3841 (株)ジーダット の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 64,600 | 67,500 | 62,100 | 67,500 | 84 | 337.50 |
| 2010-12-29 | 71,500 | 71,500 | 66,500 | 67,500 | 19 | 337.50 |
| 2010-12-28 | 72,800 | 72,800 | 68,000 | 70,000 | 85 | 350 |
| 2010-12-27 | 80,000 | 87,500 | 72,500 | 77,200 | 361 | 386 |
| 2010-12-24 | 62,500 | 72,500 | 62,500 | 72,500 | 70 | 362.50 |
| 2010-12-22 | 62,800 | 63,000 | 62,000 | 62,500 | 41 | 312.50 |
| 2010-12-21 | 59,100 | 62,000 | 59,100 | 62,000 | 32 | 310 |
| 2010-12-20 | 57,500 | 59,900 | 57,500 | 59,900 | 13 | 299.50 |
| 2010-12-17 | 57,000 | 57,100 | 57,000 | 57,100 | 6 | 285.50 |
| 2010-12-16 | 60,200 | 60,200 | 57,500 | 57,500 | 9 | 287.50 |
| 2010-12-13 | 58,700 | 60,600 | 58,500 | 60,600 | 9 | 303 |
| 2010-12-10 | 54,500 | 56,700 | 54,500 | 56,700 | 17 | 283.50 |
| 2010-12-09 | 55,900 | 55,900 | 55,000 | 55,000 | 4 | 275 |
| 2010-12-08 | 54,800 | 55,900 | 54,800 | 55,900 | 3 | 279.50 |
| 2010-12-07 | 54,900 | 54,900 | 54,900 | 54,900 | 1 | 274.50 |
| 2010-12-06 | 55,000 | 55,100 | 54,500 | 54,500 | 10 | 272.50 |
| 2010-12-02 | 55,300 | 55,300 | 54,200 | 55,000 | 4 | 275 |
| 2010-11-30 | 58,100 | 58,100 | 54,300 | 54,600 | 32 | 273 |
| 2010-11-29 | 59,800 | 59,800 | 57,100 | 59,000 | 8 | 295 |
| 2010-11-26 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 325 |
| 2010-11-25 | 64,600 | 65,600 | 64,500 | 65,000 | 9 | 325 |
| 2010-11-24 | 57,000 | 58,500 | 57,000 | 57,600 | 4 | 288 |
| 2010-11-22 | 55,800 | 58,800 | 55,800 | 58,000 | 5 | 290 |
| 2010-11-18 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 265 |
| 2010-11-17 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 265 |
| 2010-11-15 | 51,200 | 53,300 | 51,200 | 53,300 | 4 | 266.50 |
| 2010-11-11 | 51,100 | 51,100 | 51,100 | 51,100 | 1 | 255.50 |
| 2010-11-10 | 50,000 | 51,000 | 50,000 | 51,000 | 5 | 255 |
| 2010-11-09 | 51,000 | 51,000 | 49,000 | 49,000 | 3 | 245 |
| 2010-11-08 | 48,300 | 49,000 | 48,200 | 49,000 | 14 | 245 |
| 2010-11-05 | 50,300 | 51,000 | 50,300 | 51,000 | 2 | 255 |
| 2010-11-02 | 48,900 | 50,300 | 48,900 | 50,300 | 3 | 251.50 |
| 2010-11-01 | 50,500 | 51,500 | 50,500 | 51,500 | 3 | 257.50 |
| 2010-10-29 | 51,000 | 51,000 | 51,000 | 51,000 | 4 | 255 |
| 2010-10-28 | 50,400 | 55,000 | 50,000 | 55,000 | 6 | 275 |
| 2010-10-27 | 51,000 | 52,000 | 51,000 | 52,000 | 12 | 260 |
| 2010-10-26 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 270 |
| 2010-10-25 | 55,900 | 57,000 | 55,900 | 57,000 | 9 | 285 |
| 2010-10-22 | 56,000 | 56,900 | 56,000 | 56,900 | 4 | 284.50 |
| 2010-10-21 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 285 |
| 2010-10-20 | 55,500 | 56,000 | 55,500 | 56,000 | 4 | 280 |
| 2010-10-19 | 55,600 | 55,600 | 55,600 | 55,600 | 2 | 278 |
| 2010-10-18 | 56,000 | 56,000 | 56,000 | 56,000 | 2 | 280 |
| 2010-10-15 | 58,200 | 58,200 | 53,500 | 53,500 | 6 | 267.50 |
| 2010-10-14 | 64,500 | 64,500 | 58,900 | 58,900 | 13 | 294.50 |
| 2010-10-13 | 69,000 | 69,000 | 65,500 | 65,500 | 23 | 327.50 |
| 2010-10-08 | 58,100 | 59,000 | 58,100 | 59,000 | 3 | 295 |
| 2010-10-06 | 58,400 | 58,400 | 58,400 | 58,400 | 1 | 292 |
| 2010-10-05 | 60,500 | 60,500 | 60,500 | 60,500 | 2 | 302.50 |
| 2010-09-30 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 305 |
| 2010-09-29 | 61,000 | 61,000 | 61,000 | 61,000 | 2 | 305 |
| 2010-09-27 | 63,300 | 63,300 | 63,300 | 63,300 | 1 | 316.50 |
| 2010-09-24 | 63,700 | 63,800 | 63,300 | 63,300 | 8 | 316.50 |
| 2010-09-22 | 62,000 | 63,000 | 62,000 | 63,000 | 3 | 315 |
| 2010-09-13 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 295 |
| 2010-09-08 | 64,000 | 65,000 | 64,000 | 65,000 | 2 | 325 |
| 2010-09-03 | 59,500 | 60,000 | 59,500 | 60,000 | 2 | 300 |
| 2010-08-25 | 59,700 | 59,700 | 59,700 | 59,700 | 7 | 298.50 |
| 2010-08-23 | 60,100 | 60,100 | 60,000 | 60,000 | 5 | 300 |
| 2010-08-13 | 61,800 | 61,800 | 61,000 | 61,000 | 7 | 305 |
| 2010-08-11 | 62,200 | 62,200 | 62,000 | 62,000 | 3 | 310 |
| 2010-08-10 | 62,100 | 62,100 | 62,100 | 62,100 | 1 | 310.50 |
| 2010-08-09 | 62,300 | 62,300 | 62,100 | 62,100 | 3 | 310.50 |
| 2010-08-06 | 62,500 | 62,500 | 61,800 | 61,800 | 3 | 309 |
| 2010-08-05 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 315 |
| 2010-08-04 | 64,200 | 64,200 | 63,700 | 63,700 | 3 | 318.50 |
| 2010-08-02 | 69,000 | 69,000 | 67,000 | 67,000 | 2 | 335 |
| 2010-07-29 | 66,500 | 72,000 | 66,500 | 72,000 | 7 | 360 |
| 2010-07-28 | 62,000 | 66,000 | 62,000 | 66,000 | 2 | 330 |
| 2010-07-23 | 67,000 | 67,000 | 65,000 | 65,000 | 18 | 325 |
| 2010-07-22 | 63,000 | 63,000 | 62,200 | 62,200 | 2 | 311 |
| 2010-07-21 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 315 |
| 2010-07-20 | 62,000 | 62,000 | 62,000 | 62,000 | 5 | 310 |
| 2010-07-16 | 62,000 | 62,100 | 62,000 | 62,000 | 5 | 310 |
| 2010-07-13 | 62,000 | 62,000 | 62,000 | 62,000 | 4 | 310 |
| 2010-07-09 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 310 |
| 2010-07-08 | 60,000 | 60,000 | 58,600 | 58,600 | 8 | 293 |
| 2010-07-07 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 325 |
| 2010-07-06 | 58,300 | 66,000 | 58,300 | 66,000 | 4 | 330 |
| 2010-06-29 | 62,200 | 62,200 | 62,200 | 62,200 | 2 | 311 |
| 2010-06-28 | 62,600 | 62,600 | 62,600 | 62,600 | 2 | 313 |
| 2010-06-25 | 65,900 | 67,600 | 65,900 | 67,600 | 8 | 338 |
| 2010-06-24 | 66,000 | 66,000 | 66,000 | 66,000 | 4 | 330 |
| 2010-06-23 | 66,900 | 66,900 | 66,000 | 66,000 | 3 | 330 |
| 2010-06-22 | 65,000 | 67,900 | 65,000 | 67,900 | 6 | 339.50 |
| 2010-06-21 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 305 |
| 2010-06-16 | 57,600 | 58,800 | 57,600 | 57,800 | 4 | 289 |
| 2010-06-15 | 57,400 | 59,900 | 57,400 | 58,900 | 9 | 294.50 |
| 2010-06-11 | 56,000 | 57,000 | 56,000 | 57,000 | 5 | 285 |
| 2010-06-10 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 295 |
| 2010-06-08 | 56,500 | 57,900 | 56,500 | 57,900 | 2 | 289.50 |
| 2010-06-04 | 62,000 | 62,000 | 58,000 | 58,000 | 5 | 290 |
| 2010-06-03 | 61,200 | 63,000 | 61,200 | 63,000 | 3 | 315 |
| 2010-06-02 | 63,000 | 63,000 | 63,000 | 63,000 | 2 | 315 |
| 2010-06-01 | 61,000 | 63,000 | 61,000 | 63,000 | 2 | 315 |
| 2010-05-31 | 62,500 | 62,500 | 61,000 | 61,000 | 2 | 305 |
| 2010-05-28 | 63,500 | 63,500 | 63,000 | 63,000 | 2 | 315 |
| 2010-05-27 | 62,500 | 62,500 | 62,500 | 62,500 | 1 | 312.50 |
| 2010-05-25 | 69,400 | 72,500 | 67,300 | 67,300 | 8 | 336.50 |
| 2010-05-24 | 61,000 | 67,700 | 61,000 | 67,400 | 5 | 337 |
| 2010-05-21 | 58,200 | 58,200 | 58,200 | 58,200 | 2 | 291 |
| 2010-05-19 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2010-05-18 | 60,400 | 60,400 | 60,400 | 60,400 | 2 | 302 |
| 2010-05-17 | 62,600 | 62,600 | 60,500 | 61,500 | 8 | 307.50 |
| 2010-05-14 | 65,400 | 65,400 | 62,500 | 63,200 | 21 | 316 |
| 2010-05-13 | 70,100 | 70,100 | 68,400 | 68,400 | 15 | 342 |
| 2010-05-12 | 70,600 | 73,600 | 70,600 | 73,600 | 7 | 368 |
| 2010-05-11 | 73,600 | 73,600 | 73,600 | 73,600 | 2 | 368 |
| 2010-05-10 | 74,000 | 74,100 | 73,100 | 73,500 | 7 | 367.50 |
| 2010-05-07 | 80,000 | 80,000 | 77,000 | 77,000 | 16 | 385 |
| 2010-05-06 | 84,200 | 84,200 | 82,300 | 82,300 | 2 | 411.50 |
| 2010-04-30 | 86,500 | 86,500 | 84,000 | 86,500 | 12 | 432.50 |
| 2010-04-28 | 83,000 | 83,000 | 81,000 | 82,000 | 7 | 410 |
| 2010-04-27 | 84,000 | 84,000 | 82,100 | 83,000 | 10 | 415 |
| 2010-04-26 | 85,500 | 90,500 | 85,500 | 90,500 | 22 | 452.50 |
| 2010-04-23 | 82,000 | 94,000 | 82,000 | 85,500 | 71 | 427.50 |
| 2010-04-22 | 79,500 | 79,600 | 79,000 | 79,000 | 9 | 395 |
| 2010-04-21 | 78,500 | 80,000 | 78,500 | 80,000 | 4 | 400 |
| 2010-04-20 | 87,500 | 87,500 | 77,000 | 77,000 | 12 | 385 |
| 2010-04-19 | 90,000 | 90,000 | 83,000 | 83,000 | 33 | 415 |
| 2010-04-16 | 88,000 | 100,000 | 82,000 | 90,000 | 179 | 450 |
| 2010-04-15 | 80,500 | 86,000 | 74,900 | 86,000 | 64 | 430 |
| 2010-04-14 | 68,000 | 76,000 | 67,800 | 76,000 | 50 | 380 |
| 2010-04-13 | 66,500 | 66,500 | 66,000 | 66,000 | 4 | 330 |
| 2010-04-12 | 67,000 | 67,000 | 67,000 | 67,000 | 10 | 335 |
| 2010-04-09 | 64,600 | 68,100 | 64,600 | 68,100 | 5 | 340.50 |
| 2010-04-08 | 67,000 | 67,600 | 67,000 | 67,600 | 11 | 338 |
| 2010-04-07 | 61,300 | 66,700 | 61,300 | 66,000 | 11 | 330 |
| 2010-04-06 | 64,000 | 67,000 | 62,000 | 62,000 | 8 | 310 |
| 2010-04-05 | 62,000 | 62,000 | 62,000 | 62,000 | 5 | 310 |
| 2010-04-02 | 63,500 | 65,000 | 62,000 | 62,000 | 8 | 310 |
| 2010-04-01 | 66,200 | 66,200 | 63,200 | 63,200 | 2 | 316 |
| 2010-03-31 | 65,600 | 67,200 | 63,600 | 67,200 | 69 | 336 |
| 2010-03-30 | 58,600 | 65,600 | 58,600 | 65,600 | 70 | 328 |
| 2010-03-29 | 56,100 | 56,100 | 55,600 | 55,600 | 10 | 278 |
| 2010-03-26 | 60,000 | 60,000 | 59,000 | 60,000 | 8 | 300 |
| 2010-03-25 | 64,900 | 64,900 | 62,000 | 64,800 | 9 | 324 |
| 2010-03-24 | 60,000 | 64,000 | 59,000 | 64,000 | 19 | 320 |
| 2010-03-23 | 54,000 | 58,900 | 54,000 | 57,600 | 16 | 288 |
| 2010-03-19 | 55,000 | 55,500 | 52,000 | 53,000 | 11 | 265 |
| 2010-03-18 | 53,000 | 54,000 | 53,000 | 54,000 | 14 | 270 |
| 2010-03-17 | 48,500 | 50,000 | 48,500 | 50,000 | 5 | 250 |
| 2010-03-16 | 49,000 | 49,000 | 47,600 | 47,650 | 5 | 238.25 |
| 2010-03-10 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 235 |
| 2010-03-08 | 49,000 | 49,000 | 47,000 | 47,000 | 4 | 235 |
| 2010-03-05 | 48,900 | 48,900 | 48,900 | 48,900 | 3 | 244.50 |
| 2010-03-01 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 245 |
| 2010-02-25 | 49,000 | 49,000 | 49,000 | 49,000 | 10 | 245 |
| 2010-02-24 | 49,100 | 49,100 | 49,000 | 49,000 | 7 | 245 |
| 2010-02-23 | 49,000 | 49,800 | 49,000 | 49,800 | 4 | 249 |
| 2010-02-16 | 45,500 | 45,500 | 45,500 | 45,500 | 1 | 227.50 |
| 2010-02-09 | 43,200 | 43,200 | 43,000 | 43,000 | 2 | 215 |
| 2010-02-05 | 43,900 | 43,900 | 43,900 | 43,900 | 3 | 219.50 |
| 2010-02-04 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 230 |
| 2010-02-03 | 47,400 | 47,400 | 46,500 | 46,500 | 2 | 232.50 |
| 2010-02-02 | 46,050 | 46,050 | 45,300 | 46,000 | 10 | 230 |
| 2010-01-29 | 49,000 | 49,000 | 47,300 | 48,000 | 9 | 240 |
| 2010-01-28 | 50,000 | 53,000 | 49,000 | 49,000 | 18 | 245 |
| 2010-01-27 | 52,100 | 52,500 | 51,100 | 52,000 | 64 | 260 |
| 2010-01-26 | 62,400 | 62,400 | 60,100 | 60,100 | 94 | 300.50 |
| 2010-01-25 | 44,550 | 52,400 | 44,550 | 52,400 | 38 | 262 |
| 2010-01-22 | 45,600 | 45,600 | 45,350 | 45,350 | 8 | 226.75 |
| 2010-01-21 | 45,600 | 45,600 | 45,250 | 45,300 | 5 | 226.50 |
| 2010-01-20 | 46,000 | 46,000 | 46,000 | 46,000 | 3 | 230 |
| 2010-01-19 | 45,300 | 45,300 | 45,300 | 45,300 | 1 | 226.50 |
| 2010-01-15 | 45,000 | 45,000 | 44,000 | 45,000 | 46 | 225 |
| 2010-01-14 | 45,900 | 46,050 | 45,700 | 46,050 | 15 | 230.25 |
| 2010-01-13 | 47,150 | 47,200 | 47,150 | 47,200 | 3 | 236 |
| 2010-01-12 | 48,950 | 49,000 | 47,600 | 47,600 | 9 | 238 |
| 2010-01-08 | 49,050 | 49,050 | 49,050 | 49,050 | 1 | 245.25 |
| 2010-01-07 | 45,550 | 45,550 | 45,550 | 45,550 | 2 | 227.75 |
| 2010-01-06 | 49,450 | 49,450 | 45,500 | 45,500 | 13 | 227.50 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2013-03-27]1株→100株