3841 (株)ジーダット の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 926 | 930 | 916 | 916 | 1,600 | 458 |
| 2015-12-29 | 900 | 909 | 900 | 901 | 700 | 450.50 |
| 2015-12-28 | 892 | 892 | 892 | 892 | 400 | 446 |
| 2015-12-25 | 886 | 890 | 879 | 884 | 1,400 | 442 |
| 2015-12-24 | 871 | 898 | 865 | 878 | 3,300 | 439 |
| 2015-12-22 | 920 | 920 | 851 | 872 | 13,200 | 436 |
| 2015-12-21 | 943 | 943 | 905 | 920 | 4,000 | 460 |
| 2015-12-18 | 941 | 951 | 941 | 945 | 500 | 472.50 |
| 2015-12-17 | 940 | 940 | 940 | 940 | 200 | 470 |
| 2015-12-16 | 950 | 960 | 936 | 936 | 2,300 | 468 |
| 2015-12-15 | 951 | 960 | 950 | 951 | 1,000 | 475.50 |
| 2015-12-14 | 967 | 967 | 940 | 952 | 1,300 | 476 |
| 2015-12-11 | 972 | 972 | 972 | 972 | 100 | 486 |
| 2015-12-10 | 979 | 979 | 950 | 965 | 3,500 | 482.50 |
| 2015-12-09 | 981 | 981 | 981 | 981 | 100 | 490.50 |
| 2015-12-08 | 990 | 990 | 983 | 983 | 300 | 491.50 |
| 2015-12-07 | 1,000 | 1,020 | 1,000 | 1,000 | 2,800 | 500 |
| 2015-12-04 | 978 | 979 | 978 | 979 | 200 | 489.50 |
| 2015-12-03 | 980 | 980 | 980 | 980 | 100 | 490 |
| 2015-12-02 | 978 | 995 | 978 | 986 | 700 | 493 |
| 2015-12-01 | 986 | 1,000 | 986 | 995 | 900 | 497.50 |
| 2015-11-30 | 983 | 983 | 983 | 983 | 200 | 491.50 |
| 2015-11-27 | 990 | 990 | 990 | 990 | 100 | 495 |
| 2015-11-26 | 978 | 993 | 978 | 993 | 300 | 496.50 |
| 2015-11-25 | 978 | 978 | 977 | 978 | 1,500 | 489 |
| 2015-11-24 | 977 | 982 | 977 | 978 | 500 | 489 |
| 2015-11-20 | 978 | 979 | 977 | 977 | 500 | 488.50 |
| 2015-11-18 | 966 | 968 | 966 | 968 | 600 | 484 |
| 2015-11-17 | 968 | 968 | 968 | 968 | 100 | 484 |
| 2015-11-16 | 957 | 957 | 957 | 957 | 300 | 478.50 |
| 2015-11-13 | 970 | 970 | 957 | 957 | 500 | 478.50 |
| 2015-11-12 | 979 | 979 | 970 | 970 | 500 | 485 |
| 2015-11-11 | 979 | 985 | 970 | 970 | 500 | 485 |
| 2015-11-10 | 979 | 984 | 970 | 970 | 800 | 485 |
| 2015-11-09 | 986 | 986 | 970 | 970 | 300 | 485 |
| 2015-11-06 | 987 | 987 | 976 | 985 | 500 | 492.50 |
| 2015-11-05 | 990 | 990 | 978 | 978 | 300 | 489 |
| 2015-11-04 | 978 | 988 | 970 | 985 | 1,000 | 492.50 |
| 2015-11-02 | 978 | 978 | 977 | 977 | 300 | 488.50 |
| 2015-10-30 | 970 | 978 | 970 | 978 | 600 | 489 |
| 2015-10-29 | 978 | 978 | 960 | 970 | 1,000 | 485 |
| 2015-10-28 | 973 | 978 | 964 | 978 | 1,200 | 489 |
| 2015-10-27 | 955 | 971 | 955 | 964 | 700 | 482 |
| 2015-10-26 | 959 | 968 | 958 | 968 | 3,300 | 484 |
| 2015-10-23 | 959 | 959 | 959 | 959 | 400 | 479.50 |
| 2015-10-22 | 969 | 969 | 959 | 959 | 300 | 479.50 |
| 2015-10-21 | 969 | 969 | 969 | 969 | 100 | 484.50 |
| 2015-10-20 | 969 | 969 | 969 | 969 | 100 | 484.50 |
| 2015-10-19 | 969 | 969 | 969 | 969 | 200 | 484.50 |
| 2015-10-16 | 937 | 965 | 937 | 962 | 1,400 | 481 |
| 2015-10-15 | 956 | 957 | 929 | 956 | 700 | 478 |
| 2015-10-14 | 959 | 959 | 959 | 959 | 100 | 479.50 |
| 2015-10-13 | 959 | 959 | 959 | 959 | 100 | 479.50 |
| 2015-10-09 | 950 | 950 | 950 | 950 | 200 | 475 |
| 2015-10-08 | 941 | 941 | 941 | 941 | 100 | 470.50 |
| 2015-10-07 | 932 | 932 | 932 | 932 | 200 | 466 |
| 2015-10-06 | 930 | 930 | 925 | 925 | 200 | 462.50 |
| 2015-10-05 | 936 | 936 | 905 | 915 | 1,000 | 457.50 |
| 2015-10-02 | 957 | 957 | 927 | 927 | 200 | 463.50 |
| 2015-10-01 | 950 | 950 | 950 | 950 | 100 | 475 |
| 2015-09-29 | 970 | 970 | 927 | 950 | 600 | 475 |
| 2015-09-28 | 963 | 974 | 963 | 974 | 200 | 487 |
| 2015-09-25 | 955 | 955 | 955 | 955 | 400 | 477.50 |
| 2015-09-24 | 931 | 941 | 930 | 940 | 1,600 | 470 |
| 2015-09-18 | 916 | 916 | 916 | 916 | 400 | 458 |
| 2015-09-17 | 925 | 926 | 899 | 908 | 2,900 | 454 |
| 2015-09-16 | 917 | 917 | 917 | 917 | 300 | 458.50 |
| 2015-09-15 | 938 | 945 | 930 | 932 | 2,100 | 466 |
| 2015-09-14 | 938 | 938 | 938 | 938 | 100 | 469 |
| 2015-09-11 | 921 | 923 | 921 | 923 | 300 | 461.50 |
| 2015-09-10 | 912 | 912 | 909 | 909 | 600 | 454.50 |
| 2015-09-09 | 944 | 944 | 944 | 944 | 200 | 472 |
| 2015-09-08 | 949 | 949 | 949 | 949 | 100 | 474.50 |
| 2015-09-07 | 941 | 945 | 910 | 934 | 900 | 467 |
| 2015-09-04 | 953 | 953 | 911 | 926 | 900 | 463 |
| 2015-09-03 | 955 | 955 | 925 | 951 | 600 | 475.50 |
| 2015-09-02 | 946 | 946 | 946 | 946 | 100 | 473 |
| 2015-09-01 | 950 | 950 | 929 | 947 | 1,300 | 473.50 |
| 2015-08-31 | 929 | 951 | 929 | 951 | 500 | 475.50 |
| 2015-08-28 | 924 | 924 | 924 | 924 | 100 | 462 |
| 2015-08-27 | 944 | 944 | 910 | 915 | 4,500 | 457.50 |
| 2015-08-26 | 900 | 931 | 893 | 929 | 2,900 | 464.50 |
| 2015-08-25 | 937 | 948 | 851 | 902 | 12,700 | 451 |
| 2015-08-24 | 962 | 973 | 952 | 967 | 9,100 | 483.50 |
| 2015-08-21 | 1,019 | 1,037 | 1,014 | 1,037 | 2,800 | 518.50 |
| 2015-08-20 | 1,050 | 1,050 | 1,035 | 1,043 | 700 | 521.50 |
| 2015-08-19 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2015-08-18 | 1,050 | 1,061 | 1,034 | 1,056 | 3,200 | 528 |
| 2015-08-17 | 1,070 | 1,089 | 1,059 | 1,071 | 2,500 | 535.50 |
| 2015-08-14 | 1,030 | 1,075 | 1,012 | 1,075 | 1,600 | 537.50 |
| 2015-08-13 | 1,025 | 1,025 | 1,000 | 1,022 | 1,300 | 511 |
| 2015-08-12 | 1,028 | 1,059 | 1,018 | 1,025 | 7,300 | 512.50 |
| 2015-08-11 | 1,001 | 1,133 | 995 | 1,088 | 77,200 | 544 |
| 2015-08-10 | 1,000 | 1,000 | 982 | 983 | 1,200 | 491.50 |
| 2015-08-07 | 1,010 | 1,015 | 1,000 | 1,015 | 400 | 507.50 |
| 2015-08-06 | 1,015 | 1,015 | 999 | 1,000 | 2,800 | 500 |
| 2015-08-05 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 2015-08-04 | 1,006 | 1,006 | 995 | 1,006 | 300 | 503 |
| 2015-08-03 | 1,000 | 1,005 | 997 | 998 | 6,000 | 499 |
| 2015-07-31 | 1,037 | 1,049 | 1,027 | 1,046 | 5,200 | 523 |
| 2015-07-30 | 1,020 | 1,040 | 1,005 | 1,040 | 5,200 | 520 |
| 2015-07-29 | 1,040 | 1,040 | 1,010 | 1,010 | 1,500 | 505 |
| 2015-07-28 | 1,010 | 1,040 | 1,010 | 1,040 | 500 | 520 |
| 2015-07-27 | 1,050 | 1,050 | 1,035 | 1,040 | 900 | 520 |
| 2015-07-24 | 1,040 | 1,048 | 1,020 | 1,030 | 2,600 | 515 |
| 2015-07-22 | 1,024 | 1,024 | 1,010 | 1,010 | 300 | 505 |
| 2015-07-21 | 1,013 | 1,025 | 1,012 | 1,025 | 1,200 | 512.50 |
| 2015-07-17 | 1,002 | 1,009 | 990 | 1,003 | 1,600 | 501.50 |
| 2015-07-16 | 1,013 | 1,023 | 1,013 | 1,020 | 1,200 | 510 |
| 2015-07-15 | 1,024 | 1,024 | 1,013 | 1,013 | 300 | 506.50 |
| 2015-07-14 | 1,018 | 1,025 | 1,018 | 1,025 | 1,500 | 512.50 |
| 2015-07-13 | 999 | 1,018 | 993 | 1,018 | 1,500 | 509 |
| 2015-07-10 | 940 | 1,006 | 940 | 999 | 8,200 | 499.50 |
| 2015-07-09 | 941 | 941 | 913 | 940 | 4,100 | 470 |
| 2015-07-08 | 988 | 988 | 942 | 948 | 5,200 | 474 |
| 2015-07-07 | 995 | 995 | 950 | 975 | 5,700 | 487.50 |
| 2015-07-06 | 999 | 1,000 | 982 | 986 | 3,200 | 493 |
| 2015-07-03 | 1,015 | 1,015 | 1,000 | 1,000 | 300 | 500 |
| 2015-07-02 | 1,005 | 1,020 | 1,000 | 1,015 | 1,500 | 507.50 |
| 2015-07-01 | 989 | 1,028 | 973 | 1,005 | 1,400 | 502.50 |
| 2015-06-30 | 989 | 989 | 960 | 975 | 2,400 | 487.50 |
| 2015-06-29 | 980 | 989 | 960 | 974 | 1,500 | 487 |
| 2015-06-26 | 991 | 991 | 991 | 991 | 100 | 495.50 |
| 2015-06-25 | 1,019 | 1,019 | 990 | 996 | 2,500 | 498 |
| 2015-06-24 | 997 | 1,028 | 997 | 1,000 | 1,400 | 500 |
| 2015-06-23 | 995 | 1,009 | 995 | 1,009 | 1,000 | 504.50 |
| 2015-06-22 | 1,000 | 1,000 | 982 | 982 | 1,900 | 491 |
| 2015-06-19 | 998 | 998 | 985 | 985 | 200 | 492.50 |
| 2015-06-18 | 990 | 990 | 985 | 985 | 1,200 | 492.50 |
| 2015-06-17 | 993 | 1,018 | 990 | 990 | 3,600 | 495 |
| 2015-06-16 | 997 | 998 | 997 | 998 | 400 | 499 |
| 2015-06-15 | 1,010 | 1,017 | 998 | 998 | 1,500 | 499 |
| 2015-06-12 | 1,011 | 1,021 | 1,011 | 1,018 | 1,400 | 509 |
| 2015-06-11 | 1,003 | 1,003 | 996 | 996 | 1,500 | 498 |
| 2015-06-10 | 995 | 1,012 | 995 | 1,012 | 500 | 506 |
| 2015-06-09 | 995 | 995 | 995 | 995 | 300 | 497.50 |
| 2015-06-08 | 1,010 | 1,010 | 990 | 1,001 | 800 | 500.50 |
| 2015-06-05 | 1,000 | 1,010 | 988 | 1,010 | 900 | 505 |
| 2015-06-04 | 1,000 | 1,014 | 988 | 988 | 1,700 | 494 |
| 2015-06-03 | 1,012 | 1,020 | 972 | 1,003 | 12,200 | 501.50 |
| 2015-06-02 | 1,017 | 1,019 | 1,017 | 1,018 | 900 | 509 |
| 2015-06-01 | 1,020 | 1,020 | 1,016 | 1,016 | 300 | 508 |
| 2015-05-29 | 1,011 | 1,013 | 1,011 | 1,013 | 200 | 506.50 |
| 2015-05-28 | 1,010 | 1,031 | 1,010 | 1,011 | 1,300 | 505.50 |
| 2015-05-27 | 1,006 | 1,009 | 1,006 | 1,008 | 700 | 504 |
| 2015-05-26 | 1,030 | 1,040 | 1,017 | 1,017 | 2,100 | 508.50 |
| 2015-05-25 | 1,024 | 1,060 | 1,020 | 1,030 | 4,700 | 515 |
| 2015-05-22 | 1,011 | 1,020 | 1,011 | 1,020 | 700 | 510 |
| 2015-05-21 | 1,030 | 1,034 | 1,000 | 1,020 | 7,200 | 510 |
| 2015-05-20 | 1,006 | 1,025 | 1,006 | 1,024 | 1,500 | 512 |
| 2015-05-19 | 1,005 | 1,030 | 1,003 | 1,020 | 2,000 | 510 |
| 2015-05-18 | 1,008 | 1,072 | 1,008 | 1,030 | 5,000 | 515 |
| 2015-05-15 | 1,076 | 1,095 | 1,064 | 1,095 | 4,100 | 547.50 |
| 2015-05-14 | 1,060 | 1,075 | 1,050 | 1,075 | 2,400 | 537.50 |
| 2015-05-13 | 1,060 | 1,096 | 1,055 | 1,066 | 2,100 | 533 |
| 2015-05-12 | 1,070 | 1,090 | 1,070 | 1,090 | 4,000 | 545 |
| 2015-05-11 | 1,050 | 1,060 | 1,050 | 1,060 | 1,200 | 530 |
| 2015-05-08 | 1,035 | 1,045 | 1,030 | 1,045 | 1,300 | 522.50 |
| 2015-05-07 | 1,011 | 1,040 | 1,011 | 1,040 | 600 | 520 |
| 2015-05-01 | 1,041 | 1,041 | 1,035 | 1,037 | 3,100 | 518.50 |
| 2015-04-30 | 1,043 | 1,043 | 1,043 | 1,043 | 100 | 521.50 |
| 2015-04-28 | 1,038 | 1,051 | 1,038 | 1,049 | 900 | 524.50 |
| 2015-04-27 | 1,050 | 1,050 | 1,038 | 1,038 | 1,800 | 519 |
| 2015-04-24 | 1,052 | 1,052 | 1,046 | 1,052 | 500 | 526 |
| 2015-04-23 | 1,041 | 1,050 | 1,041 | 1,049 | 800 | 524.50 |
| 2015-04-21 | 1,060 | 1,060 | 1,035 | 1,035 | 1,800 | 517.50 |
| 2015-04-20 | 1,050 | 1,055 | 1,040 | 1,040 | 1,100 | 520 |
| 2015-04-17 | 1,034 | 1,055 | 1,034 | 1,050 | 1,100 | 525 |
| 2015-04-16 | 1,070 | 1,071 | 1,000 | 1,030 | 16,800 | 515 |
| 2015-04-15 | 1,055 | 1,060 | 1,055 | 1,060 | 2,000 | 530 |
| 2015-04-14 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2015-04-13 | 1,049 | 1,055 | 1,040 | 1,042 | 3,400 | 521 |
| 2015-04-10 | 1,049 | 1,049 | 1,045 | 1,048 | 600 | 524 |
| 2015-04-09 | 1,041 | 1,044 | 1,035 | 1,043 | 2,000 | 521.50 |
| 2015-04-08 | 1,034 | 1,034 | 1,031 | 1,031 | 700 | 515.50 |
| 2015-04-07 | 1,026 | 1,042 | 1,026 | 1,033 | 800 | 516.50 |
| 2015-04-06 | 1,030 | 1,030 | 1,026 | 1,026 | 1,100 | 513 |
| 2015-04-03 | 1,025 | 1,025 | 1,025 | 1,025 | 200 | 512.50 |
| 2015-04-02 | 1,018 | 1,048 | 1,018 | 1,020 | 700 | 510 |
| 2015-04-01 | 1,023 | 1,023 | 987 | 1,010 | 2,800 | 505 |
| 2015-03-31 | 1,036 | 1,040 | 1,022 | 1,022 | 1,300 | 511 |
| 2015-03-30 | 1,036 | 1,040 | 1,036 | 1,036 | 1,400 | 518 |
| 2015-03-27 | 1,037 | 1,037 | 1,031 | 1,032 | 1,700 | 516 |
| 2015-03-26 | 1,046 | 1,047 | 1,037 | 1,039 | 3,600 | 519.50 |
| 2015-03-25 | 1,069 | 1,069 | 1,047 | 1,049 | 1,700 | 524.50 |
| 2015-03-24 | 1,079 | 1,079 | 1,052 | 1,056 | 1,700 | 528 |
| 2015-03-23 | 1,060 | 1,069 | 1,060 | 1,067 | 400 | 533.50 |
| 2015-03-20 | 1,065 | 1,075 | 1,045 | 1,050 | 2,900 | 525 |
| 2015-03-19 | 1,077 | 1,077 | 1,060 | 1,066 | 1,600 | 533 |
| 2015-03-18 | 1,070 | 1,070 | 1,060 | 1,060 | 700 | 530 |
| 2015-03-17 | 1,067 | 1,071 | 1,060 | 1,071 | 1,000 | 535.50 |
| 2015-03-16 | 1,065 | 1,069 | 1,060 | 1,060 | 1,100 | 530 |
| 2015-03-13 | 1,075 | 1,075 | 1,056 | 1,065 | 1,000 | 532.50 |
| 2015-03-12 | 1,044 | 1,080 | 1,044 | 1,070 | 1,300 | 535 |
| 2015-03-11 | 1,043 | 1,043 | 1,043 | 1,043 | 100 | 521.50 |
| 2015-03-10 | 1,040 | 1,050 | 1,040 | 1,050 | 1,000 | 525 |
| 2015-03-09 | 1,038 | 1,073 | 1,038 | 1,040 | 1,600 | 520 |
| 2015-03-06 | 1,035 | 1,035 | 1,035 | 1,035 | 500 | 517.50 |
| 2015-03-05 | 1,048 | 1,070 | 1,033 | 1,033 | 1,600 | 516.50 |
| 2015-03-04 | 1,040 | 1,050 | 1,040 | 1,048 | 1,400 | 524 |
| 2015-03-03 | 1,070 | 1,070 | 1,043 | 1,053 | 1,700 | 526.50 |
| 2015-03-02 | 1,041 | 1,060 | 1,041 | 1,060 | 400 | 530 |
| 2015-02-27 | 1,082 | 1,084 | 1,034 | 1,051 | 7,400 | 525.50 |
| 2015-02-26 | 1,095 | 1,113 | 1,095 | 1,104 | 900 | 552 |
| 2015-02-25 | 1,110 | 1,117 | 1,076 | 1,094 | 2,000 | 547 |
| 2015-02-24 | 1,100 | 1,100 | 1,085 | 1,092 | 2,500 | 546 |
| 2015-02-23 | 1,062 | 1,088 | 1,062 | 1,088 | 2,000 | 544 |
| 2015-02-20 | 1,055 | 1,079 | 1,045 | 1,062 | 1,600 | 531 |
| 2015-02-19 | 1,050 | 1,060 | 1,040 | 1,040 | 2,600 | 520 |
| 2015-02-18 | 1,065 | 1,069 | 1,027 | 1,041 | 8,800 | 520.50 |
| 2015-02-17 | 1,065 | 1,092 | 1,058 | 1,058 | 1,600 | 529 |
| 2015-02-16 | 1,059 | 1,060 | 1,051 | 1,060 | 3,800 | 530 |
| 2015-02-13 | 1,044 | 1,095 | 1,040 | 1,063 | 3,000 | 531.50 |
| 2015-02-12 | 1,053 | 1,061 | 1,031 | 1,037 | 4,400 | 518.50 |
| 2015-02-10 | 1,068 | 1,080 | 1,050 | 1,050 | 6,800 | 525 |
| 2015-02-09 | 1,112 | 1,112 | 1,075 | 1,075 | 10,600 | 537.50 |
| 2015-02-06 | 1,180 | 1,190 | 1,105 | 1,105 | 4,500 | 552.50 |
| 2015-02-05 | 1,089 | 1,230 | 1,074 | 1,153 | 20,800 | 576.50 |
| 2015-02-04 | 1,160 | 1,160 | 1,063 | 1,089 | 34,300 | 544.50 |
| 2015-02-03 | 1,420 | 1,420 | 1,177 | 1,200 | 160,900 | 600 |
| 2015-02-02 | 1,120 | 1,120 | 1,120 | 1,120 | 2,600 | 560 |
| 2015-01-30 | 965 | 980 | 960 | 970 | 3,200 | 485 |
| 2015-01-29 | 959 | 959 | 950 | 950 | 1,300 | 475 |
| 2015-01-28 | 959 | 965 | 959 | 965 | 800 | 482.50 |
| 2015-01-27 | 974 | 974 | 962 | 974 | 1,500 | 487 |
| 2015-01-26 | 974 | 974 | 974 | 974 | 100 | 487 |
| 2015-01-23 | 965 | 968 | 946 | 959 | 1,100 | 479.50 |
| 2015-01-22 | 960 | 960 | 938 | 940 | 1,000 | 470 |
| 2015-01-21 | 946 | 955 | 938 | 955 | 1,100 | 477.50 |
| 2015-01-20 | 940 | 949 | 938 | 949 | 700 | 474.50 |
| 2015-01-19 | 938 | 945 | 937 | 937 | 500 | 468.50 |
| 2015-01-16 | 952 | 955 | 933 | 945 | 2,600 | 472.50 |
| 2015-01-15 | 943 | 1,010 | 940 | 965 | 6,700 | 482.50 |
| 2015-01-14 | 958 | 960 | 943 | 955 | 2,300 | 477.50 |
| 2015-01-13 | 998 | 998 | 949 | 970 | 4,100 | 485 |
| 2015-01-09 | 980 | 995 | 971 | 985 | 2,800 | 492.50 |
| 2015-01-08 | 965 | 978 | 956 | 978 | 1,000 | 489 |
| 2015-01-07 | 959 | 970 | 951 | 970 | 2,900 | 485 |
| 2015-01-06 | 952 | 956 | 935 | 935 | 700 | 467.50 |
| 2015-01-05 | 950 | 950 | 910 | 950 | 8,200 | 475 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2013-03-27]1株→100株