3841 (株)ジーダット の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-28 | 51,700 | 52,500 | 51,700 | 52,500 | 3 | 262.50 |
| 2011-12-27 | 53,000 | 53,000 | 51,700 | 51,700 | 9 | 258.50 |
| 2011-12-26 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 260 |
| 2011-12-22 | 55,000 | 55,000 | 55,000 | 55,000 | 6 | 275 |
| 2011-12-21 | 53,600 | 54,100 | 53,600 | 54,000 | 3 | 270 |
| 2011-12-19 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 252.50 |
| 2011-12-13 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2011-12-08 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2011-12-07 | 49,650 | 50,000 | 49,650 | 50,000 | 4 | 250 |
| 2011-12-01 | 50,100 | 50,100 | 50,100 | 50,100 | 1 | 250.50 |
| 2011-11-25 | 49,500 | 52,900 | 49,200 | 49,200 | 11 | 246 |
| 2011-11-24 | 49,950 | 49,950 | 48,250 | 49,550 | 5 | 247.75 |
| 2011-11-17 | 49,600 | 49,600 | 49,600 | 49,600 | 3 | 248 |
| 2011-11-16 | 49,100 | 49,100 | 46,800 | 46,800 | 3 | 234 |
| 2011-11-11 | 48,500 | 50,600 | 48,500 | 50,000 | 7 | 250 |
| 2011-11-10 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 250 |
| 2011-11-09 | 50,500 | 50,500 | 50,000 | 50,000 | 3 | 250 |
| 2011-10-31 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 260 |
| 2011-10-28 | 52,500 | 52,500 | 52,000 | 52,000 | 12 | 260 |
| 2011-10-25 | 54,000 | 56,000 | 54,000 | 56,000 | 7 | 280 |
| 2011-10-24 | 52,700 | 52,700 | 52,000 | 52,000 | 2 | 260 |
| 2011-10-21 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 262.50 |
| 2011-10-20 | 52,500 | 52,500 | 52,500 | 52,500 | 3 | 262.50 |
| 2011-10-18 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 270 |
| 2011-10-17 | 53,100 | 53,100 | 53,100 | 53,100 | 1 | 265.50 |
| 2011-10-13 | 52,000 | 52,900 | 52,000 | 52,900 | 3 | 264.50 |
| 2011-10-07 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 280 |
| 2011-10-05 | 51,100 | 51,400 | 51,100 | 51,400 | 3 | 257 |
| 2011-10-04 | 52,100 | 52,100 | 52,100 | 52,100 | 1 | 260.50 |
| 2011-09-29 | 51,100 | 52,500 | 51,100 | 51,700 | 4 | 258.50 |
| 2011-09-27 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 275 |
| 2011-09-26 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 275 |
| 2011-09-22 | 61,000 | 61,000 | 58,000 | 58,000 | 6 | 290 |
| 2011-09-21 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 290 |
| 2011-09-15 | 58,500 | 58,500 | 57,100 | 57,200 | 18 | 286 |
| 2011-09-14 | 59,000 | 59,000 | 58,500 | 58,500 | 2 | 292.50 |
| 2011-09-07 | 59,000 | 59,000 | 58,400 | 58,400 | 3 | 292 |
| 2011-08-30 | 60,700 | 60,700 | 60,700 | 60,700 | 1 | 303.50 |
| 2011-08-25 | 62,600 | 62,700 | 62,600 | 62,700 | 6 | 313.50 |
| 2011-08-24 | 60,000 | 61,400 | 60,000 | 61,400 | 2 | 307 |
| 2011-08-22 | 58,700 | 58,700 | 58,700 | 58,700 | 3 | 293.50 |
| 2011-08-16 | 60,700 | 60,700 | 60,700 | 60,700 | 1 | 303.50 |
| 2011-08-12 | 62,700 | 62,700 | 62,700 | 62,700 | 1 | 313.50 |
| 2011-08-11 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2011-08-09 | 61,000 | 61,000 | 60,000 | 60,000 | 31 | 300 |
| 2011-08-05 | 60,800 | 60,800 | 60,800 | 60,800 | 1 | 304 |
| 2011-08-04 | 60,800 | 60,800 | 60,800 | 60,800 | 2 | 304 |
| 2011-08-03 | 61,700 | 61,700 | 60,800 | 60,800 | 2 | 304 |
| 2011-07-27 | 64,700 | 64,700 | 64,700 | 64,700 | 2 | 323.50 |
| 2011-07-26 | 62,200 | 62,900 | 61,100 | 62,900 | 19 | 314.50 |
| 2011-07-25 | 67,800 | 67,800 | 67,800 | 67,800 | 19 | 339 |
| 2011-07-22 | 62,100 | 62,100 | 62,100 | 62,100 | 1 | 310.50 |
| 2011-07-21 | 61,000 | 61,900 | 61,000 | 61,900 | 2 | 309.50 |
| 2011-07-20 | 60,100 | 60,100 | 60,100 | 60,100 | 16 | 300.50 |
| 2011-07-19 | 60,600 | 60,600 | 60,600 | 60,600 | 2 | 303 |
| 2011-07-15 | 60,800 | 62,100 | 60,600 | 62,100 | 8 | 310.50 |
| 2011-07-14 | 60,500 | 61,100 | 60,500 | 60,700 | 4 | 303.50 |
| 2011-07-12 | 61,500 | 61,500 | 61,500 | 61,500 | 5 | 307.50 |
| 2011-07-08 | 64,000 | 64,000 | 64,000 | 64,000 | 7 | 320 |
| 2011-07-07 | 64,500 | 64,500 | 64,200 | 64,200 | 4 | 321 |
| 2011-07-06 | 66,500 | 66,500 | 66,500 | 66,500 | 3 | 332.50 |
| 2011-07-05 | 65,000 | 65,000 | 63,800 | 63,800 | 5 | 319 |
| 2011-07-04 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 325 |
| 2011-06-30 | 66,400 | 66,400 | 66,400 | 66,400 | 1 | 332 |
| 2011-06-28 | 65,100 | 65,100 | 65,100 | 65,100 | 2 | 325.50 |
| 2011-06-27 | 65,600 | 65,600 | 65,100 | 65,100 | 2 | 325.50 |
| 2011-06-24 | 67,400 | 67,500 | 66,500 | 66,500 | 7 | 332.50 |
| 2011-06-23 | 66,000 | 66,000 | 65,500 | 66,000 | 6 | 330 |
| 2011-06-22 | 66,000 | 66,000 | 66,000 | 66,000 | 3 | 330 |
| 2011-06-20 | 66,500 | 66,500 | 66,500 | 66,500 | 2 | 332.50 |
| 2011-06-17 | 67,500 | 67,500 | 65,700 | 66,500 | 4 | 332.50 |
| 2011-06-16 | 67,000 | 67,000 | 65,500 | 65,500 | 26 | 327.50 |
| 2011-06-15 | 68,000 | 68,000 | 67,200 | 67,200 | 14 | 336 |
| 2011-06-10 | 67,000 | 68,000 | 67,000 | 68,000 | 4 | 340 |
| 2011-06-09 | 69,000 | 69,000 | 69,000 | 69,000 | 7 | 345 |
| 2011-06-08 | 68,800 | 68,800 | 68,800 | 68,800 | 2 | 344 |
| 2011-06-07 | 68,900 | 68,900 | 68,800 | 68,800 | 2 | 344 |
| 2011-06-06 | 66,000 | 66,000 | 65,000 | 65,000 | 21 | 325 |
| 2011-05-31 | 65,000 | 67,500 | 65,000 | 67,500 | 13 | 337.50 |
| 2011-05-30 | 65,000 | 65,000 | 65,000 | 65,000 | 3 | 325 |
| 2011-05-26 | 66,500 | 67,000 | 65,000 | 67,000 | 6 | 335 |
| 2011-05-25 | 67,900 | 68,500 | 66,500 | 66,500 | 8 | 332.50 |
| 2011-05-24 | 65,000 | 65,000 | 65,000 | 65,000 | 6 | 325 |
| 2011-05-23 | 68,000 | 68,000 | 67,000 | 68,000 | 7 | 340 |
| 2011-05-20 | 65,900 | 67,000 | 65,700 | 67,000 | 7 | 335 |
| 2011-05-18 | 65,000 | 65,000 | 65,000 | 65,000 | 3 | 325 |
| 2011-05-17 | 65,000 | 65,000 | 65,000 | 65,000 | 11 | 325 |
| 2011-05-16 | 62,300 | 65,000 | 62,300 | 65,000 | 28 | 325 |
| 2011-05-13 | 66,900 | 66,900 | 66,700 | 66,800 | 6 | 334 |
| 2011-05-12 | 64,000 | 64,800 | 63,500 | 64,800 | 20 | 324 |
| 2011-05-11 | 62,500 | 62,500 | 61,500 | 62,000 | 10 | 310 |
| 2011-05-10 | 63,500 | 64,000 | 60,900 | 64,000 | 24 | 320 |
| 2011-05-09 | 64,100 | 66,000 | 63,500 | 63,500 | 13 | 317.50 |
| 2011-05-06 | 69,000 | 69,000 | 62,000 | 64,000 | 108 | 320 |
| 2011-05-02 | 64,000 | 70,000 | 64,000 | 70,000 | 115 | 350 |
| 2011-04-28 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 300 |
| 2011-04-27 | 60,000 | 60,000 | 59,900 | 60,000 | 11 | 300 |
| 2011-04-26 | 56,000 | 59,000 | 56,000 | 59,000 | 4 | 295 |
| 2011-04-25 | 57,900 | 58,900 | 57,900 | 58,900 | 7 | 294.50 |
| 2011-04-22 | 58,200 | 58,200 | 56,200 | 58,000 | 9 | 290 |
| 2011-04-21 | 58,100 | 60,000 | 58,100 | 58,100 | 9 | 290.50 |
| 2011-04-20 | 54,000 | 57,800 | 53,600 | 57,800 | 8 | 289 |
| 2011-04-19 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 270 |
| 2011-04-18 | 54,000 | 55,000 | 54,000 | 55,000 | 12 | 275 |
| 2011-04-15 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 265 |
| 2011-04-14 | 55,000 | 55,000 | 53,000 | 53,000 | 3 | 265 |
| 2011-04-13 | 52,500 | 54,000 | 51,900 | 54,000 | 24 | 270 |
| 2011-04-12 | 54,200 | 54,200 | 52,200 | 52,200 | 7 | 261 |
| 2011-04-11 | 54,100 | 57,000 | 54,100 | 57,000 | 42 | 285 |
| 2011-04-06 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 270 |
| 2011-04-05 | 57,200 | 57,200 | 57,200 | 57,200 | 1 | 286 |
| 2011-04-01 | 57,000 | 57,000 | 56,200 | 56,200 | 2 | 281 |
| 2011-03-31 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2011-03-30 | 57,000 | 60,000 | 57,000 | 60,000 | 4 | 300 |
| 2011-03-25 | 60,000 | 62,000 | 58,000 | 58,000 | 18 | 290 |
| 2011-03-24 | 59,100 | 59,100 | 57,500 | 57,500 | 30 | 287.50 |
| 2011-03-23 | 57,600 | 60,000 | 57,600 | 60,000 | 4 | 300 |
| 2011-03-22 | 56,700 | 58,700 | 55,800 | 58,700 | 13 | 293.50 |
| 2011-03-18 | 49,100 | 53,700 | 49,100 | 53,700 | 5 | 268.50 |
| 2011-03-17 | 50,000 | 50,200 | 50,000 | 50,100 | 9 | 250.50 |
| 2011-03-16 | 52,000 | 52,000 | 52,000 | 52,000 | 3 | 260 |
| 2011-03-15 | 53,500 | 55,000 | 46,500 | 49,950 | 118 | 249.75 |
| 2011-03-14 | 56,000 | 56,700 | 56,000 | 56,500 | 91 | 282.50 |
| 2011-03-11 | 62,500 | 66,000 | 62,500 | 66,000 | 21 | 330 |
| 2011-03-10 | 66,000 | 66,000 | 63,200 | 63,200 | 13 | 316 |
| 2011-03-09 | 66,500 | 67,000 | 64,100 | 64,100 | 16 | 320.50 |
| 2011-03-08 | 64,900 | 65,800 | 64,900 | 65,800 | 8 | 329 |
| 2011-03-07 | 66,500 | 66,500 | 64,000 | 65,000 | 20 | 325 |
| 2011-03-04 | 67,800 | 67,900 | 66,300 | 67,100 | 13 | 335.50 |
| 2011-03-03 | 66,200 | 68,000 | 66,200 | 67,600 | 8 | 338 |
| 2011-03-02 | 66,700 | 68,400 | 66,400 | 66,400 | 7 | 332 |
| 2011-02-28 | 65,100 | 68,400 | 65,100 | 68,400 | 13 | 342 |
| 2011-02-25 | 65,000 | 66,000 | 63,700 | 64,500 | 39 | 322.50 |
| 2011-02-24 | 70,000 | 70,000 | 67,000 | 67,000 | 24 | 335 |
| 2011-02-23 | 68,700 | 71,000 | 68,700 | 71,000 | 7 | 355 |
| 2011-02-22 | 68,000 | 70,000 | 68,000 | 68,000 | 38 | 340 |
| 2011-02-21 | 71,000 | 71,000 | 68,200 | 69,800 | 30 | 349 |
| 2011-02-18 | 67,000 | 73,500 | 67,000 | 71,000 | 81 | 355 |
| 2011-02-17 | 64,500 | 68,000 | 63,100 | 68,000 | 40 | 340 |
| 2011-02-16 | 67,200 | 67,500 | 64,500 | 64,500 | 32 | 322.50 |
| 2011-02-15 | 66,500 | 67,300 | 66,100 | 66,100 | 6 | 330.50 |
| 2011-02-14 | 65,400 | 66,500 | 65,400 | 66,500 | 10 | 332.50 |
| 2011-02-10 | 65,100 | 65,300 | 64,500 | 64,500 | 13 | 322.50 |
| 2011-02-09 | 65,800 | 65,800 | 65,700 | 65,700 | 2 | 328.50 |
| 2011-02-08 | 66,600 | 67,200 | 65,000 | 66,300 | 30 | 331.50 |
| 2011-02-07 | 69,000 | 69,900 | 66,500 | 66,500 | 38 | 332.50 |
| 2011-02-04 | 66,500 | 69,000 | 66,500 | 69,000 | 32 | 345 |
| 2011-02-03 | 66,900 | 67,200 | 66,700 | 66,900 | 22 | 334.50 |
| 2011-02-02 | 65,800 | 68,900 | 65,800 | 68,900 | 30 | 344.50 |
| 2011-02-01 | 64,600 | 67,300 | 64,600 | 67,300 | 14 | 336.50 |
| 2011-01-31 | 65,600 | 67,400 | 65,600 | 66,600 | 23 | 333 |
| 2011-01-28 | 70,900 | 71,000 | 66,000 | 67,600 | 91 | 338 |
| 2011-01-27 | 73,800 | 75,000 | 70,600 | 70,900 | 169 | 354.50 |
| 2011-01-26 | 84,000 | 86,000 | 76,200 | 77,100 | 113 | 385.50 |
| 2011-01-25 | 80,600 | 81,800 | 79,800 | 81,600 | 52 | 408 |
| 2011-01-24 | 80,600 | 84,500 | 79,500 | 82,500 | 76 | 412.50 |
| 2011-01-21 | 96,100 | 96,600 | 80,000 | 83,500 | 286 | 417.50 |
| 2011-01-20 | 78,000 | 92,000 | 78,000 | 92,000 | 175 | 460 |
| 2011-01-19 | 77,000 | 78,500 | 76,300 | 77,000 | 16 | 385 |
| 2011-01-18 | 74,500 | 77,500 | 74,500 | 77,500 | 7 | 387.50 |
| 2011-01-17 | 77,800 | 78,000 | 74,000 | 77,000 | 15 | 385 |
| 2011-01-14 | 81,800 | 82,200 | 77,500 | 77,700 | 53 | 388.50 |
| 2011-01-13 | 83,600 | 85,300 | 80,300 | 81,800 | 84 | 409 |
| 2011-01-12 | 89,000 | 89,000 | 83,300 | 86,500 | 43 | 432.50 |
| 2011-01-11 | 81,500 | 85,000 | 79,000 | 85,000 | 44 | 425 |
| 2011-01-07 | 89,000 | 89,000 | 78,400 | 82,900 | 148 | 414.50 |
| 2011-01-06 | 74,500 | 89,200 | 74,400 | 88,700 | 126 | 443.50 |
| 2011-01-05 | 69,500 | 74,500 | 69,000 | 74,500 | 26 | 372.50 |
| 2011-01-04 | 65,300 | 68,800 | 65,200 | 67,300 | 53 | 336.50 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2013-03-27]1株→100株
