ジオマテック(6907)の株価時系列情報
ジオマテック(6907)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 |
|---|---|---|---|---|---|
| 1995/12/29 | 3,700 | 3,750 | 3,700 | 3,730 | 3,400 |
| 1995/12/28 | 3,750 | 3,810 | 3,700 | 3,710 | 14,600 |
| 1995/12/27 | 3,540 | 3,800 | 3,540 | 3,750 | 11,900 |
| 1995/12/26 | 3,400 | 3,600 | 3,400 | 3,540 | 12,500 |
| 1995/12/25 | 3,400 | 3,450 | 3,400 | 3,400 | 4,400 |
| 1995/12/22 | 3,490 | 3,490 | 3,450 | 3,460 | 6,500 |
| 1995/12/21 | 3,500 | 3,510 | 3,480 | 3,490 | 16,800 |
| 1995/12/20 | 3,550 | 3,560 | 3,400 | 3,480 | 18,800 |
| 1995/12/19 | 3,550 | 3,560 | 3,550 | 3,560 | 3,000 |
| 1995/12/18 | 3,690 | 3,690 | 3,600 | 3,600 | 4,900 |
| 1995/12/15 | 3,730 | 3,730 | 3,700 | 3,700 | 5,000 |
| 1995/12/14 | 3,730 | 3,730 | 3,710 | 3,730 | 4,500 |
| 1995/12/13 | 3,720 | 3,740 | 3,700 | 3,730 | 11,300 |
| 1995/12/12 | 3,720 | 3,800 | 3,700 | 3,730 | 13,800 |
| 1995/12/11 | 3,700 | 3,800 | 3,650 | 3,660 | 9,200 |
| 1995/12/08 | 3,700 | 3,700 | 3,560 | 3,600 | 13,400 |
| 1995/12/07 | 3,500 | 3,700 | 3,500 | 3,700 | 14,700 |
| 1995/12/06 | 3,520 | 3,530 | 3,500 | 3,520 | 12,600 |
| 1995/12/05 | 3,500 | 3,530 | 3,500 | 3,530 | 16,800 |
| 1995/12/04 | 3,500 | 3,530 | 3,500 | 3,510 | 18,000 |
| 1995/12/01 | 3,500 | 3,510 | 3,500 | 3,500 | 22,400 |
| 1995/11/30 | 3,500 | 3,530 | 3,500 | 3,510 | 16,400 |
| 1995/11/29 | 3,500 | 3,600 | 3,500 | 3,550 | 7,300 |
| 1995/11/28 | 3,600 | 3,600 | 3,400 | 3,500 | 26,100 |
| 1995/11/27 | 3,680 | 3,680 | 3,500 | 3,600 | 26,600 |
| 1995/11/24 | 3,310 | 3,700 | 3,310 | 3,690 | 56,700 |
| 1995/11/22 | 3,260 | 3,260 | 3,260 | 3,260 | 89,000 |
| 1995/11/21 | 3,760 | 3,760 | 3,760 | 3,760 | 10,600 |
| 1995/11/20 | 4,260 | 4,260 | 4,260 | 4,260 | 10,000 |
| 1995/11/17 | 4,700 | 4,800 | 4,700 | 4,760 | 11,100 |
| 1995/11/16 | 4,870 | 4,880 | 4,720 | 4,720 | 23,100 |
| 1995/11/15 | 4,940 | 4,940 | 4,850 | 4,860 | 10,800 |
| 1995/11/14 | 4,990 | 5,000 | 4,950 | 4,950 | 8,900 |
| 1995/11/13 | 5,000 | 5,010 | 4,990 | 4,990 | 15,500 |
| 1995/11/10 | 5,100 | 5,150 | 5,000 | 5,000 | 16,800 |
| 1995/11/09 | 5,190 | 5,210 | 5,150 | 5,150 | 13,200 |
| 1995/11/08 | 5,300 | 5,300 | 5,100 | 5,200 | 17,900 |
| 1995/11/07 | 5,250 | 5,350 | 5,200 | 5,300 | 17,400 |
| 1995/11/06 | 5,100 | 5,250 | 5,100 | 5,200 | 27,100 |
| 1995/11/02 | 4,900 | 5,100 | 4,900 | 5,010 | 15,200 |
| 1995/11/01 | 4,850 | 4,900 | 4,810 | 4,900 | 15,100 |
| 1995/10/31 | 4,900 | 4,950 | 4,850 | 4,860 | 9,000 |
| 1995/10/30 | 4,940 | 4,940 | 4,810 | 4,900 | 20,600 |
| 1995/10/27 | 5,000 | 5,000 | 4,910 | 5,000 | 15,800 |
| 1995/10/26 | 5,060 | 5,060 | 4,910 | 5,000 | 17,600 |
| 1995/10/25 | 5,300 | 5,300 | 5,010 | 5,080 | 35,700 |
| 1995/10/24 | 5,480 | 5,480 | 5,300 | 5,300 | 13,900 |
| 1995/10/23 | 5,520 | 5,520 | 5,390 | 5,480 | 23,300 |
| 1995/10/20 | 5,320 | 5,590 | 5,310 | 5,520 | 50,900 |
| 1995/10/19 | 4,980 | 5,300 | 4,950 | 5,200 | 41,600 |
| 1995/10/18 | 4,990 | 5,000 | 4,900 | 4,990 | 41,800 |
| 1995/10/17 | 5,390 | 5,400 | 4,800 | 5,010 | 67,200 |
| 1995/10/16 | 5,700 | 5,700 | 5,250 | 5,350 | 65,400 |
| 1995/10/13 | 5,800 | 5,800 | 5,740 | 5,800 | 16,300 |
| 1995/10/12 | 5,900 | 5,900 | 5,730 | 5,800 | 21,100 |
| 1995/10/11 | 6,200 | 6,200 | 5,900 | 6,000 | 17,400 |
| 1995/10/09 | 6,140 | 6,150 | 6,000 | 6,150 | 17,100 |
| 1995/10/06 | 6,150 | 6,200 | 6,060 | 6,150 | 21,100 |
| 1995/10/05 | 6,250 | 6,280 | 6,150 | 6,150 | 26,800 |
| 1995/10/04 | 6,200 | 6,330 | 6,150 | 6,320 | 41,000 |
| 1995/10/03 | 5,990 | 6,240 | 5,980 | 6,180 | 26,300 |
| 1995/10/02 | 5,700 | 5,980 | 5,700 | 5,980 | 16,100 |
| 1995/09/29 | 6,000 | 6,140 | 5,810 | 5,810 | 26,300 |
| 1995/09/28 | 6,290 | 6,340 | 6,140 | 6,190 | 38,400 |
| 1995/09/27 | 5,700 | 6,500 | 5,700 | 6,450 | 109,000 |
| 1995/09/26 | 5,350 | 5,690 | 5,350 | 5,650 | 25,900 |
| 1995/09/25 | 5,390 | 5,390 | 5,300 | 5,380 | 4,200 |
| 1995/09/22 | 5,350 | 5,450 | 5,300 | 5,390 | 29,300 |
| 1995/09/21 | 5,500 | 5,500 | 5,400 | 5,450 | 36,300 |
| 1995/09/20 | 5,500 | 5,600 | 5,500 | 5,560 | 8,500 |
| 1995/09/19 | 5,690 | 5,690 | 5,400 | 5,500 | 16,700 |
| 1995/09/18 | 5,850 | 5,850 | 5,700 | 5,740 | 14,600 |
| 1995/09/14 | 5,700 | 5,800 | 5,700 | 5,800 | 7,600 |
| 1995/09/13 | 5,900 | 5,900 | 5,700 | 5,750 | 23,400 |
| 1995/09/12 | 6,120 | 6,200 | 5,950 | 5,980 | 10,300 |
| 1995/09/11 | 6,200 | 6,200 | 6,000 | 6,090 | 21,100 |
| 1995/09/08 | 6,090 | 6,200 | 6,090 | 6,150 | 14,600 |
| 1995/09/07 | 6,200 | 6,200 | 6,050 | 6,090 | 30,100 |
| 1995/09/06 | 6,010 | 6,400 | 6,010 | 6,200 | 32,200 |
| 1995/09/05 | 6,200 | 6,300 | 6,000 | 6,010 | 34,700 |
| 1995/09/04 | 7,000 | 7,100 | 6,500 | 6,500 | 49,500 |
| 1995/09/01 | 7,200 | 7,200 | 7,000 | 7,000 | 22,000 |
| 1995/08/31 | 6,890 | 7,090 | 6,890 | 7,000 | 6,300 |
| 1995/08/30 | 7,050 | 7,200 | 6,990 | 6,990 | 38,100 |
| 1995/08/29 | 7,000 | 7,000 | 6,900 | 6,990 | 11,800 |
| 1995/08/28 | 7,050 | 7,050 | 6,900 | 7,000 | 7,100 |
| 1995/08/25 | 7,110 | 7,230 | 7,000 | 7,050 | 18,800 |
| 1995/08/24 | 6,900 | 7,050 | 6,900 | 7,050 | 29,800 |
| 1995/08/23 | 6,950 | 6,950 | 6,750 | 6,850 | 26,300 |
| 1995/08/22 | 7,000 | 7,190 | 6,900 | 6,950 | 34,200 |
| 1995/08/21 | 6,990 | 7,000 | 6,900 | 6,970 | 12,100 |
| 1995/08/18 | 6,870 | 6,980 | 6,870 | 6,900 | 12,800 |
| 1995/08/17 | 6,850 | 6,860 | 6,750 | 6,850 | 25,000 |
| 1995/08/16 | 7,110 | 7,250 | 6,860 | 6,860 | 50,700 |
| 1995/08/15 | 7,200 | 7,200 | 6,690 | 7,000 | 38,700 |
| 1995/08/14 | 7,400 | 7,400 | 7,200 | 7,200 | 4,300 |
| 1995/08/11 | 7,430 | 7,600 | 7,400 | 7,400 | 32,600 |
| 1995/08/10 | 7,130 | 7,300 | 7,020 | 7,300 | 21,900 |
| 1995/08/09 | 7,150 | 7,150 | 7,070 | 7,130 | 17,800 |
| 1995/08/08 | 7,200 | 7,200 | 7,000 | 7,140 | 9,300 |
| 1995/08/07 | 7,150 | 7,280 | 7,100 | 7,200 | 19,000 |
| 1995/08/04 | 6,890 | 7,190 | 6,890 | 7,100 | 32,500 |
| 1995/08/03 | 6,800 | 7,000 | 6,740 | 6,800 | 40,000 |
| 1995/08/02 | 6,530 | 6,680 | 6,440 | 6,680 | 16,500 |
| 1995/08/01 | 6,680 | 6,680 | 6,380 | 6,550 | 21,400 |
| 1995/07/31 | 6,600 | 6,740 | 6,600 | 6,700 | 16,000 |
| 1995/07/28 | 6,310 | 6,450 | 6,300 | 6,450 | 11,000 |
| 1995/07/27 | 6,220 | 6,300 | 6,220 | 6,270 | 7,000 |
| 1995/07/26 | 6,200 | 6,230 | 6,200 | 6,220 | 8,000 |
| 1995/07/25 | 6,200 | 6,200 | 6,200 | 6,200 | 6,000 |
| 1995/07/24 | 6,250 | 6,260 | 6,200 | 6,200 | 10,000 |
| 1995/07/20 | 6,300 | 6,340 | 6,300 | 6,300 | 4,000 |
| 1995/07/19 | 6,420 | 6,420 | 6,290 | 6,400 | 16,000 |
| 1995/07/18 | 6,360 | 6,450 | 6,310 | 6,420 | 16,000 |
| 1995/07/17 | 6,230 | 6,300 | 6,200 | 6,300 | 6,000 |
| 1995/07/14 | 6,240 | 6,300 | 6,180 | 6,250 | 23,000 |
| 1995/07/13 | 6,310 | 6,330 | 6,310 | 6,330 | 4,000 |
| 1995/07/12 | 6,190 | 6,310 | 6,190 | 6,300 | 15,000 |
| 1995/07/11 | 6,000 | 6,140 | 5,990 | 6,140 | 8,000 |
| 1995/07/10 | 6,180 | 6,180 | 6,140 | 6,140 | 14,000 |
| 1995/07/07 | 5,810 | 5,880 | 5,800 | 5,880 | 8,000 |
| 1995/07/06 | 5,500 | 5,640 | 5,500 | 5,640 | 7,000 |
| 1995/07/05 | 5,340 | 5,340 | 5,340 | 5,340 | 4,000 |
| 1995/07/04 | 5,250 | 5,300 | 5,250 | 5,300 | 9,000 |
| 1995/07/03 | 5,300 | 5,300 | 5,250 | 5,250 | 6,000 |
| 1995/06/30 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 |
| 1995/06/29 | 5,400 | 5,450 | 5,400 | 5,450 | 12,000 |
| 1995/06/28 | 5,390 | 5,390 | 5,390 | 5,390 | 2,000 |
| 1995/06/27 | 5,500 | 5,500 | 5,350 | 5,400 | 9,000 |
| 1995/06/26 | 5,600 | 5,650 | 5,500 | 5,500 | 6,000 |
| 1995/06/23 | 5,600 | 5,640 | 5,500 | 5,600 | 22,000 |
| 1995/06/22 | 5,120 | 5,500 | 5,120 | 5,400 | 21,000 |
| 1995/06/21 | 5,050 | 5,080 | 5,000 | 5,080 | 17,000 |
| 1995/06/20 | 5,080 | 5,080 | 5,050 | 5,050 | 11,000 |
| 1995/06/19 | 5,080 | 5,080 | 5,080 | 5,080 | 14,000 |
| 1995/06/16 | 5,000 | 5,100 | 5,000 | 5,100 | 2,000 |
| 1995/06/15 | 4,950 | 4,950 | 4,950 | 4,950 | 4,000 |
| 1995/06/14 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 |
| 1995/06/13 | 5,000 | 5,050 | 4,950 | 5,050 | 18,000 |
| 1995/06/12 | 5,100 | 5,100 | 5,000 | 5,000 | 4,000 |
| 1995/06/09 | 5,400 | 5,400 | 5,250 | 5,300 | 9,000 |
| 1995/06/08 | 5,400 | 5,410 | 5,400 | 5,410 | 11,000 |
| 1995/06/07 | 5,420 | 5,420 | 5,400 | 5,410 | 10,000 |
| 1995/06/06 | 5,420 | 5,430 | 5,420 | 5,430 | 3,000 |
| 1995/06/05 | 5,600 | 5,600 | 5,450 | 5,450 | 20,000 |
| 1995/06/02 | 5,430 | 5,600 | 5,430 | 5,600 | 8,000 |
| 1995/06/01 | 5,410 | 5,530 | 5,410 | 5,410 | 5,000 |
| 1995/05/31 | 5,260 | 5,400 | 5,260 | 5,400 | 4,000 |
| 1995/05/30 | 5,200 | 5,270 | 5,200 | 5,260 | 8,000 |
| 1995/05/29 | 5,350 | 5,350 | 5,050 | 5,350 | 15,000 |
| 1995/05/26 | 5,200 | 5,350 | 5,200 | 5,350 | 30,000 |
| 1995/05/25 | 5,010 | 5,100 | 4,850 | 4,850 | 26,000 |
| 1995/05/24 | 4,800 | 5,000 | 4,800 | 4,990 | 33,000 |
| 1995/05/23 | 4,800 | 5,000 | 4,800 | 5,000 | 6,000 |
| 1995/05/22 | 5,380 | 5,380 | 5,100 | 5,100 | 12,000 |
| 1995/05/19 | 5,450 | 5,450 | 5,450 | 5,450 | 2,000 |
| 1995/05/18 | 5,600 | 5,600 | 5,250 | 5,450 | 12,000 |
| 1995/05/17 | 5,740 | 5,740 | 5,740 | 5,740 | 2,000 |
| 1995/05/16 | 5,960 | 5,960 | 5,800 | 5,800 | 4,000 |
| 1995/05/15 | 5,980 | 5,980 | 5,980 | 5,980 | 3,000 |
| 1995/05/12 | 6,100 | 6,100 | 6,000 | 6,010 | 7,000 |
| 1995/05/11 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 |
| 1995/05/10 | 6,290 | 6,290 | 6,290 | 6,290 | 3,000 |
| 1995/05/09 | 6,600 | 6,600 | 6,300 | 6,300 | 5,000 |
| 1995/05/08 | 6,800 | 6,800 | 6,720 | 6,750 | 5,000 |
| 1995/05/02 | 6,510 | 6,750 | 6,510 | 6,700 | 37,000 |
| 1995/05/01 | 6,020 | 6,400 | 6,020 | 6,400 | 15,000 |
| 1995/04/28 | 5,600 | 5,820 | 5,600 | 5,820 | 8,000 |
| 1995/04/27 | 5,460 | 5,460 | 5,460 | 5,460 | 1,000 |
| 1995/04/26 | 5,410 | 5,460 | 5,410 | 5,460 | 4,000 |
| 1995/04/25 | 5,260 | 5,400 | 5,260 | 5,400 | 8,000 |
| 1995/04/24 | 5,210 | 5,250 | 5,210 | 5,250 | 5,000 |
| 1995/04/21 | 5,010 | 5,200 | 5,010 | 5,200 | 9,000 |
| 1995/04/20 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 |
| 1995/04/19 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 |
| 1995/04/18 | 5,200 | 5,200 | 5,200 | 5,200 | 4,000 |
| 1995/04/17 | 5,210 | 5,210 | 5,200 | 5,200 | 2,000 |
| 1995/04/13 | 5,310 | 5,350 | 5,310 | 5,350 | 3,000 |
| 1995/04/11 | 5,300 | 5,300 | 5,200 | 5,300 | 4,000 |
| 1995/04/10 | 5,400 | 5,400 | 5,260 | 5,300 | 6,000 |
| 1995/04/07 | 5,580 | 5,580 | 5,400 | 5,400 | 6,000 |
| 1995/04/06 | 5,640 | 5,640 | 5,600 | 5,600 | 10,000 |
| 1995/04/05 | 5,650 | 5,650 | 5,650 | 5,650 | 3,000 |
| 1995/04/04 | 5,650 | 5,650 | 5,650 | 5,650 | 5,000 |
| 1995/04/03 | 5,710 | 5,710 | 5,710 | 5,710 | 3,000 |
| 1995/03/31 | 5,710 | 5,710 | 5,600 | 5,710 | 13,000 |
| 1995/03/30 | 5,710 | 5,710 | 5,600 | 5,600 | 16,000 |
| 1995/03/29 | 5,710 | 5,730 | 5,700 | 5,710 | 7,000 |
| 1995/03/28 | 5,550 | 5,600 | 5,550 | 5,600 | 12,000 |
| 1995/03/28 | 1 -> 1.40 分割 | ||||
| 1995/03/27 | 8,030 | 8,050 | 7,840 | 7,850 | 14,000 |
| 1995/03/24 | 8,270 | 8,270 | 7,940 | 7,940 | 10,000 |
| 1995/03/23 | 8,440 | 8,440 | 8,290 | 8,290 | 8,000 |
| 1995/03/22 | 8,440 | 8,440 | 8,440 | 8,440 | 1,000 |
| 1995/03/20 | 8,490 | 8,490 | 8,450 | 8,450 | 2,000 |
| 1995/03/17 | 8,510 | 8,550 | 8,500 | 8,550 | 11,000 |
| 1995/03/16 | 8,700 | 8,700 | 8,700 | 8,700 | 1,000 |
| 1995/03/15 | 9,190 | 9,190 | 8,910 | 8,910 | 7,000 |
| 1995/03/14 | 9,200 | 9,250 | 9,190 | 9,190 | 10,000 |
| 1995/03/13 | 9,000 | 9,190 | 9,000 | 9,190 | 4,000 |
| 1995/03/10 | 9,100 | 9,100 | 9,100 | 9,100 | 2,000 |
| 1995/03/09 | 9,200 | 9,300 | 9,200 | 9,200 | 8,000 |
| 1995/03/08 | 9,190 | 9,200 | 9,100 | 9,100 | 6,000 |
| 1995/03/07 | 9,400 | 9,400 | 9,200 | 9,200 | 5,000 |
| 1995/03/06 | 9,400 | 9,400 | 9,400 | 9,400 | 2,000 |
| 1995/03/03 | 9,600 | 9,600 | 9,590 | 9,600 | 4,000 |
| 1995/03/02 | 8,600 | 9,500 | 8,600 | 9,500 | 186,000 |
| 1995/03/01 | 8,600 | 8,600 | 8,600 | 8,600 | 182,000 |
| 1995/02/27 | 8,300 | 8,300 | 8,200 | 8,200 | 4,000 |
| 1995/02/24 | 8,800 | 8,810 | 8,600 | 8,600 | 11,000 |
| 1995/02/23 | 8,860 | 8,860 | 8,800 | 8,800 | 4,000 |
| 1995/02/22 | 8,850 | 8,900 | 8,750 | 8,850 | 10,000 |
| 1995/02/21 | 8,900 | 8,900 | 8,900 | 8,900 | 2,000 |
| 1995/02/17 | 8,850 | 9,000 | 8,850 | 9,000 | 5,000 |
| 1995/02/16 | 9,290 | 9,290 | 9,050 | 9,050 | 3,000 |
| 1995/02/14 | 9,400 | 9,400 | 9,400 | 9,400 | 2,000 |
| 1995/02/13 | 9,690 | 9,690 | 9,600 | 9,600 | 2,000 |
| 1995/02/10 | 9,800 | 9,800 | 9,790 | 9,790 | 2,000 |
| 1995/02/08 | 9,800 | 9,800 | 9,700 | 9,800 | 9,000 |
| 1995/02/07 | 9,800 | 9,800 | 9,700 | 9,700 | 5,000 |
| 1995/02/06 | 9,800 | 9,800 | 9,700 | 9,710 | 27,000 |
| 1995/02/03 | 10,000 | 10,200 | 9,900 | 10,200 | 10,000 |
| 1995/02/02 | 9,670 | 9,700 | 9,670 | 9,700 | 4,000 |
| 1995/02/01 | 9,000 | 9,000 | 8,600 | 8,870 | 18,000 |
| 1995/01/31 | 9,990 | 9,990 | 9,300 | 9,300 | 23,000 |
| 1995/01/30 | 10,500 | 10,500 | 10,000 | 10,000 | 19,000 |
| 1995/01/27 | 10,900 | 10,900 | 10,500 | 10,500 | 4,000 |
| 1995/01/26 | 11,000 | 11,000 | 10,900 | 10,900 | 6,000 |
| 1995/01/25 | 11,100 | 11,200 | 11,100 | 11,100 | 11,000 |
| 1995/01/24 | 11,100 | 11,300 | 11,100 | 11,100 | 13,000 |
| 1995/01/23 | 11,800 | 11,800 | 10,900 | 11,100 | 9,000 |
| 1995/01/20 | 12,000 | 12,000 | 11,800 | 12,000 | 13,000 |
| 1995/01/18 | 12,200 | 12,200 | 12,200 | 12,200 | 1,000 |
| 1995/01/17 | 12,700 | 12,700 | 12,300 | 12,600 | 18,000 |
| 1995/01/13 | 12,400 | 12,600 | 12,400 | 12,600 | 9,000 |
| 1995/01/12 | 12,700 | 12,700 | 12,600 | 12,600 | 13,000 |
| 1995/01/11 | 12,500 | 12,600 | 12,400 | 12,600 | 24,000 |
| 1995/01/10 | 12,000 | 12,300 | 12,000 | 12,300 | 3,000 |
| 1995/01/09 | 12,100 | 12,100 | 11,900 | 11,900 | 9,000 |
| 1995/01/06 | 12,000 | 12,100 | 12,000 | 12,100 | 4,000 |
| 1995/01/05 | 12,200 | 12,200 | 12,100 | 12,100 | 2,000 |
| 1995/01/04 | 12,600 | 12,600 | 12,400 | 12,400 | 2,000 |