3841 (株)ジーダット の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 45,650 | 45,650 | 45,650 | 45,650 | 1 | 228.25 |
| 2012-12-25 | 47,450 | 47,450 | 45,250 | 45,250 | 9 | 226.25 |
| 2012-12-21 | 47,000 | 47,000 | 46,500 | 46,500 | 2 | 232.50 |
| 2012-12-20 | 46,000 | 47,000 | 46,000 | 47,000 | 2 | 235 |
| 2012-12-19 | 45,600 | 47,000 | 45,600 | 47,000 | 7 | 235 |
| 2012-12-17 | 45,250 | 45,250 | 45,250 | 45,250 | 2 | 226.25 |
| 2012-12-14 | 46,900 | 46,900 | 46,900 | 46,900 | 4 | 234.50 |
| 2012-12-13 | 45,150 | 45,500 | 45,150 | 45,500 | 3 | 227.50 |
| 2012-12-11 | 46,000 | 46,000 | 46,000 | 46,000 | 5 | 230 |
| 2012-12-07 | 44,650 | 44,650 | 44,650 | 44,650 | 1 | 223.25 |
| 2012-12-03 | 45,000 | 45,000 | 44,650 | 44,650 | 8 | 223.25 |
| 2012-11-27 | 47,450 | 47,450 | 47,450 | 47,450 | 3 | 237.25 |
| 2012-11-22 | 46,300 | 47,500 | 46,300 | 47,500 | 8 | 237.50 |
| 2012-11-21 | 47,500 | 47,500 | 46,500 | 46,500 | 9 | 232.50 |
| 2012-11-20 | 46,700 | 47,500 | 46,700 | 47,500 | 9 | 237.50 |
| 2012-11-15 | 45,000 | 45,000 | 44,600 | 44,600 | 3 | 223 |
| 2012-11-07 | 45,000 | 45,000 | 45,000 | 45,000 | 6 | 225 |
| 2012-11-05 | 44,700 | 46,000 | 44,700 | 46,000 | 5 | 230 |
| 2012-10-31 | 46,000 | 46,700 | 46,000 | 46,700 | 2 | 233.50 |
| 2012-10-29 | 46,700 | 46,700 | 46,700 | 46,700 | 2 | 233.50 |
| 2012-10-26 | 44,600 | 44,700 | 44,600 | 44,600 | 6 | 223 |
| 2012-10-25 | 46,900 | 49,000 | 46,900 | 46,900 | 19 | 234.50 |
| 2012-10-24 | 44,100 | 44,100 | 44,100 | 44,100 | 1 | 220.50 |
| 2012-10-18 | 45,050 | 45,050 | 45,050 | 45,050 | 3 | 225.25 |
| 2012-10-15 | 46,350 | 46,350 | 46,350 | 46,350 | 1 | 231.75 |
| 2012-10-09 | 47,000 | 47,000 | 47,000 | 47,000 | 10 | 235 |
| 2012-10-04 | 47,050 | 47,500 | 47,050 | 47,500 | 6 | 237.50 |
| 2012-09-28 | 48,300 | 48,300 | 48,300 | 48,300 | 4 | 241.50 |
| 2012-09-25 | 47,300 | 48,000 | 47,300 | 48,000 | 8 | 240 |
| 2012-09-24 | 47,800 | 47,800 | 47,500 | 47,500 | 5 | 237.50 |
| 2012-09-21 | 48,700 | 48,700 | 47,450 | 47,450 | 6 | 237.25 |
| 2012-09-20 | 47,500 | 48,300 | 47,450 | 48,300 | 7 | 241.50 |
| 2012-09-19 | 47,800 | 48,000 | 47,500 | 48,000 | 11 | 240 |
| 2012-09-18 | 49,350 | 49,600 | 47,500 | 49,600 | 6 | 248 |
| 2012-09-13 | 48,150 | 48,150 | 48,100 | 48,100 | 2 | 240.50 |
| 2012-09-07 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 247.50 |
| 2012-09-06 | 49,700 | 49,700 | 49,700 | 49,700 | 1 | 248.50 |
| 2012-08-31 | 49,300 | 49,300 | 49,300 | 49,300 | 2 | 246.50 |
| 2012-08-27 | 49,350 | 49,350 | 49,250 | 49,250 | 2 | 246.25 |
| 2012-08-24 | 49,700 | 50,900 | 49,700 | 50,900 | 8 | 254.50 |
| 2012-08-23 | 50,500 | 51,000 | 49,000 | 49,000 | 4 | 245 |
| 2012-08-20 | 50,400 | 50,400 | 50,400 | 50,400 | 1 | 252 |
| 2012-08-17 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2012-08-10 | 49,000 | 49,000 | 49,000 | 49,000 | 15 | 245 |
| 2012-08-03 | 49,100 | 49,100 | 49,050 | 49,050 | 2 | 245.25 |
| 2012-07-30 | 49,200 | 49,200 | 49,200 | 49,200 | 2 | 246 |
| 2012-07-26 | 53,500 | 53,500 | 49,000 | 49,000 | 15 | 245 |
| 2012-07-25 | 53,200 | 56,800 | 53,200 | 55,000 | 16 | 275 |
| 2012-07-24 | 53,700 | 54,200 | 53,100 | 54,200 | 5 | 271 |
| 2012-07-23 | 53,000 | 54,300 | 53,000 | 54,300 | 14 | 271.50 |
| 2012-07-20 | 52,000 | 52,600 | 52,000 | 52,500 | 3 | 262.50 |
| 2012-07-18 | 51,600 | 51,600 | 51,600 | 51,600 | 1 | 258 |
| 2012-07-11 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 260 |
| 2012-07-10 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 260 |
| 2012-07-09 | 50,100 | 50,100 | 50,100 | 50,100 | 2 | 250.50 |
| 2012-07-03 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 270 |
| 2012-06-28 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 260 |
| 2012-06-25 | 52,500 | 52,500 | 52,000 | 52,000 | 8 | 260 |
| 2012-06-22 | 51,000 | 51,000 | 50,000 | 51,000 | 10 | 255 |
| 2012-06-19 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 250 |
| 2012-06-12 | 48,600 | 48,600 | 48,600 | 48,600 | 5 | 243 |
| 2012-06-11 | 48,600 | 48,600 | 48,600 | 48,600 | 1 | 243 |
| 2012-06-07 | 51,300 | 51,300 | 51,300 | 51,300 | 2 | 256.50 |
| 2012-06-05 | 50,300 | 50,300 | 50,300 | 50,300 | 1 | 251.50 |
| 2012-06-04 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 252.50 |
| 2012-05-29 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 270 |
| 2012-05-25 | 55,000 | 55,000 | 54,900 | 54,900 | 6 | 274.50 |
| 2012-05-24 | 51,100 | 51,100 | 50,700 | 50,700 | 7 | 253.50 |
| 2012-05-23 | 52,000 | 52,000 | 50,700 | 50,700 | 2 | 253.50 |
| 2012-05-11 | 50,900 | 50,900 | 50,700 | 50,700 | 2 | 253.50 |
| 2012-05-10 | 50,900 | 50,900 | 50,900 | 50,900 | 2 | 254.50 |
| 2012-05-09 | 50,900 | 50,900 | 50,900 | 50,900 | 1 | 254.50 |
| 2012-05-08 | 54,800 | 54,800 | 54,800 | 54,800 | 1 | 274 |
| 2012-04-25 | 54,400 | 55,000 | 54,400 | 55,000 | 7 | 275 |
| 2012-04-24 | 52,600 | 54,300 | 52,600 | 54,300 | 2 | 271.50 |
| 2012-04-20 | 52,600 | 52,600 | 52,600 | 52,600 | 1 | 263 |
| 2012-04-19 | 52,500 | 52,500 | 52,500 | 52,500 | 2 | 262.50 |
| 2012-04-13 | 53,500 | 53,500 | 53,500 | 53,500 | 3 | 267.50 |
| 2012-04-12 | 53,400 | 53,500 | 52,300 | 53,500 | 5 | 267.50 |
| 2012-04-11 | 55,000 | 55,400 | 53,600 | 55,400 | 7 | 277 |
| 2012-04-10 | 55,100 | 58,000 | 55,100 | 58,000 | 13 | 290 |
| 2012-04-09 | 54,300 | 61,300 | 54,300 | 61,300 | 19 | 306.50 |
| 2012-04-05 | 54,800 | 56,000 | 54,800 | 56,000 | 7 | 280 |
| 2012-04-04 | 53,000 | 59,800 | 53,000 | 59,800 | 7 | 299 |
| 2012-04-02 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 267.50 |
| 2012-03-30 | 50,600 | 50,600 | 50,600 | 50,600 | 1 | 253 |
| 2012-03-27 | 53,500 | 53,500 | 52,100 | 52,100 | 3 | 260.50 |
| 2012-03-26 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 267.50 |
| 2012-03-23 | 53,000 | 53,500 | 51,900 | 53,500 | 12 | 267.50 |
| 2012-03-22 | 53,000 | 53,000 | 51,300 | 51,300 | 2 | 256.50 |
| 2012-03-21 | 54,000 | 54,000 | 53,500 | 53,500 | 9 | 267.50 |
| 2012-03-19 | 50,000 | 50,500 | 50,000 | 50,500 | 11 | 252.50 |
| 2012-03-16 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 265 |
| 2012-03-14 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 265 |
| 2012-03-08 | 52,900 | 52,900 | 52,900 | 52,900 | 1 | 264.50 |
| 2012-03-05 | 51,900 | 51,900 | 51,900 | 51,900 | 1 | 259.50 |
| 2012-02-28 | 51,200 | 51,200 | 51,000 | 51,000 | 4 | 255 |
| 2012-02-27 | 52,200 | 52,900 | 52,100 | 52,100 | 7 | 260.50 |
| 2012-02-24 | 52,400 | 52,800 | 52,400 | 52,800 | 11 | 264 |
| 2012-02-23 | 51,000 | 51,600 | 51,000 | 51,500 | 3 | 257.50 |
| 2012-02-21 | 51,000 | 51,000 | 51,000 | 51,000 | 7 | 255 |
| 2012-02-20 | 48,400 | 48,400 | 48,400 | 48,400 | 2 | 242 |
| 2012-02-16 | 48,400 | 48,400 | 48,400 | 48,400 | 1 | 242 |
| 2012-02-10 | 47,850 | 48,350 | 47,800 | 47,800 | 5 | 239 |
| 2012-02-07 | 48,750 | 49,250 | 48,750 | 49,250 | 7 | 246.25 |
| 2012-02-03 | 48,050 | 48,050 | 48,050 | 48,050 | 1 | 240.25 |
| 2012-02-01 | 47,900 | 48,000 | 47,900 | 48,000 | 4 | 240 |
| 2012-01-31 | 47,900 | 47,900 | 47,900 | 47,900 | 2 | 239.50 |
| 2012-01-27 | 48,300 | 49,000 | 47,350 | 48,000 | 26 | 240 |
| 2012-01-26 | 50,000 | 50,000 | 50,000 | 50,000 | 10 | 250 |
| 2012-01-25 | 49,700 | 50,000 | 49,700 | 50,000 | 8 | 250 |
| 2012-01-24 | 51,000 | 51,000 | 50,000 | 50,000 | 8 | 250 |
| 2012-01-23 | 50,000 | 51,000 | 50,000 | 50,700 | 32 | 253.50 |
| 2012-01-20 | 50,100 | 50,100 | 50,000 | 50,000 | 21 | 250 |
| 2012-01-19 | 50,200 | 50,200 | 50,200 | 50,200 | 10 | 251 |
| 2012-01-18 | 50,100 | 50,200 | 50,100 | 50,200 | 35 | 251 |
| 2012-01-17 | 51,000 | 51,000 | 50,000 | 50,000 | 15 | 250 |
| 2012-01-16 | 51,100 | 51,500 | 50,000 | 51,000 | 14 | 255 |
| 2012-01-13 | 51,000 | 51,000 | 51,000 | 51,000 | 3 | 255 |
| 2012-01-12 | 51,000 | 51,000 | 51,000 | 51,000 | 10 | 255 |
| 2012-01-11 | 51,100 | 51,100 | 51,000 | 51,000 | 3 | 255 |
| 2012-01-10 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 255 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2013-03-27]1株→100株