ゲオホールディングス(2681)の株価時系列情報
ゲオホールディングス(2681)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2011/12/30 | 80,400 | 80,400 | 79,600 | 79,900 | 1,078 |
| 2011/12/29 | 81,100 | 81,100 | 80,000 | 80,300 | 985 |
| 2011/12/28 | 80,600 | 81,600 | 80,400 | 80,900 | 1,466 |
| 2011/12/27 | 78,700 | 79,700 | 78,700 | 79,400 | 1,089 |
| 2011/12/26 | 81,500 | 81,500 | 78,700 | 79,000 | 2,542 |
| 2011/12/22 | 80,700 | 81,900 | 79,900 | 81,700 | 2,831 |
| 2011/12/21 | 78,000 | 79,900 | 77,500 | 79,200 | 2,062 |
| 2011/12/20 | 76,500 | 77,500 | 76,500 | 77,300 | 2,339 |
| 2011/12/19 | 78,500 | 80,400 | 76,500 | 77,800 | 3,664 |
| 2011/12/16 | 79,500 | 79,700 | 78,100 | 78,400 | 2,256 |
| 2011/12/15 | 79,900 | 80,300 | 79,000 | 79,200 | 2,257 |
| 2011/12/14 | 81,600 | 82,000 | 79,600 | 80,100 | 3,900 |
| 2011/12/13 | 82,400 | 82,600 | 81,300 | 81,600 | 1,242 |
| 2011/12/12 | 81,800 | 82,800 | 81,400 | 82,400 | 1,448 |
| 2011/12/09 | 80,100 | 81,400 | 79,900 | 81,300 | 1,630 |
| 2011/12/08 | 80,800 | 81,100 | 80,200 | 80,800 | 1,290 |
| 2011/12/07 | 81,200 | 81,500 | 80,000 | 80,700 | 2,103 |
| 2011/12/06 | 82,900 | 82,900 | 81,200 | 81,600 | 1,230 |
| 2011/12/05 | 82,100 | 83,000 | 82,000 | 82,900 | 1,336 |
| 2011/12/02 | 82,900 | 83,400 | 82,000 | 82,100 | 1,595 |
| 2011/12/01 | 83,000 | 83,000 | 81,000 | 82,000 | 1,067 |
| 2011/11/30 | 82,300 | 82,900 | 81,000 | 82,800 | 1,184 |
| 2011/11/29 | 80,300 | 83,200 | 80,000 | 83,100 | 2,002 |
| 2011/11/28 | 79,600 | 80,300 | 79,000 | 79,500 | 937 |
| 2011/11/25 | 81,000 | 81,100 | 79,300 | 79,600 | 1,207 |
| 2011/11/24 | 81,900 | 82,000 | 80,900 | 81,200 | 916 |
| 2011/11/22 | 80,300 | 82,200 | 80,200 | 81,900 | 1,027 |
| 2011/11/21 | 82,400 | 82,400 | 80,600 | 80,900 | 853 |
| 2011/11/18 | 80,600 | 81,800 | 80,600 | 81,800 | 783 |
| 2011/11/17 | 81,100 | 81,800 | 79,600 | 81,400 | 1,340 |
| 2011/11/16 | 80,600 | 81,900 | 80,500 | 81,400 | 1,280 |
| 2011/11/15 | 83,600 | 84,000 | 80,700 | 81,400 | 2,309 |
| 2011/11/14 | 84,000 | 84,900 | 83,600 | 84,200 | 941 |
| 2011/11/11 | 85,100 | 85,200 | 82,700 | 83,600 | 2,044 |
| 2011/11/10 | 84,700 | 85,000 | 84,000 | 85,000 | 1,882 |
| 2011/11/09 | 84,100 | 85,600 | 84,100 | 85,600 | 1,991 |
| 2011/11/08 | 84,600 | 86,200 | 83,000 | 84,100 | 3,241 |
| 2011/11/07 | 83,300 | 84,200 | 81,400 | 84,000 | 2,952 |
| 2011/11/04 | 81,600 | 83,400 | 81,600 | 83,000 | 4,599 |
| 2011/11/02 | 81,000 | 81,200 | 79,900 | 81,100 | 3,050 |
| 2011/11/01 | 79,900 | 81,700 | 79,300 | 81,400 | 2,940 |
| 2011/10/31 | 79,600 | 80,400 | 79,100 | 79,700 | 3,566 |
| 2011/10/28 | 82,700 | 82,800 | 78,000 | 79,300 | 5,394 |
| 2011/10/27 | 77,800 | 79,700 | 77,600 | 79,700 | 4,209 |
| 2011/10/26 | 76,900 | 77,400 | 75,900 | 77,000 | 2,809 |
| 2011/10/25 | 76,200 | 77,700 | 75,900 | 77,300 | 2,416 |
| 2011/10/24 | 75,600 | 76,400 | 75,600 | 76,100 | 2,104 |
| 2011/10/21 | 76,100 | 77,200 | 75,000 | 75,600 | 3,928 |
| 2011/10/20 | 75,000 | 76,500 | 75,000 | 76,500 | 2,324 |
| 2011/10/19 | 74,600 | 76,500 | 73,500 | 75,900 | 4,697 |
| 2011/10/18 | 75,900 | 75,900 | 74,400 | 74,400 | 4,478 |
| 2011/10/17 | 76,800 | 76,900 | 75,400 | 76,200 | 5,478 |
| 2011/10/14 | 73,400 | 77,600 | 73,400 | 74,100 | 11,795 |
| 2011/10/13 | 77,300 | 77,500 | 72,200 | 73,300 | 15,716 |
| 2011/10/12 | 81,100 | 81,800 | 77,400 | 78,300 | 8,718 |
| 2011/10/11 | 88,800 | 88,900 | 80,000 | 80,800 | 6,214 |
| 2011/10/07 | 89,800 | 90,100 | 89,000 | 89,100 | 840 |
| 2011/10/06 | 88,200 | 89,800 | 88,200 | 89,200 | 754 |
| 2011/10/05 | 91,100 | 91,200 | 87,800 | 88,000 | 1,449 |
| 2011/10/04 | 92,500 | 92,900 | 91,100 | 91,600 | 930 |
| 2011/10/03 | 93,000 | 93,500 | 91,900 | 92,900 | 1,197 |
| 2011/09/30 | 92,500 | 93,100 | 91,100 | 93,000 | 1,890 |
| 2011/09/29 | 92,400 | 92,700 | 89,900 | 92,500 | 1,128 |
| 2011/09/28 | 90,500 | 91,800 | 90,200 | 91,700 | 1,393 |
| 2011/09/27 | 90,700 | 91,600 | 90,500 | 91,600 | 1,533 |
| 2011/09/26 | 91,700 | 91,700 | 89,700 | 90,000 | 1,117 |
| 2011/09/22 | 91,100 | 91,800 | 90,300 | 91,200 | 1,058 |
| 2011/09/21 | 91,100 | 91,100 | 90,200 | 90,600 | 450 |
| 2011/09/20 | 90,000 | 91,000 | 89,700 | 90,900 | 678 |
| 2011/09/16 | 91,200 | 91,500 | 89,700 | 90,400 | 2,557 |
| 2011/09/15 | 93,100 | 93,100 | 90,400 | 91,300 | 1,505 |
| 2011/09/14 | 93,900 | 94,100 | 91,800 | 92,100 | 1,413 |
| 2011/09/13 | 92,700 | 93,900 | 92,100 | 93,700 | 968 |
| 2011/09/12 | 93,800 | 93,800 | 91,700 | 92,100 | 1,849 |
| 2011/09/09 | 94,400 | 95,300 | 94,100 | 94,400 | 2,009 |
| 2011/09/08 | 94,200 | 95,800 | 94,000 | 94,500 | 2,485 |
| 2011/09/07 | 94,800 | 95,400 | 93,800 | 94,200 | 1,426 |
| 2011/09/06 | 95,200 | 95,400 | 93,800 | 94,500 | 1,746 |
| 2011/09/05 | 97,000 | 97,200 | 95,300 | 96,000 | 1,195 |
| 2011/09/02 | 96,600 | 97,200 | 95,600 | 97,000 | 968 |
| 2011/09/01 | 98,400 | 98,400 | 96,300 | 96,600 | 2,026 |
| 2011/08/31 | 96,100 | 99,100 | 95,900 | 99,100 | 2,112 |
| 2011/08/30 | 96,000 | 96,400 | 95,000 | 95,500 | 1,171 |
| 2011/08/29 | 96,500 | 97,100 | 95,200 | 95,900 | 1,291 |
| 2011/08/26 | 96,300 | 97,500 | 96,100 | 96,500 | 962 |
| 2011/08/25 | 96,700 | 97,800 | 95,600 | 96,300 | 1,149 |
| 2011/08/24 | 95,800 | 97,900 | 94,500 | 95,500 | 2,609 |
| 2011/08/23 | 97,500 | 97,500 | 94,500 | 94,900 | 1,587 |
| 2011/08/22 | 98,500 | 98,900 | 96,000 | 96,400 | 1,313 |
| 2011/08/19 | 96,700 | 99,000 | 96,700 | 98,500 | 928 |
| 2011/08/18 | 99,400 | 99,700 | 97,600 | 98,100 | 2,406 |
| 2011/08/17 | 99,300 | 100,500 | 99,200 | 99,400 | 1,398 |
| 2011/08/16 | 100,400 | 100,500 | 99,200 | 100,100 | 2,393 |
| 2011/08/15 | 100,500 | 101,100 | 99,800 | 101,000 | 1,472 |
| 2011/08/12 | 100,800 | 101,000 | 100,100 | 100,400 | 1,274 |
| 2011/08/11 | 97,000 | 99,800 | 97,000 | 99,800 | 1,116 |
| 2011/08/10 | 99,000 | 99,400 | 97,500 | 98,900 | 1,426 |
| 2011/08/09 | 97,700 | 97,700 | 94,200 | 97,400 | 2,710 |
| 2011/08/08 | 100,000 | 100,000 | 98,500 | 99,700 | 3,140 |
| 2011/08/05 | 100,000 | 100,800 | 99,400 | 100,100 | 2,983 |
| 2011/08/04 | 101,200 | 103,000 | 100,500 | 102,800 | 2,020 |
| 2011/08/03 | 103,000 | 103,000 | 100,700 | 101,200 | 2,614 |
| 2011/08/02 | 101,300 | 103,900 | 100,400 | 103,700 | 2,427 |
| 2011/08/01 | 100,000 | 101,600 | 99,900 | 101,200 | 1,946 |
| 2011/07/29 | 99,000 | 100,400 | 99,000 | 99,900 | 1,072 |
| 2011/07/28 | 99,500 | 99,600 | 98,800 | 99,500 | 1,242 |
| 2011/07/27 | 100,000 | 100,500 | 99,500 | 99,900 | 1,703 |
| 2011/07/26 | 100,000 | 100,700 | 99,800 | 100,000 | 1,412 |
| 2011/07/25 | 101,000 | 101,000 | 99,000 | 100,100 | 3,132 |
| 2011/07/22 | 101,100 | 102,400 | 100,100 | 101,200 | 4,347 |
| 2011/07/21 | 104,100 | 104,600 | 101,800 | 102,000 | 1,572 |
| 2011/07/20 | 104,200 | 104,800 | 103,900 | 104,300 | 1,049 |
| 2011/07/19 | 104,900 | 105,500 | 103,600 | 104,200 | 1,140 |
| 2011/07/15 | 105,700 | 105,800 | 103,600 | 105,600 | 1,283 |
| 2011/07/14 | 100,200 | 107,100 | 100,100 | 105,300 | 4,246 |
| 2011/07/13 | 99,900 | 100,400 | 99,900 | 100,000 | 896 |
| 2011/07/12 | 101,000 | 101,100 | 100,000 | 100,300 | 1,393 |
| 2011/07/11 | 100,100 | 101,800 | 100,100 | 101,500 | 1,892 |
| 2011/07/08 | 100,100 | 100,400 | 99,900 | 100,200 | 1,661 |
| 2011/07/07 | 99,500 | 100,200 | 99,400 | 99,900 | 693 |
| 2011/07/06 | 99,800 | 100,300 | 99,600 | 100,100 | 1,095 |
| 2011/07/05 | 99,800 | 100,600 | 99,700 | 100,400 | 1,744 |
| 2011/07/04 | 100,400 | 100,600 | 99,300 | 99,700 | 1,982 |
| 2011/07/01 | 100,100 | 100,800 | 100,100 | 100,200 | 1,863 |
| 2011/06/30 | 100,800 | 100,800 | 99,500 | 100,000 | 2,739 |
| 2011/06/29 | 100,900 | 100,900 | 100,500 | 100,700 | 1,204 |
| 2011/06/28 | 100,100 | 101,800 | 99,800 | 100,000 | 1,339 |
| 2011/06/27 | 100,100 | 100,500 | 99,600 | 100,100 | 1,124 |
| 2011/06/24 | 99,900 | 100,400 | 99,100 | 100,100 | 958 |
| 2011/06/23 | 99,300 | 100,700 | 98,900 | 99,800 | 1,066 |
| 2011/06/22 | 100,100 | 100,400 | 99,000 | 99,800 | 1,925 |
| 2011/06/21 | 100,000 | 101,200 | 99,900 | 100,000 | 1,083 |
| 2011/06/20 | 98,700 | 101,000 | 98,700 | 100,200 | 1,081 |
| 2011/06/17 | 98,100 | 99,800 | 98,100 | 98,600 | 971 |
| 2011/06/16 | 99,000 | 99,600 | 98,600 | 98,800 | 1,601 |
| 2011/06/15 | 100,600 | 101,100 | 99,400 | 100,100 | 2,063 |
| 2011/06/14 | 101,500 | 101,800 | 100,500 | 101,100 | 1,275 |
| 2011/06/13 | 104,300 | 104,400 | 100,500 | 102,000 | 2,352 |
| 2011/06/10 | 101,200 | 101,500 | 98,700 | 99,900 | 3,434 |
| 2011/06/09 | 102,300 | 102,300 | 100,400 | 101,100 | 3,832 |
| 2011/06/08 | 104,200 | 104,200 | 102,300 | 102,900 | 2,525 |
| 2011/06/07 | 104,500 | 105,900 | 103,800 | 104,100 | 1,937 |
| 2011/06/06 | 106,300 | 106,300 | 103,800 | 105,300 | 2,201 |
| 2011/06/03 | 106,400 | 107,500 | 104,600 | 106,200 | 2,568 |
| 2011/06/02 | 100,100 | 108,000 | 100,000 | 106,600 | 3,182 |
| 2011/06/01 | 102,100 | 103,100 | 100,500 | 102,600 | 2,788 |
| 2011/05/31 | 102,700 | 104,600 | 101,300 | 102,800 | 1,816 |
| 2011/05/30 | 99,200 | 104,500 | 99,000 | 104,200 | 3,357 |
| 2011/05/27 | 96,800 | 98,500 | 96,800 | 98,100 | 2,062 |
| 2011/05/26 | 95,800 | 96,700 | 94,000 | 96,400 | 2,326 |
| 2011/05/25 | 98,000 | 98,400 | 94,200 | 95,000 | 2,551 |
| 2011/05/24 | 94,700 | 97,000 | 94,400 | 96,900 | 3,238 |
| 2011/05/23 | 93,500 | 95,800 | 93,100 | 94,900 | 1,750 |
| 2011/05/20 | 91,800 | 93,200 | 91,800 | 92,800 | 678 |
| 2011/05/19 | 92,700 | 92,900 | 91,600 | 91,800 | 1,057 |
| 2011/05/18 | 92,900 | 93,000 | 92,200 | 92,700 | 747 |
| 2011/05/17 | 92,300 | 92,700 | 91,700 | 92,500 | 620 |
| 2011/05/16 | 91,900 | 92,800 | 91,700 | 92,000 | 490 |
| 2011/05/13 | 92,600 | 92,900 | 91,600 | 92,900 | 603 |
| 2011/05/12 | 92,300 | 92,600 | 92,000 | 92,100 | 462 |
| 2011/05/11 | 93,000 | 93,100 | 92,300 | 93,000 | 586 |
| 2011/05/10 | 94,100 | 94,200 | 92,500 | 92,900 | 958 |
| 2011/05/09 | 94,700 | 94,700 | 93,300 | 94,100 | 819 |
| 2011/05/06 | 93,500 | 94,700 | 93,500 | 94,500 | 603 |
| 2011/05/02 | 93,800 | 94,600 | 93,200 | 94,400 | 719 |
| 2011/04/28 | 92,800 | 93,600 | 92,200 | 93,600 | 859 |
| 2011/04/27 | 92,400 | 93,700 | 91,900 | 92,700 | 784 |
| 2011/04/26 | 92,500 | 92,900 | 91,800 | 92,400 | 462 |
| 2011/04/25 | 94,100 | 94,300 | 92,700 | 93,000 | 449 |
| 2011/04/22 | 92,400 | 93,800 | 92,000 | 92,600 | 455 |
| 2011/04/21 | 94,300 | 94,300 | 92,300 | 93,000 | 451 |
| 2011/04/20 | 93,700 | 94,000 | 93,100 | 93,600 | 347 |
| 2011/04/19 | 92,300 | 92,900 | 91,100 | 92,500 | 613 |
| 2011/04/18 | 92,600 | 94,300 | 91,900 | 93,400 | 652 |
| 2011/04/15 | 94,800 | 95,600 | 93,300 | 93,300 | 464 |
| 2011/04/14 | 94,000 | 95,100 | 93,800 | 94,800 | 561 |
| 2011/04/13 | 93,600 | 95,100 | 92,800 | 94,700 | 796 |
| 2011/04/12 | 94,800 | 94,900 | 92,500 | 93,800 | 784 |
| 2011/04/11 | 94,200 | 95,300 | 94,000 | 95,100 | 815 |
| 2011/04/08 | 90,100 | 94,300 | 90,100 | 93,400 | 984 |
| 2011/04/07 | 91,100 | 93,100 | 90,900 | 91,100 | 1,126 |
| 2011/04/06 | 93,000 | 94,800 | 91,700 | 92,300 | 1,257 |
| 2011/04/05 | 94,600 | 94,700 | 92,500 | 93,000 | 795 |
| 2011/04/04 | 96,700 | 96,700 | 94,400 | 95,000 | 1,171 |
| 2011/04/01 | 93,800 | 98,000 | 93,700 | 97,100 | 2,587 |
| 2011/03/31 | 93,400 | 93,400 | 92,400 | 93,400 | 790 |
| 2011/03/30 | 92,000 | 93,700 | 90,700 | 93,500 | 1,351 |
| 2011/03/29 | 87,500 | 93,400 | 86,500 | 92,900 | 3,037 |
| 2011/03/28 | 92,000 | 93,000 | 88,300 | 89,500 | 3,341 |
| 2011/03/25 | 97,400 | 97,500 | 90,800 | 91,900 | 3,392 |
| 2011/03/24 | 94,700 | 97,500 | 93,500 | 96,800 | 3,857 |
| 2011/03/23 | 92,500 | 93,200 | 90,500 | 93,200 | 2,331 |
| 2011/03/22 | 90,100 | 92,000 | 89,000 | 91,700 | 2,299 |
| 2011/03/18 | 84,000 | 86,600 | 83,800 | 85,600 | 2,909 |
| 2011/03/17 | 82,000 | 86,600 | 81,600 | 85,500 | 2,230 |
| 2011/03/16 | 78,000 | 88,600 | 77,000 | 84,200 | 2,289 |
| 2011/03/15 | 88,100 | 90,000 | 76,100 | 79,400 | 2,823 |
| 2011/03/14 | 86,500 | 94,500 | 86,100 | 91,100 | 3,762 |
| 2011/03/11 | 100,000 | 100,800 | 99,700 | 100,000 | 2,161 |
| 2011/03/10 | 104,400 | 104,400 | 100,400 | 101,400 | 2,199 |
| 2011/03/09 | 109,300 | 109,300 | 104,300 | 104,400 | 3,280 |
| 2011/03/08 | 108,700 | 110,900 | 108,500 | 109,200 | 2,123 |
| 2011/03/07 | 108,400 | 108,800 | 106,000 | 107,800 | 1,346 |
| 2011/03/04 | 107,600 | 108,500 | 107,000 | 107,700 | 978 |
| 2011/03/03 | 106,000 | 106,800 | 106,000 | 106,500 | 628 |
| 2011/03/02 | 106,700 | 106,700 | 105,700 | 105,700 | 990 |
| 2011/03/01 | 108,000 | 108,700 | 106,400 | 107,300 | 1,849 |
| 2011/02/28 | 106,700 | 108,500 | 105,700 | 108,300 | 1,459 |
| 2011/02/25 | 104,100 | 105,900 | 103,300 | 105,400 | 1,334 |
| 2011/02/24 | 106,400 | 107,700 | 104,200 | 104,700 | 1,590 |
| 2011/02/23 | 108,600 | 109,500 | 106,500 | 107,300 | 2,287 |
| 2011/02/22 | 109,500 | 110,700 | 109,500 | 110,200 | 878 |
| 2011/02/21 | 111,200 | 111,500 | 109,800 | 110,100 | 1,334 |
| 2011/02/18 | 112,500 | 112,800 | 110,800 | 111,200 | 1,217 |
| 2011/02/17 | 114,200 | 117,000 | 112,400 | 113,000 | 2,792 |
| 2011/02/16 | 115,500 | 115,600 | 113,800 | 113,900 | 1,702 |
| 2011/02/15 | 114,800 | 116,900 | 114,500 | 116,100 | 2,069 |
| 2011/02/14 | 110,000 | 114,200 | 110,000 | 114,100 | 2,674 |
| 2011/02/10 | 110,000 | 111,500 | 109,700 | 110,000 | 1,895 |
| 2011/02/09 | 106,200 | 110,800 | 106,100 | 110,000 | 3,557 |
| 2011/02/08 | 100,000 | 106,600 | 100,000 | 106,200 | 3,807 |
| 2011/02/07 | 95,000 | 100,000 | 95,000 | 100,000 | 2,542 |
| 2011/02/04 | 95,800 | 97,000 | 94,600 | 94,600 | 880 |
| 2011/02/03 | 95,000 | 95,400 | 94,600 | 95,400 | 432 |
| 2011/02/02 | 95,000 | 95,600 | 94,200 | 95,000 | 754 |
| 2011/02/01 | 93,900 | 95,200 | 93,500 | 95,000 | 826 |
| 2011/01/31 | 95,400 | 95,500 | 93,500 | 94,200 | 754 |
| 2011/01/28 | 98,300 | 98,300 | 95,800 | 95,800 | 1,045 |
| 2011/01/27 | 96,900 | 98,300 | 96,900 | 97,500 | 685 |
| 2011/01/26 | 97,000 | 97,600 | 96,600 | 96,900 | 523 |
| 2011/01/25 | 97,300 | 97,700 | 96,600 | 97,000 | 997 |
| 2011/01/24 | 95,200 | 96,900 | 95,000 | 96,500 | 742 |
| 2011/01/21 | 96,500 | 97,000 | 95,000 | 95,300 | 1,679 |
| 2011/01/20 | 97,100 | 97,600 | 96,300 | 96,900 | 691 |
| 2011/01/19 | 97,600 | 97,900 | 97,200 | 97,700 | 553 |
| 2011/01/18 | 98,100 | 98,200 | 97,500 | 97,800 | 897 |
| 2011/01/17 | 98,000 | 98,400 | 97,200 | 97,700 | 974 |
| 2011/01/14 | 97,700 | 98,500 | 95,100 | 97,900 | 1,068 |
| 2011/01/13 | 98,200 | 99,400 | 97,300 | 97,600 | 1,256 |
| 2011/01/12 | 98,600 | 99,400 | 98,300 | 98,700 | 1,557 |
| 2011/01/11 | 95,500 | 99,100 | 95,100 | 98,800 | 3,029 |
| 2011/01/07 | 94,400 | 95,500 | 94,100 | 94,800 | 1,047 |
| 2011/01/06 | 95,400 | 95,400 | 93,500 | 93,800 | 1,049 |
| 2011/01/05 | 95,500 | 95,800 | 94,500 | 94,800 | 653 |
| 2011/01/04 | 93,900 | 95,300 | 93,300 | 94,800 | 966 |