3841 (株)ジーダット の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 833 | 833 | 821 | 821 | 2,700 | 821 |
| 2022-12-29 | 835 | 838 | 825 | 833 | 3,200 | 833 |
| 2022-12-28 | 839 | 839 | 836 | 837 | 1,400 | 837 |
| 2022-12-27 | 845 | 845 | 843 | 844 | 900 | 844 |
| 2022-12-26 | 848 | 857 | 842 | 842 | 2,300 | 842 |
| 2022-12-23 | 849 | 858 | 847 | 847 | 2,500 | 847 |
| 2022-12-22 | 879 | 879 | 863 | 864 | 1,900 | 864 |
| 2022-12-21 | 860 | 880 | 860 | 880 | 1,600 | 880 |
| 2022-12-20 | 907 | 909 | 861 | 865 | 14,700 | 865 |
| 2022-12-19 | 908 | 910 | 904 | 910 | 1,800 | 910 |
| 2022-12-16 | 915 | 915 | 896 | 898 | 2,100 | 898 |
| 2022-12-15 | 901 | 910 | 901 | 910 | 1,200 | 910 |
| 2022-12-14 | 905 | 918 | 898 | 905 | 4,800 | 905 |
| 2022-12-13 | 915 | 915 | 904 | 906 | 1,700 | 906 |
| 2022-12-12 | 899 | 916 | 899 | 916 | 2,800 | 916 |
| 2022-12-09 | 893 | 921 | 876 | 919 | 20,700 | 919 |
| 2022-12-08 | 882 | 882 | 876 | 878 | 3,800 | 878 |
| 2022-12-07 | 874 | 905 | 872 | 885 | 18,400 | 885 |
| 2022-12-06 | 871 | 871 | 865 | 865 | 2,300 | 865 |
| 2022-12-05 | 880 | 887 | 871 | 871 | 2,000 | 871 |
| 2022-12-02 | 866 | 867 | 865 | 865 | 3,100 | 865 |
| 2022-12-01 | 881 | 881 | 869 | 872 | 3,000 | 872 |
| 2022-11-30 | 890 | 891 | 872 | 887 | 3,000 | 887 |
| 2022-11-29 | 858 | 892 | 858 | 892 | 8,400 | 892 |
| 2022-11-28 | 854 | 863 | 854 | 862 | 1,100 | 862 |
| 2022-11-25 | 864 | 864 | 854 | 854 | 3,700 | 854 |
| 2022-11-24 | 862 | 872 | 852 | 864 | 6,100 | 864 |
| 2022-11-22 | 871 | 872 | 860 | 861 | 2,300 | 861 |
| 2022-11-21 | 859 | 870 | 848 | 867 | 2,500 | 867 |
| 2022-11-18 | 854 | 868 | 854 | 854 | 1,800 | 854 |
| 2022-11-17 | 855 | 860 | 848 | 854 | 2,200 | 854 |
| 2022-11-16 | 864 | 864 | 854 | 854 | 3,300 | 854 |
| 2022-11-15 | 851 | 856 | 844 | 854 | 2,200 | 854 |
| 2022-11-14 | 867 | 878 | 852 | 852 | 5,200 | 852 |
| 2022-11-11 | 821 | 880 | 811 | 867 | 34,700 | 867 |
| 2022-11-10 | 802 | 809 | 802 | 806 | 1,300 | 806 |
| 2022-11-09 | 815 | 815 | 802 | 802 | 1,500 | 802 |
| 2022-11-08 | 803 | 815 | 803 | 815 | 4,600 | 815 |
| 2022-11-07 | 814 | 821 | 801 | 801 | 3,500 | 801 |
| 2022-11-04 | 809 | 819 | 794 | 801 | 2,700 | 801 |
| 2022-11-02 | 815 | 817 | 802 | 802 | 5,200 | 802 |
| 2022-11-01 | 819 | 836 | 819 | 820 | 8,000 | 820 |
| 2022-10-31 | 861 | 863 | 785 | 813 | 60,900 | 813 |
| 2022-10-28 | 882 | 922 | 882 | 901 | 17,700 | 901 |
| 2022-10-27 | 874 | 878 | 868 | 878 | 1,300 | 878 |
| 2022-10-26 | 879 | 895 | 877 | 878 | 7,000 | 878 |
| 2022-10-25 | 884 | 896 | 858 | 884 | 11,400 | 884 |
| 2022-10-24 | 846 | 886 | 846 | 880 | 21,000 | 880 |
| 2022-10-21 | 831 | 850 | 831 | 846 | 4,600 | 846 |
| 2022-10-20 | 830 | 830 | 825 | 829 | 2,300 | 829 |
| 2022-10-19 | 829 | 829 | 822 | 823 | 3,000 | 823 |
| 2022-10-18 | 816 | 828 | 816 | 826 | 900 | 826 |
| 2022-10-17 | 825 | 825 | 810 | 813 | 1,900 | 813 |
| 2022-10-14 | 795 | 834 | 789 | 834 | 6,700 | 834 |
| 2022-10-13 | 786 | 799 | 784 | 793 | 2,300 | 793 |
| 2022-10-12 | 784 | 799 | 784 | 799 | 300 | 799 |
| 2022-10-11 | 786 | 799 | 785 | 799 | 1,400 | 799 |
| 2022-10-07 | 804 | 804 | 794 | 794 | 500 | 794 |
| 2022-10-06 | 792 | 809 | 792 | 800 | 3,300 | 800 |
| 2022-10-05 | 797 | 808 | 792 | 792 | 1,500 | 792 |
| 2022-10-04 | 781 | 802 | 781 | 797 | 3,300 | 797 |
| 2022-10-03 | 777 | 785 | 777 | 780 | 1,800 | 780 |
| 2022-09-30 | 783 | 784 | 777 | 779 | 2,000 | 779 |
| 2022-09-29 | 790 | 795 | 788 | 790 | 3,300 | 790 |
| 2022-09-28 | 797 | 797 | 770 | 788 | 10,900 | 788 |
| 2022-09-27 | 809 | 815 | 803 | 812 | 1,500 | 812 |
| 2022-09-26 | 822 | 823 | 771 | 810 | 13,300 | 810 |
| 2022-09-22 | 803 | 822 | 803 | 822 | 2,600 | 822 |
| 2022-09-21 | 815 | 815 | 808 | 810 | 2,100 | 810 |
| 2022-09-20 | 839 | 839 | 815 | 815 | 3,100 | 815 |
| 2022-09-16 | 811 | 818 | 807 | 818 | 1,400 | 818 |
| 2022-09-15 | 811 | 818 | 811 | 815 | 900 | 815 |
| 2022-09-14 | 811 | 822 | 802 | 811 | 7,000 | 811 |
| 2022-09-13 | 822 | 822 | 810 | 822 | 5,800 | 822 |
| 2022-09-12 | 815 | 822 | 815 | 822 | 2,300 | 822 |
| 2022-09-09 | 829 | 829 | 805 | 815 | 4,000 | 815 |
| 2022-09-08 | 819 | 830 | 810 | 815 | 3,900 | 815 |
| 2022-09-07 | 822 | 825 | 818 | 818 | 1,500 | 818 |
| 2022-09-06 | 815 | 824 | 815 | 819 | 1,800 | 819 |
| 2022-09-05 | 813 | 824 | 813 | 823 | 1,400 | 823 |
| 2022-09-02 | 825 | 826 | 810 | 826 | 8,400 | 826 |
| 2022-09-01 | 839 | 843 | 821 | 821 | 5,000 | 821 |
| 2022-08-31 | 839 | 840 | 821 | 840 | 7,700 | 840 |
| 2022-08-30 | 848 | 848 | 836 | 836 | 1,100 | 836 |
| 2022-08-29 | 830 | 845 | 827 | 842 | 10,500 | 842 |
| 2022-08-26 | 876 | 890 | 848 | 866 | 11,600 | 866 |
| 2022-08-25 | 884 | 887 | 872 | 876 | 3,900 | 876 |
| 2022-08-24 | 865 | 884 | 852 | 884 | 8,000 | 884 |
| 2022-08-23 | 852 | 890 | 852 | 880 | 7,300 | 880 |
| 2022-08-22 | 893 | 900 | 841 | 865 | 47,000 | 865 |
| 2022-08-19 | 832 | 835 | 827 | 827 | 900 | 827 |
| 2022-08-18 | 838 | 838 | 830 | 830 | 2,000 | 830 |
| 2022-08-17 | 825 | 845 | 823 | 845 | 5,900 | 845 |
| 2022-08-16 | 812 | 824 | 812 | 823 | 2,100 | 823 |
| 2022-08-15 | 811 | 819 | 806 | 819 | 4,800 | 819 |
| 2022-08-12 | 808 | 818 | 802 | 811 | 3,700 | 811 |
| 2022-08-10 | 814 | 818 | 808 | 808 | 1,600 | 808 |
| 2022-08-09 | 829 | 829 | 817 | 817 | 1,500 | 817 |
| 2022-08-08 | 809 | 828 | 809 | 828 | 3,000 | 828 |
| 2022-08-05 | 802 | 815 | 800 | 809 | 1,700 | 809 |
| 2022-08-04 | 796 | 808 | 796 | 805 | 1,900 | 805 |
| 2022-08-03 | 813 | 813 | 800 | 802 | 8,600 | 802 |
| 2022-08-02 | 823 | 823 | 817 | 818 | 4,100 | 818 |
| 2022-08-01 | 821 | 839 | 821 | 824 | 16,400 | 824 |
| 2022-07-29 | 831 | 845 | 828 | 845 | 4,600 | 845 |
| 2022-07-28 | 840 | 845 | 830 | 836 | 3,300 | 836 |
| 2022-07-27 | 850 | 850 | 835 | 835 | 9,500 | 835 |
| 2022-07-26 | 864 | 864 | 837 | 839 | 7,800 | 839 |
| 2022-07-25 | 856 | 870 | 853 | 865 | 5,100 | 865 |
| 2022-07-22 | 871 | 873 | 863 | 864 | 3,000 | 864 |
| 2022-07-21 | 857 | 874 | 846 | 874 | 7,500 | 874 |
| 2022-07-20 | 888 | 888 | 840 | 859 | 33,200 | 859 |
| 2022-07-19 | 899 | 899 | 856 | 877 | 38,900 | 877 |
| 2022-07-15 | 1,000 | 1,057 | 900 | 900 | 323,000 | 900 |
| 2022-07-14 | 1,052 | 1,052 | 968 | 1,052 | 326,100 | 1,052 |
| 2022-07-13 | 902 | 902 | 902 | 902 | 15,500 | 902 |
| 2022-07-12 | 760 | 760 | 752 | 752 | 300 | 752 |
| 2022-07-11 | 759 | 759 | 752 | 752 | 300 | 752 |
| 2022-07-08 | 752 | 752 | 742 | 750 | 2,200 | 750 |
| 2022-07-07 | 745 | 756 | 745 | 756 | 700 | 756 |
| 2022-07-06 | 748 | 753 | 748 | 750 | 2,200 | 750 |
| 2022-07-05 | 767 | 767 | 751 | 759 | 5,500 | 759 |
| 2022-07-04 | 766 | 778 | 766 | 766 | 4,600 | 766 |
| 2022-07-01 | 789 | 795 | 778 | 778 | 2,200 | 778 |
| 2022-06-30 | 800 | 800 | 797 | 799 | 700 | 799 |
| 2022-06-29 | 798 | 813 | 797 | 808 | 900 | 808 |
| 2022-06-28 | 807 | 809 | 798 | 798 | 900 | 798 |
| 2022-06-27 | 780 | 816 | 780 | 804 | 4,000 | 804 |
| 2022-06-24 | 755 | 772 | 753 | 772 | 1,700 | 772 |
| 2022-06-23 | 782 | 782 | 751 | 755 | 4,200 | 755 |
| 2022-06-22 | 810 | 811 | 781 | 781 | 4,800 | 781 |
| 2022-06-21 | 810 | 816 | 801 | 802 | 1,800 | 802 |
| 2022-06-20 | 804 | 807 | 804 | 805 | 2,200 | 805 |
| 2022-06-17 | 819 | 822 | 798 | 819 | 5,500 | 819 |
| 2022-06-16 | 802 | 847 | 802 | 823 | 3,100 | 823 |
| 2022-06-15 | 810 | 810 | 801 | 801 | 800 | 801 |
| 2022-06-14 | 805 | 809 | 781 | 808 | 5,100 | 808 |
| 2022-06-13 | 840 | 840 | 811 | 812 | 3,000 | 812 |
| 2022-06-10 | 839 | 840 | 817 | 840 | 3,000 | 840 |
| 2022-06-09 | 857 | 857 | 836 | 839 | 2,000 | 839 |
| 2022-06-08 | 865 | 888 | 810 | 842 | 33,400 | 842 |
| 2022-06-07 | 848 | 848 | 820 | 820 | 3,100 | 820 |
| 2022-06-06 | 825 | 846 | 825 | 846 | 2,600 | 846 |
| 2022-06-03 | 840 | 870 | 825 | 828 | 10,500 | 828 |
| 2022-06-02 | 796 | 839 | 796 | 839 | 12,400 | 839 |
| 2022-06-01 | 757 | 798 | 757 | 781 | 3,900 | 781 |
| 2022-05-31 | 759 | 762 | 752 | 762 | 2,200 | 762 |
| 2022-05-30 | 762 | 765 | 752 | 760 | 3,500 | 760 |
| 2022-05-27 | 771 | 872 | 750 | 757 | 43,400 | 757 |
| 2022-05-26 | 765 | 771 | 758 | 771 | 5,000 | 771 |
| 2022-05-25 | 757 | 757 | 734 | 757 | 2,200 | 757 |
| 2022-05-24 | 750 | 763 | 738 | 757 | 4,800 | 757 |
| 2022-05-23 | 741 | 750 | 741 | 750 | 2,300 | 750 |
| 2022-05-20 | 737 | 738 | 737 | 738 | 400 | 738 |
| 2022-05-19 | 738 | 769 | 738 | 744 | 3,100 | 744 |
| 2022-05-18 | 728 | 756 | 728 | 753 | 8,700 | 753 |
| 2022-05-17 | 717 | 729 | 704 | 706 | 11,000 | 706 |
| 2022-05-16 | 729 | 749 | 714 | 725 | 8,800 | 725 |
| 2022-05-13 | 734 | 799 | 734 | 774 | 8,800 | 774 |
| 2022-05-12 | 755 | 755 | 737 | 737 | 4,300 | 737 |
| 2022-05-11 | 760 | 761 | 757 | 760 | 1,400 | 760 |
| 2022-05-10 | 750 | 760 | 749 | 760 | 7,400 | 760 |
| 2022-05-09 | 794 | 794 | 746 | 756 | 13,300 | 756 |
| 2022-05-06 | 790 | 800 | 777 | 794 | 11,700 | 794 |
| 2022-05-02 | 790 | 802 | 787 | 802 | 3,200 | 802 |
| 2022-04-28 | 814 | 814 | 790 | 797 | 5,600 | 797 |
| 2022-04-27 | 780 | 808 | 765 | 806 | 9,500 | 806 |
| 2022-04-26 | 810 | 815 | 777 | 802 | 43,400 | 802 |
| 2022-04-25 | 758 | 899 | 758 | 839 | 218,200 | 839 |
| 2022-04-22 | 757 | 757 | 747 | 749 | 700 | 749 |
| 2022-04-21 | 734 | 757 | 734 | 757 | 5,500 | 757 |
| 2022-04-20 | 741 | 748 | 738 | 738 | 4,600 | 738 |
| 2022-04-19 | 733 | 742 | 733 | 740 | 1,600 | 740 |
| 2022-04-18 | 756 | 756 | 731 | 733 | 4,300 | 733 |
| 2022-04-15 | 754 | 756 | 750 | 750 | 700 | 750 |
| 2022-04-14 | 763 | 779 | 750 | 760 | 5,500 | 760 |
| 2022-04-13 | 773 | 773 | 765 | 765 | 1,000 | 765 |
| 2022-04-12 | 765 | 790 | 765 | 775 | 3,600 | 775 |
| 2022-04-11 | 782 | 795 | 782 | 795 | 2,300 | 795 |
| 2022-04-08 | 824 | 824 | 777 | 806 | 9,400 | 806 |
| 2022-04-07 | 743 | 828 | 741 | 794 | 28,300 | 794 |
| 2022-04-06 | 778 | 778 | 745 | 745 | 12,600 | 745 |
| 2022-04-05 | 791 | 791 | 779 | 783 | 4,200 | 783 |
| 2022-04-04 | 800 | 801 | 790 | 790 | 7,500 | 790 |
| 2022-04-01 | 807 | 822 | 798 | 806 | 6,900 | 806 |
| 2022-03-31 | 850 | 850 | 806 | 806 | 7,000 | 806 |
| 2022-03-30 | 850 | 860 | 786 | 840 | 16,300 | 840 |
| 2022-03-29 | 1,759 | 1,792 | 1,746 | 1,746 | 7,600 | 873 |
| 2022-03-28 | 1,840 | 1,840 | 1,751 | 1,751 | 3,400 | 875.50 |
| 2022-03-25 | 1,715 | 1,790 | 1,715 | 1,758 | 12,000 | 879 |
| 2022-03-24 | 1,679 | 1,740 | 1,656 | 1,740 | 5,100 | 870 |
| 2022-03-23 | 1,679 | 1,689 | 1,656 | 1,675 | 4,500 | 837.50 |
| 2022-03-22 | 1,675 | 1,685 | 1,636 | 1,679 | 6,600 | 839.50 |
| 2022-03-18 | 1,703 | 1,722 | 1,603 | 1,674 | 17,600 | 837 |
| 2022-03-17 | 1,750 | 1,752 | 1,701 | 1,701 | 5,500 | 850.50 |
| 2022-03-16 | 1,728 | 1,734 | 1,691 | 1,714 | 5,300 | 857 |
| 2022-03-15 | 1,710 | 1,740 | 1,665 | 1,690 | 3,900 | 845 |
| 2022-03-14 | 1,734 | 1,748 | 1,670 | 1,710 | 6,200 | 855 |
| 2022-03-11 | 1,722 | 1,742 | 1,654 | 1,715 | 19,700 | 857.50 |
| 2022-03-10 | 1,750 | 1,780 | 1,704 | 1,753 | 6,600 | 876.50 |
| 2022-03-09 | 1,728 | 1,772 | 1,670 | 1,736 | 13,800 | 868 |
| 2022-03-08 | 1,686 | 1,773 | 1,665 | 1,768 | 13,500 | 884 |
| 2022-03-07 | 1,695 | 1,780 | 1,651 | 1,709 | 15,000 | 854.50 |
| 2022-03-04 | 1,681 | 1,721 | 1,601 | 1,708 | 19,300 | 854 |
| 2022-03-03 | 1,731 | 1,745 | 1,660 | 1,681 | 25,000 | 840.50 |
| 2022-03-02 | 1,804 | 1,813 | 1,726 | 1,761 | 25,700 | 880.50 |
| 2022-03-01 | 1,989 | 2,048 | 1,876 | 1,884 | 40,900 | 942 |
| 2022-02-28 | 1,915 | 2,099 | 1,870 | 2,089 | 55,100 | 1,044.50 |
| 2022-02-25 | 1,783 | 2,045 | 1,698 | 2,045 | 104,400 | 1,022.50 |
| 2022-02-24 | 2,170 | 2,260 | 1,822 | 1,823 | 135,500 | 911.50 |
| 2022-02-22 | 2,153 | 2,503 | 2,063 | 2,320 | 574,500 | 1,160 |
| 2022-02-21 | 1,843 | 2,003 | 1,672 | 2,003 | 343,300 | 1,001.50 |
| 2022-02-18 | 1,603 | 1,603 | 1,560 | 1,603 | 57,400 | 801.50 |
| 2022-02-17 | 1,303 | 1,303 | 1,303 | 1,303 | 100 | 651.50 |
| 2022-02-16 | 1,330 | 1,340 | 1,322 | 1,324 | 2,500 | 662 |
| 2022-02-15 | 1,284 | 1,299 | 1,284 | 1,293 | 300 | 646.50 |
| 2022-02-14 | 1,300 | 1,332 | 1,300 | 1,331 | 800 | 665.50 |
| 2022-02-10 | 1,313 | 1,313 | 1,313 | 1,313 | 100 | 656.50 |
| 2022-02-09 | 1,305 | 1,323 | 1,305 | 1,323 | 1,100 | 661.50 |
| 2022-02-08 | 1,311 | 1,311 | 1,292 | 1,295 | 300 | 647.50 |
| 2022-02-07 | 1,310 | 1,314 | 1,291 | 1,314 | 600 | 657 |
| 2022-02-04 | 1,293 | 1,307 | 1,287 | 1,305 | 1,000 | 652.50 |
| 2022-02-03 | 1,289 | 1,307 | 1,287 | 1,307 | 900 | 653.50 |
| 2022-02-02 | 1,301 | 1,320 | 1,286 | 1,286 | 2,100 | 643 |
| 2022-02-01 | 1,311 | 1,311 | 1,311 | 1,311 | 100 | 655.50 |
| 2022-01-31 | 1,260 | 1,318 | 1,260 | 1,318 | 5,400 | 659 |
| 2022-01-28 | 1,205 | 1,264 | 1,205 | 1,241 | 3,900 | 620.50 |
| 2022-01-27 | 1,281 | 1,281 | 1,200 | 1,200 | 1,500 | 600 |
| 2022-01-26 | 1,254 | 1,265 | 1,221 | 1,251 | 4,500 | 625.50 |
| 2022-01-25 | 1,252 | 1,269 | 1,247 | 1,258 | 2,600 | 629 |
| 2022-01-24 | 1,247 | 1,267 | 1,243 | 1,246 | 2,100 | 623 |
| 2022-01-21 | 1,261 | 1,277 | 1,246 | 1,277 | 1,500 | 638.50 |
| 2022-01-20 | 1,253 | 1,270 | 1,253 | 1,261 | 500 | 630.50 |
| 2022-01-19 | 1,304 | 1,304 | 1,251 | 1,268 | 6,800 | 634 |
| 2022-01-18 | 1,290 | 1,309 | 1,280 | 1,283 | 2,100 | 641.50 |
| 2022-01-17 | 1,299 | 1,315 | 1,290 | 1,290 | 1,400 | 645 |
| 2022-01-14 | 1,297 | 1,307 | 1,281 | 1,290 | 3,100 | 645 |
| 2022-01-13 | 1,387 | 1,387 | 1,287 | 1,301 | 19,500 | 650.50 |
| 2022-01-12 | 1,392 | 1,450 | 1,392 | 1,405 | 2,300 | 702.50 |
| 2022-01-11 | 1,388 | 1,416 | 1,350 | 1,392 | 3,300 | 696 |
| 2022-01-07 | 1,438 | 1,438 | 1,341 | 1,379 | 9,700 | 689.50 |
| 2022-01-06 | 1,366 | 1,523 | 1,351 | 1,448 | 42,700 | 724 |
| 2022-01-05 | 1,281 | 1,374 | 1,281 | 1,336 | 5,300 | 668 |
| 2022-01-04 | 1,280 | 1,298 | 1,235 | 1,295 | 4,500 | 647.50 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2013-03-27]1株→100株
