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 |
|---|---|---|---|---|---|
| 2012/12/28 | 90,400 | 90,400 | 89,300 | 90,000 | 847 |
| 2012/12/27 | 89,700 | 90,000 | 89,500 | 89,900 | 1,094 |
| 2012/12/26 | 89,500 | 89,700 | 88,800 | 89,500 | 640 |
| 2012/12/25 | 89,600 | 89,700 | 88,800 | 89,100 | 890 |
| 2012/12/21 | 88,200 | 88,900 | 88,100 | 88,900 | 1,555 |
| 2012/12/20 | 88,200 | 88,700 | 87,800 | 88,300 | 1,320 |
| 2012/12/19 | 88,700 | 88,700 | 87,700 | 88,200 | 2,064 |
| 2012/12/18 | 88,200 | 88,600 | 88,000 | 88,400 | 1,314 |
| 2012/12/17 | 88,500 | 88,700 | 88,100 | 88,100 | 1,129 |
| 2012/12/14 | 88,900 | 88,900 | 88,200 | 88,300 | 1,532 |
| 2012/12/13 | 89,400 | 89,400 | 88,700 | 88,800 | 931 |
| 2012/12/12 | 89,900 | 89,900 | 89,200 | 89,400 | 977 |
| 2012/12/11 | 89,100 | 89,700 | 88,900 | 89,400 | 979 |
| 2012/12/10 | 88,700 | 89,600 | 88,700 | 89,200 | 834 |
| 2012/12/07 | 89,400 | 89,500 | 88,500 | 88,600 | 1,099 |
| 2012/12/06 | 90,900 | 90,900 | 89,100 | 89,500 | 2,144 |
| 2012/12/05 | 89,300 | 90,400 | 88,800 | 90,300 | 1,287 |
| 2012/12/04 | 89,600 | 89,800 | 89,000 | 89,300 | 778 |
| 2012/12/03 | 88,900 | 89,700 | 88,300 | 89,700 | 1,467 |
| 2012/11/30 | 88,800 | 88,800 | 87,900 | 87,900 | 697 |
| 2012/11/29 | 88,200 | 88,900 | 88,000 | 88,600 | 1,418 |
| 2012/11/28 | 88,200 | 88,300 | 87,600 | 88,300 | 897 |
| 2012/11/27 | 88,200 | 88,400 | 87,700 | 88,200 | 1,012 |
| 2012/11/26 | 88,800 | 88,900 | 88,000 | 88,200 | 1,013 |
| 2012/11/22 | 89,100 | 89,100 | 88,100 | 88,300 | 720 |
| 2012/11/21 | 88,900 | 89,100 | 88,100 | 88,600 | 809 |
| 2012/11/20 | 88,700 | 88,900 | 88,200 | 88,600 | 698 |
| 2012/11/19 | 88,800 | 89,100 | 88,300 | 88,500 | 1,063 |
| 2012/11/16 | 88,200 | 88,400 | 87,500 | 88,300 | 885 |
| 2012/11/15 | 87,000 | 88,400 | 87,000 | 88,100 | 1,194 |
| 2012/11/14 | 87,300 | 87,400 | 86,800 | 87,300 | 957 |
| 2012/11/13 | 86,900 | 87,500 | 86,800 | 87,300 | 1,194 |
| 2012/11/12 | 86,400 | 87,100 | 86,100 | 86,800 | 1,297 |
| 2012/11/09 | 86,100 | 87,200 | 85,200 | 86,100 | 3,204 |
| 2012/11/08 | 88,800 | 89,000 | 88,200 | 88,600 | 1,306 |
| 2012/11/07 | 89,600 | 89,900 | 88,900 | 89,100 | 1,144 |
| 2012/11/06 | 89,900 | 90,200 | 89,500 | 89,600 | 960 |
| 2012/11/05 | 89,800 | 89,800 | 89,100 | 89,400 | 577 |
| 2012/11/02 | 89,800 | 90,500 | 89,100 | 89,800 | 777 |
| 2012/11/01 | 89,700 | 90,100 | 89,200 | 89,700 | 757 |
| 2012/10/31 | 90,300 | 90,600 | 89,500 | 89,700 | 1,032 |
| 2012/10/30 | 90,900 | 91,000 | 89,700 | 90,300 | 2,223 |
| 2012/10/29 | 91,100 | 91,600 | 90,500 | 91,000 | 1,319 |
| 2012/10/26 | 90,600 | 91,400 | 90,600 | 91,100 | 987 |
| 2012/10/25 | 90,600 | 91,500 | 90,200 | 91,400 | 1,597 |
| 2012/10/24 | 89,600 | 90,300 | 89,200 | 89,900 | 1,285 |
| 2012/10/23 | 89,500 | 90,200 | 89,500 | 89,900 | 838 |
| 2012/10/22 | 90,100 | 90,100 | 89,500 | 90,000 | 858 |
| 2012/10/19 | 90,600 | 90,900 | 89,700 | 90,200 | 1,131 |
| 2012/10/18 | 90,600 | 90,800 | 89,800 | 90,600 | 1,220 |
| 2012/10/17 | 90,600 | 90,600 | 89,500 | 90,000 | 818 |
| 2012/10/16 | 89,600 | 90,000 | 88,500 | 89,600 | 913 |
| 2012/10/15 | 88,600 | 88,900 | 87,700 | 88,300 | 560 |
| 2012/10/12 | 88,500 | 89,400 | 88,300 | 88,600 | 528 |
| 2012/10/11 | 88,500 | 88,900 | 88,000 | 88,500 | 872 |
| 2012/10/10 | 89,000 | 89,400 | 88,000 | 88,700 | 878 |
| 2012/10/09 | 88,900 | 89,900 | 88,600 | 89,700 | 1,402 |
| 2012/10/05 | 89,100 | 89,200 | 88,700 | 88,900 | 589 |
| 2012/10/04 | 88,200 | 89,300 | 87,900 | 89,100 | 660 |
| 2012/10/03 | 88,100 | 88,600 | 87,300 | 87,700 | 965 |
| 2012/10/02 | 89,400 | 89,400 | 87,600 | 88,100 | 1,253 |
| 2012/10/01 | 89,100 | 90,800 | 87,600 | 89,300 | 1,705 |
| 2012/09/28 | 90,200 | 90,500 | 89,200 | 89,400 | 1,506 |
| 2012/09/27 | 90,300 | 91,200 | 90,200 | 90,700 | 936 |
| 2012/09/26 | 89,600 | 91,000 | 89,500 | 90,900 | 1,811 |
| 2012/09/25 | 92,800 | 92,800 | 91,800 | 92,500 | 2,462 |
| 2012/09/24 | 93,000 | 93,400 | 92,300 | 92,700 | 1,536 |
| 2012/09/21 | 92,000 | 92,800 | 91,700 | 92,800 | 1,000 |
| 2012/09/20 | 92,300 | 92,300 | 91,400 | 91,700 | 1,177 |
| 2012/09/19 | 92,400 | 92,400 | 91,500 | 92,000 | 801 |
| 2012/09/18 | 93,200 | 93,300 | 91,200 | 91,600 | 1,090 |
| 2012/09/14 | 93,200 | 93,500 | 92,300 | 92,800 | 1,335 |
| 2012/09/13 | 92,900 | 93,000 | 92,100 | 92,500 | 1,049 |
| 2012/09/12 | 91,000 | 92,900 | 90,800 | 92,900 | 1,530 |
| 2012/09/11 | 89,900 | 90,400 | 89,700 | 90,300 | 681 |
| 2012/09/10 | 90,000 | 90,300 | 89,600 | 89,900 | 463 |
| 2012/09/07 | 90,100 | 90,200 | 89,400 | 89,700 | 1,285 |
| 2012/09/06 | 90,000 | 90,000 | 88,400 | 88,600 | 1,187 |
| 2012/09/05 | 90,800 | 90,800 | 89,400 | 89,800 | 969 |
| 2012/09/04 | 91,500 | 91,800 | 90,800 | 90,800 | 682 |
| 2012/09/03 | 92,000 | 92,200 | 91,200 | 91,400 | 1,173 |
| 2012/08/31 | 91,800 | 92,800 | 91,500 | 92,300 | 1,006 |
| 2012/08/30 | 93,000 | 93,000 | 91,600 | 92,600 | 1,273 |
| 2012/08/29 | 91,100 | 92,700 | 91,100 | 92,700 | 1,395 |
| 2012/08/28 | 91,600 | 91,600 | 90,600 | 91,100 | 911 |
| 2012/08/27 | 91,900 | 92,000 | 91,300 | 91,400 | 883 |
| 2012/08/24 | 92,000 | 92,000 | 91,300 | 91,900 | 1,093 |
| 2012/08/23 | 91,900 | 92,000 | 91,500 | 92,000 | 893 |
| 2012/08/22 | 91,400 | 91,800 | 91,300 | 91,700 | 550 |
| 2012/08/21 | 90,700 | 91,700 | 90,700 | 91,400 | 578 |
| 2012/08/20 | 92,000 | 92,000 | 90,600 | 91,200 | 919 |
| 2012/08/17 | 91,900 | 92,400 | 91,700 | 92,000 | 781 |
| 2012/08/16 | 91,700 | 91,900 | 90,500 | 91,800 | 1,022 |
| 2012/08/15 | 91,500 | 91,900 | 91,100 | 91,700 | 1,113 |
| 2012/08/14 | 90,700 | 91,800 | 89,800 | 91,600 | 1,235 |
| 2012/08/13 | 89,900 | 90,700 | 89,600 | 90,700 | 1,126 |
| 2012/08/10 | 88,900 | 89,500 | 88,500 | 89,500 | 632 |
| 2012/08/09 | 87,600 | 89,000 | 87,200 | 88,900 | 1,417 |
| 2012/08/08 | 87,400 | 87,600 | 86,900 | 87,000 | 892 |
| 2012/08/07 | 87,200 | 87,300 | 86,700 | 87,100 | 898 |
| 2012/08/06 | 87,600 | 87,600 | 86,800 | 87,000 | 581 |
| 2012/08/03 | 87,000 | 87,200 | 86,400 | 86,800 | 917 |
| 2012/08/02 | 87,000 | 87,400 | 86,500 | 87,000 | 678 |
| 2012/08/01 | 87,400 | 87,500 | 86,700 | 86,800 | 971 |
| 2012/07/31 | 88,100 | 88,100 | 87,000 | 87,200 | 795 |
| 2012/07/30 | 88,700 | 88,800 | 87,300 | 88,100 | 930 |
| 2012/07/27 | 87,200 | 87,300 | 86,800 | 87,200 | 462 |
| 2012/07/26 | 86,200 | 86,600 | 85,500 | 86,600 | 1,074 |
| 2012/07/25 | 86,500 | 87,300 | 85,700 | 85,900 | 1,688 |
| 2012/07/24 | 86,900 | 87,500 | 86,200 | 86,900 | 1,087 |
| 2012/07/23 | 86,700 | 87,700 | 86,700 | 86,700 | 943 |
| 2012/07/20 | 88,000 | 88,200 | 86,700 | 86,700 | 2,187 |
| 2012/07/19 | 89,200 | 89,300 | 88,100 | 88,200 | 1,226 |
| 2012/07/18 | 89,800 | 89,900 | 88,600 | 89,000 | 1,031 |
| 2012/07/17 | 89,200 | 90,200 | 88,700 | 89,300 | 1,034 |
| 2012/07/13 | 89,000 | 89,900 | 88,900 | 89,200 | 1,287 |
| 2012/07/12 | 89,500 | 89,500 | 88,200 | 88,500 | 1,165 |
| 2012/07/11 | 89,300 | 89,900 | 89,000 | 89,500 | 1,433 |
| 2012/07/10 | 89,500 | 91,400 | 89,400 | 89,500 | 2,382 |
| 2012/07/09 | 90,000 | 90,000 | 88,800 | 89,000 | 1,673 |
| 2012/07/06 | 89,800 | 90,500 | 89,600 | 90,000 | 1,096 |
| 2012/07/05 | 90,100 | 90,700 | 89,300 | 89,700 | 1,206 |
| 2012/07/04 | 91,200 | 91,400 | 89,500 | 89,800 | 1,392 |
| 2012/07/03 | 90,400 | 92,100 | 90,300 | 91,200 | 1,685 |
| 2012/07/02 | 89,000 | 90,300 | 88,700 | 90,000 | 2,282 |
| 2012/06/29 | 88,800 | 88,900 | 87,800 | 88,600 | 1,889 |
| 2012/06/28 | 89,300 | 89,300 | 87,900 | 89,100 | 1,343 |
| 2012/06/27 | 86,800 | 89,100 | 86,600 | 89,000 | 1,498 |
| 2012/06/26 | 87,000 | 87,300 | 86,200 | 86,500 | 1,199 |
| 2012/06/25 | 88,600 | 89,000 | 85,900 | 87,600 | 2,527 |
| 2012/06/22 | 88,100 | 88,800 | 87,600 | 88,100 | 975 |
| 2012/06/21 | 87,500 | 88,600 | 87,400 | 88,400 | 1,506 |
| 2012/06/20 | 87,900 | 88,200 | 86,900 | 87,100 | 1,296 |
| 2012/06/19 | 87,400 | 87,900 | 86,800 | 87,500 | 639 |
| 2012/06/18 | 87,000 | 88,100 | 86,900 | 87,200 | 1,341 |
| 2012/06/15 | 86,900 | 87,500 | 85,900 | 86,600 | 1,515 |
| 2012/06/14 | 86,800 | 87,800 | 86,500 | 86,900 | 1,163 |
| 2012/06/13 | 87,600 | 87,700 | 86,500 | 86,900 | 1,414 |
| 2012/06/12 | 87,300 | 87,600 | 86,400 | 86,900 | 1,940 |
| 2012/06/11 | 88,300 | 88,500 | 87,100 | 87,600 | 1,239 |
| 2012/06/08 | 88,900 | 89,100 | 87,000 | 87,400 | 2,089 |
| 2012/06/07 | 90,600 | 90,700 | 88,600 | 88,700 | 2,681 |
| 2012/06/06 | 91,000 | 91,500 | 88,600 | 90,400 | 2,273 |
| 2012/06/05 | 89,800 | 91,200 | 89,700 | 90,900 | 1,118 |
| 2012/06/04 | 89,000 | 90,500 | 88,100 | 89,800 | 1,450 |
| 2012/06/01 | 92,300 | 92,400 | 90,000 | 90,400 | 2,621 |
| 2012/05/31 | 91,300 | 92,700 | 91,000 | 92,300 | 2,005 |
| 2012/05/30 | 92,300 | 93,000 | 88,900 | 92,000 | 4,065 |
| 2012/05/29 | 86,900 | 87,200 | 85,500 | 86,900 | 799 |
| 2012/05/28 | 89,600 | 89,600 | 85,300 | 85,400 | 1,873 |
| 2012/05/25 | 89,900 | 89,900 | 88,400 | 89,600 | 1,148 |
| 2012/05/24 | 89,900 | 90,200 | 88,300 | 88,900 | 1,139 |
| 2012/05/23 | 88,700 | 89,600 | 87,800 | 89,600 | 1,905 |
| 2012/05/22 | 88,000 | 88,600 | 87,200 | 88,300 | 1,303 |
| 2012/05/21 | 88,300 | 89,800 | 87,000 | 87,600 | 1,990 |
| 2012/05/18 | 89,800 | 90,300 | 88,200 | 88,900 | 2,211 |
| 2012/05/17 | 90,300 | 91,500 | 88,900 | 91,300 | 2,072 |
| 2012/05/16 | 90,000 | 91,800 | 88,200 | 91,800 | 1,941 |
| 2012/05/15 | 92,800 | 93,000 | 89,100 | 90,400 | 3,306 |
| 2012/05/14 | 95,600 | 96,300 | 92,500 | 92,900 | 3,026 |
| 2012/05/11 | 95,000 | 99,300 | 94,900 | 96,200 | 3,677 |
| 2012/05/10 | 95,300 | 96,100 | 95,200 | 95,400 | 820 |
| 2012/05/09 | 96,500 | 96,900 | 95,200 | 95,400 | 1,496 |
| 2012/05/08 | 95,600 | 97,700 | 95,300 | 97,100 | 1,334 |
| 2012/05/07 | 95,500 | 96,400 | 95,400 | 95,900 | 1,322 |
| 2012/05/02 | 95,300 | 97,600 | 95,100 | 97,500 | 1,377 |
| 2012/05/01 | 95,400 | 97,200 | 95,100 | 95,700 | 1,185 |
| 2012/04/27 | 98,500 | 98,500 | 95,900 | 96,800 | 2,007 |
| 2012/04/26 | 94,600 | 99,300 | 93,800 | 99,300 | 4,994 |
| 2012/04/25 | 95,400 | 95,700 | 94,500 | 94,800 | 1,114 |
| 2012/04/24 | 95,900 | 96,300 | 94,400 | 95,000 | 1,248 |
| 2012/04/23 | 96,600 | 97,300 | 95,700 | 95,900 | 1,597 |
| 2012/04/20 | 95,200 | 97,000 | 94,900 | 97,000 | 1,833 |
| 2012/04/19 | 95,300 | 95,900 | 94,600 | 94,900 | 1,503 |
| 2012/04/18 | 97,200 | 97,400 | 95,800 | 96,300 | 1,336 |
| 2012/04/17 | 96,600 | 97,600 | 96,200 | 97,500 | 1,010 |
| 2012/04/16 | 96,800 | 97,300 | 96,200 | 96,500 | 1,034 |
| 2012/04/13 | 96,800 | 97,300 | 96,500 | 96,900 | 974 |
| 2012/04/12 | 95,300 | 96,700 | 95,100 | 96,300 | 1,394 |
| 2012/04/11 | 95,100 | 95,600 | 94,800 | 95,300 | 1,326 |
| 2012/04/10 | 94,300 | 95,700 | 94,200 | 95,000 | 1,499 |
| 2012/04/09 | 93,200 | 95,100 | 92,700 | 94,000 | 1,516 |
| 2012/04/06 | 93,300 | 94,600 | 92,200 | 94,300 | 1,681 |
| 2012/04/05 | 95,400 | 95,400 | 93,000 | 93,500 | 1,824 |
| 2012/04/04 | 94,200 | 95,500 | 94,100 | 95,000 | 2,087 |
| 2012/04/03 | 95,600 | 95,700 | 94,300 | 95,000 | 1,654 |
| 2012/04/02 | 97,600 | 97,700 | 95,600 | 96,200 | 1,770 |
| 2012/03/30 | 97,000 | 97,700 | 96,300 | 97,700 | 1,559 |
| 2012/03/29 | 97,100 | 97,800 | 96,100 | 97,400 | 2,578 |
| 2012/03/28 | 94,300 | 94,900 | 94,100 | 94,600 | 1,918 |
| 2012/03/27 | 96,700 | 97,000 | 95,600 | 96,500 | 2,703 |
| 2012/03/26 | 96,000 | 97,000 | 95,600 | 96,400 | 1,497 |
| 2012/03/23 | 94,900 | 96,300 | 94,800 | 96,100 | 2,302 |
| 2012/03/22 | 97,400 | 97,400 | 95,400 | 95,600 | 3,168 |
| 2012/03/21 | 98,500 | 98,500 | 97,700 | 97,800 | 1,512 |
| 2012/03/19 | 98,500 | 98,600 | 97,900 | 98,500 | 1,507 |
| 2012/03/16 | 97,900 | 98,300 | 96,100 | 98,300 | 1,874 |
| 2012/03/15 | 98,300 | 98,600 | 97,700 | 98,000 | 1,398 |
| 2012/03/14 | 97,700 | 98,500 | 97,400 | 97,400 | 1,418 |
| 2012/03/13 | 97,100 | 98,200 | 97,100 | 97,300 | 1,544 |
| 2012/03/12 | 94,900 | 96,900 | 94,700 | 96,600 | 1,900 |
| 2012/03/09 | 94,300 | 94,600 | 93,900 | 94,400 | 1,392 |
| 2012/03/08 | 93,000 | 94,200 | 92,600 | 94,200 | 1,256 |
| 2012/03/07 | 92,400 | 93,500 | 92,000 | 93,500 | 1,389 |
| 2012/03/06 | 92,600 | 93,400 | 92,300 | 93,000 | 1,614 |
| 2012/03/05 | 91,800 | 92,900 | 91,600 | 92,000 | 1,661 |
| 2012/03/02 | 92,000 | 92,300 | 90,000 | 91,600 | 2,370 |
| 2012/03/01 | 92,400 | 92,900 | 91,900 | 92,600 | 1,348 |
| 2012/02/29 | 93,200 | 93,200 | 92,100 | 92,700 | 1,962 |
| 2012/02/28 | 92,700 | 93,500 | 92,300 | 93,200 | 1,854 |
| 2012/02/27 | 93,400 | 93,700 | 92,700 | 93,000 | 1,051 |
| 2012/02/24 | 94,200 | 94,400 | 91,900 | 92,400 | 2,104 |
| 2012/02/23 | 92,600 | 94,000 | 92,500 | 93,800 | 1,550 |
| 2012/02/22 | 91,000 | 92,600 | 90,300 | 92,500 | 1,704 |
| 2012/02/21 | 88,200 | 90,200 | 87,100 | 89,900 | 1,972 |
| 2012/02/20 | 90,500 | 91,000 | 88,200 | 88,200 | 2,105 |
| 2012/02/17 | 91,200 | 91,800 | 89,900 | 90,300 | 1,494 |
| 2012/02/16 | 89,600 | 90,900 | 89,300 | 90,600 | 2,027 |
| 2012/02/15 | 88,800 | 89,800 | 88,800 | 89,500 | 2,050 |
| 2012/02/14 | 87,900 | 88,700 | 87,400 | 88,500 | 2,032 |
| 2012/02/13 | 86,600 | 87,400 | 86,500 | 87,300 | 1,298 |
| 2012/02/10 | 86,800 | 86,800 | 85,600 | 86,300 | 1,135 |
| 2012/02/09 | 86,100 | 86,600 | 82,900 | 86,000 | 2,517 |
| 2012/02/08 | 84,600 | 86,100 | 84,200 | 86,000 | 1,820 |
| 2012/02/07 | 84,200 | 84,600 | 83,900 | 84,600 | 1,284 |
| 2012/02/06 | 84,300 | 84,900 | 83,500 | 83,600 | 2,217 |
| 2012/02/03 | 82,900 | 83,700 | 82,900 | 83,400 | 1,223 |
| 2012/02/02 | 84,000 | 84,000 | 82,700 | 82,800 | 1,265 |
| 2012/02/01 | 83,100 | 83,800 | 83,000 | 83,600 | 1,046 |
| 2012/01/31 | 84,200 | 84,200 | 82,300 | 82,800 | 1,356 |
| 2012/01/30 | 84,000 | 84,400 | 83,100 | 83,900 | 1,390 |
| 2012/01/27 | 82,200 | 83,400 | 82,200 | 83,400 | 1,524 |
| 2012/01/26 | 81,900 | 82,400 | 81,700 | 82,000 | 765 |
| 2012/01/25 | 81,800 | 81,900 | 81,100 | 81,900 | 1,234 |
| 2012/01/24 | 82,000 | 82,000 | 81,300 | 81,300 | 807 |
| 2012/01/23 | 81,900 | 82,200 | 81,400 | 81,800 | 747 |
| 2012/01/20 | 81,800 | 82,000 | 81,200 | 81,600 | 1,282 |
| 2012/01/19 | 81,000 | 81,700 | 80,800 | 81,600 | 1,147 |
| 2012/01/18 | 80,600 | 81,300 | 80,400 | 80,700 | 845 |
| 2012/01/17 | 81,000 | 81,000 | 80,200 | 80,800 | 658 |
| 2012/01/16 | 80,900 | 81,500 | 80,600 | 81,000 | 826 |
| 2012/01/13 | 81,100 | 81,300 | 80,500 | 80,900 | 698 |
| 2012/01/12 | 81,400 | 81,600 | 80,400 | 81,100 | 1,434 |
| 2012/01/11 | 81,100 | 81,500 | 80,600 | 81,000 | 984 |
| 2012/01/10 | 82,000 | 82,200 | 81,300 | 81,300 | 1,069 |
| 2012/01/06 | 81,700 | 82,500 | 81,300 | 81,700 | 1,490 |
| 2012/01/05 | 81,400 | 81,900 | 81,200 | 81,700 | 1,133 |
| 2012/01/04 | 80,400 | 81,800 | 80,200 | 81,500 | 2,305 |