.50 |
| 2009-06-01 | 61,500 | 65,900 | 61,500 | 65,900 | 13 | 329.50 |
| 2009-05-29 | 58,900 | 60,900 | 58,000 | 60,900 | 31 | 304.50 |
| 2009-05-28 | 55,500 | 58,000 | 55,500 | 58,000 | 12 | 290 |
| 2009-05-25 | 54,000 | 55,500 | 54,000 | 55,000 | 24 | 275 |
| 2009-05-22 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 265 |
| 2009-05-21 | 51,900 | 52,900 | 51,900 | 52,900 | 2 | 264.50 |
| 2009-05-19 | 51,500 | 51,600 | 51,500 | 51,600 | 5 | 258 |
| 2009-05-18 | 51,600 | 51,700 | 51,500 | 51,500 | 17 | 257.50 |
| 2009-05-15 | 54,800 | 54,800 | 53,500 | 53,500 | 8 | 267.50 |
| 2009-05-14 | 54,500 | 56,000 | 54,500 | 54,500 | 15 | 272.50 |
| 2009-05-13 | 52,100 | 53,000 | 52,100 | 53,000 | 6 | 265 |
| 2009-05-12 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 260 |
| 2009-05-08 | 51,100 | 51,100 | 50,500 | 51,000 | 5 | 255 |
| 2009-05-07 | 55,000 | 56,000 | 50,600 | 50,600 | 9 | 253 |
| 2009-05-01 | 53,900 | 53,900 | 53,900 | 53,900 | 1 | 269.50 |
| 2009-04-28 | 54,000 | 54,000 | 53,500 | 53,500 | 3 | 267.50 |
| 2009-04-27 | 54,200 | 54,200 | 54,200 | 54,200 | 2 | 271 |
| 2009-04-24 | 57,000 | 57,000 | 55,200 | 55,200 | 16 | 276 |
| 2009-04-23 | 52,100 | 53,000 | 52,100 | 53,000 | 3 | 265 |
| 2009-04-22 | 51,700 | 51,700 | 51,700 | 51,700 | 1 | 258.50 |
| 2009-04-21 | 52,000 | 52,000 | 51,100 | 51,200 | 3 | 256 |
| 2009-04-20 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 252.50 |
| 2009-04-17 | 49,800 | 50,000 | 49,800 | 50,000 | 2 | 250 |
| 2009-04-16 | 48,950 | 48,950 | 48,950 | 48,950 | 3 | 244.75 |
| 2009-04-14 | 48,600 | 49,000 | 48,500 | 48,600 | 4 | 243 |
| 2009-04-13 | 48,600 | 48,600 | 48,600 | 48,600 | 3 | 243 |
| 2009-04-10 | 49,100 | 49,100 | 48,600 | 48,600 | 3 | 243 |
| 2009-04-09 | 48,800 | 48,800 | 48,800 | 48,800 | 1 | 244 |
| 2009-04-08 | 48,300 | 48,300 | 48,250 | 48,250 | 2 | 241.25 |
| 2009-04-07 | 49,100 | 49,100 | 48,700 | 48,700 | 6 | 243.50 |
| 2009-04-03 | 49,500 | 49,500 | 48,850 | 49,500 | 4 | 247.50 |
| 2009-04-02 | 50,500 | 50,500 | 48,700 | 49,900 | 9 | 249.50 |
| 2009-04-01 | 51,000 | 51,000 | 51,000 | 51,000 | 5 | 255 |
| 2009-03-31 | 53,000 | 53,000 | 53,000 | 53,000 | 4 | 265 |
| 2009-03-26 | 53,100 | 53,100 | 53,000 | 53,000 | 8 | 265 |
| 2009-03-25 | 52,600 | 52,600 | 52,600 | 52,600 | 16 | 263 |
| 2009-03-24 | 49,950 | 50,600 | 49,300 | 50,600 | 6 | 253 |
| 2009-03-23 | 49,250 | 49,250 | 49,200 | 49,200 | 3 | 246 |
| 2009-03-19 | 50,400 | 50,400 | 49,950 | 49,950 | 3 | 249.75 |
| 2009-03-18 | 48,800 | 49,600 | 48,050 | 49,600 | 5 | 248 |
| 2009-03-17 | 47,200 | 47,200 | 47,200 | 47,200 | 1 | 236 |
| 2009-03-13 | 47,800 | 47,800 | 47,600 | 47,600 | 4 | 238 |
| 2009-03-09 | 47,400 | 47,400 | 47,400 | 47,400 | 1 | 237 |
| 2009-03-03 | 47,400 | 47,550 | 47,400 | 47,550 | 3 | 237.75 |
| 2009-03-02 | 50,700 | 50,700 | 48,100 | 48,100 | 11 | 240.50 |
| 2009-02-27 | 46,700 | 49,400 | 46,700 | 49,400 | 5 | 247 |
| 2009-02-26 | 49,500 | 49,500 | 49,500 | 49,500 | 4 | 247.50 |
| 2009-02-25 | 51,000 | 51,000 | 51,000 | 51,000 | 17 | 255 |
| 2009-02-23 | 46,200 | 47,000 | 46,200 | 47,000 | 6 | 235 |
| 2009-02-20 | 47,850 | 48,000 | 47,000 | 47,000 | 8 | 235 |
| 2009-02-19 | 47,400 | 47,450 | 47,000 | 47,050 | 12 | 235.25 |
| 2009-02-18 | 49,550 | 50,300 | 49,550 | 50,300 | 2 | 251.50 |
| 2009-02-17 | 50,000 | 50,000 | 49,500 | 49,500 | 23 | 247.50 |
| 2009-02-16 | 50,400 | 50,400 | 50,000 | 50,000 | 29 | 250 |
| 2009-02-13 | 53,500 | 53,500 | 50,100 | 50,300 | 19 | 251.50 |
| 2009-02-12 | 53,900 | 54,000 | 53,900 | 54,000 | 5 | 270 |
| 2009-02-09 | 53,900 | 53,900 | 53,900 | 53,900 | 5 | 269.50 |
| 2009-02-06 | 54,000 | 54,800 | 54,000 | 54,000 | 15 | 270 |
| 2009-02-05 | 53,900 | 53,900 | 53,900 | 53,900 | 2 | 269.50 |
| 2009-02-03 | 52,300 | 53,000 | 52,300 | 53,000 | 5 | 265 |
| 2009-02-02 | 52,300 | 52,300 | 52,100 | 52,200 | 9 | 261 |
| 2009-01-30 | 53,000 | 53,500 | 53,000 | 53,100 | 14 | 265.50 |
| 2009-01-29 | 52,300 | 53,400 | 52,300 | 53,300 | 24 | 266.50 |
| 2009-01-28 | 57,000 | 57,000 | 55,400 | 56,800 | 7 | 284 |
| 2009-01-26 | 59,800 | 59,800 | 59,800 | 59,800 | 4 | 299 |
| 2009-01-23 | 59,300 | 59,300 | 58,400 | 59,300 | 23 | 296.50 |
| 2009-01-22 | 54,300 | 54,300 | 54,300 | 54,300 | 3 | 271.50 |
| 2009-01-21 | 54,100 | 54,200 | 54,100 | 54,200 | 4 | 271 |
| 2009-01-20 | 54,300 | 54,600 | 54,300 | 54,600 | 4 | 273 |
| 2009-01-19 | 57,200 | 57,200 | 56,000 | 56,100 | 5 | 280.50 |
| 2009-01-16 | 57,900 | 57,900 | 57,900 | 57,900 | 1 | 289.50 |
| 2009-01-15 | 57,800 | 57,800 | 57,800 | 57,800 | 4 | 289 |
| 2009-01-14 | 57,600 | 57,700 | 57,600 | 57,700 | 4 | 288.50 |
| 2009-01-13 | 59,100 | 59,100 | 58,800 | 59,100 | 17 | 295.50 |
| 2009-01-09 | 60,100 | 60,100 | 60,000 | 60,100 | 3 | 300.50 |
| 2009-01-08 | 62,000 | 62,100 | 59,500 | 60,000 | 14 | 300 |
| 2009-01-07 | 63,000 | 63,000 | 62,000 | 62,000 | 7 | 310 |
| 2009-01-06 | 63,300 | 63,400 | 63,300 | 63,400 | 11 | 317 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2013-03-27]1株→100株