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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,770 | 1,770 | 1,650 | 1,680 | 13,800 |
| 1999/12/29 | 1,800 | 1,850 | 1,700 | 1,750 | 34,500 |
| 1999/12/28 | 1,620 | 1,800 | 1,620 | 1,790 | 64,500 |
| 1999/12/27 | 1,590 | 1,680 | 1,580 | 1,580 | 20,300 |
| 1999/12/24 | 1,420 | 1,580 | 1,420 | 1,570 | 21,300 |
| 1999/12/22 | 1,450 | 1,480 | 1,400 | 1,400 | 6,600 |
| 1999/12/21 | 1,450 | 1,480 | 1,450 | 1,450 | 5,600 |
| 1999/12/20 | 1,500 | 1,500 | 1,440 | 1,450 | 15,400 |
| 1999/12/17 | 1,550 | 1,570 | 1,500 | 1,500 | 8,500 |
| 1999/12/16 | 1,560 | 1,580 | 1,530 | 1,570 | 11,000 |
| 1999/12/15 | 1,570 | 1,570 | 1,530 | 1,550 | 4,100 |
| 1999/12/14 | 1,550 | 1,580 | 1,510 | 1,560 | 11,000 |
| 1999/12/13 | 1,550 | 1,580 | 1,470 | 1,500 | 12,100 |
| 1999/12/10 | 1,520 | 1,560 | 1,500 | 1,540 | 10,600 |
| 1999/12/09 | 1,530 | 1,550 | 1,440 | 1,440 | 10,300 |
| 1999/12/08 | 1,590 | 1,600 | 1,510 | 1,520 | 5,800 |
| 1999/12/07 | 1,650 | 1,650 | 1,550 | 1,560 | 2,800 |
| 1999/12/06 | 1,550 | 1,680 | 1,550 | 1,640 | 11,000 |
| 1999/12/03 | 1,500 | 1,550 | 1,500 | 1,550 | 6,200 |
| 1999/12/02 | 1,580 | 1,580 | 1,500 | 1,510 | 12,300 |
| 1999/12/01 | 1,600 | 1,600 | 1,580 | 1,580 | 10,500 |
| 1999/11/30 | 1,600 | 1,610 | 1,590 | 1,600 | 17,200 |
| 1999/11/29 | 1,610 | 1,620 | 1,600 | 1,600 | 18,400 |
| 1999/11/26 | 1,630 | 1,660 | 1,600 | 1,600 | 26,200 |
| 1999/11/25 | 1,670 | 1,680 | 1,630 | 1,630 | 20,000 |
| 1999/11/24 | 1,700 | 1,700 | 1,650 | 1,650 | 9,600 |
| 1999/11/22 | 1,730 | 1,730 | 1,650 | 1,680 | 11,900 |
| 1999/11/19 | 1,750 | 1,750 | 1,680 | 1,690 | 7,000 |
| 1999/11/18 | 1,650 | 1,700 | 1,650 | 1,700 | 6,500 |
| 1999/11/17 | 1,680 | 1,700 | 1,650 | 1,650 | 18,600 |
| 1999/11/16 | 1,720 | 1,720 | 1,620 | 1,620 | 13,700 |
| 1999/11/15 | 1,900 | 1,950 | 1,680 | 1,720 | 49,400 |
| 1999/11/12 | 1,700 | 1,880 | 1,700 | 1,850 | 101,100 |
| 1999/11/11 | 1,670 | 1,670 | 1,580 | 1,580 | 18,100 |
| 1999/11/10 | 1,670 | 1,690 | 1,650 | 1,670 | 10,500 |
| 1999/11/09 | 1,670 | 1,700 | 1,610 | 1,660 | 18,900 |
| 1999/11/08 | 1,720 | 1,740 | 1,670 | 1,700 | 20,400 |
| 1999/11/05 | 1,750 | 1,790 | 1,700 | 1,720 | 40,700 |
| 1999/11/04 | 1,680 | 1,750 | 1,680 | 1,750 | 22,700 |
| 1999/11/02 | 1,710 | 1,730 | 1,660 | 1,660 | 9,800 |
| 1999/11/01 | 1,720 | 1,740 | 1,720 | 1,730 | 14,400 |
| 1999/10/29 | 1,780 | 1,800 | 1,720 | 1,720 | 20,900 |
| 1999/10/28 | 1,750 | 1,780 | 1,750 | 1,760 | 14,400 |
| 1999/10/27 | 1,780 | 1,780 | 1,730 | 1,730 | 16,200 |
| 1999/10/26 | 1,720 | 1,730 | 1,720 | 1,720 | 2,900 |
| 1999/10/25 | 1,750 | 1,800 | 1,720 | 1,720 | 11,500 |
| 1999/10/22 | 1,770 | 1,770 | 1,650 | 1,650 | 12,600 |
| 1999/10/21 | 1,740 | 1,800 | 1,740 | 1,770 | 12,900 |
| 1999/10/20 | 1,610 | 1,750 | 1,610 | 1,680 | 8,200 |
| 1999/10/19 | 1,630 | 1,640 | 1,560 | 1,610 | 11,700 |
| 1999/10/18 | 1,700 | 1,700 | 1,600 | 1,610 | 18,400 |
| 1999/10/15 | 1,720 | 1,750 | 1,700 | 1,700 | 16,300 |
| 1999/10/14 | 1,790 | 1,790 | 1,720 | 1,730 | 7,200 |
| 1999/10/13 | 1,800 | 1,820 | 1,740 | 1,740 | 12,900 |
| 1999/10/12 | 1,800 | 1,830 | 1,800 | 1,820 | 13,300 |
| 1999/10/08 | 1,800 | 1,800 | 1,770 | 1,780 | 8,200 |
| 1999/10/07 | 1,800 | 1,810 | 1,780 | 1,800 | 7,600 |
| 1999/10/06 | 1,850 | 1,850 | 1,750 | 1,780 | 11,500 |
| 1999/10/05 | 1,800 | 1,870 | 1,800 | 1,850 | 13,500 |
| 1999/10/04 | 1,750 | 1,860 | 1,750 | 1,800 | 6,700 |
| 1999/10/01 | 1,780 | 1,780 | 1,720 | 1,720 | 13,700 |
| 1999/09/30 | 1,750 | 1,800 | 1,750 | 1,780 | 9,500 |
| 1999/09/29 | 1,800 | 1,800 | 1,750 | 1,770 | 2,900 |
| 1999/09/28 | 1,800 | 1,800 | 1,770 | 1,800 | 5,600 |
| 1999/09/27 | 1,730 | 1,840 | 1,730 | 1,750 | 18,500 |
| 1999/09/24 | 1,770 | 1,790 | 1,690 | 1,730 | 18,800 |
| 1999/09/22 | 1,870 | 1,880 | 1,750 | 1,800 | 13,500 |
| 1999/09/21 | 1,930 | 1,930 | 1,860 | 1,900 | 13,100 |
| 1999/09/20 | 1,910 | 1,990 | 1,910 | 1,930 | 16,300 |
| 1999/09/17 | 1,890 | 1,910 | 1,870 | 1,900 | 9,300 |
| 1999/09/16 | 1,910 | 1,920 | 1,870 | 1,890 | 21,500 |
| 1999/09/14 | 1,950 | 2,020 | 1,900 | 1,910 | 65,300 |
| 1999/09/13 | 1,900 | 1,950 | 1,820 | 1,950 | 46,100 |
| 1999/09/10 | 1,950 | 1,950 | 1,800 | 1,910 | 27,000 |
| 1999/09/09 | 1,920 | 1,940 | 1,900 | 1,930 | 22,700 |
| 1999/09/08 | 1,870 | 1,900 | 1,850 | 1,900 | 17,800 |
| 1999/09/07 | 1,880 | 1,900 | 1,870 | 1,870 | 31,700 |
| 1999/09/06 | 1,950 | 1,960 | 1,870 | 1,890 | 33,300 |
| 1999/09/03 | 1,900 | 1,980 | 1,870 | 1,930 | 67,900 |
| 1999/09/02 | 1,700 | 1,870 | 1,700 | 1,840 | 150,900 |
| 1999/09/01 | 1,720 | 1,750 | 1,700 | 1,720 | 30,200 |
| 1999/08/31 | 1,800 | 1,800 | 1,740 | 1,750 | 16,900 |
| 1999/08/30 | 1,780 | 1,810 | 1,780 | 1,800 | 16,500 |
| 1999/08/27 | 1,800 | 1,810 | 1,760 | 1,780 | 33,400 |
| 1999/08/26 | 1,810 | 1,820 | 1,760 | 1,800 | 21,100 |
| 1999/08/25 | 1,880 | 1,880 | 1,820 | 1,820 | 12,700 |
| 1999/08/24 | 1,900 | 1,900 | 1,860 | 1,880 | 10,500 |
| 1999/08/23 | 1,880 | 1,900 | 1,870 | 1,890 | 14,700 |
| 1999/08/20 | 1,910 | 1,920 | 1,870 | 1,880 | 18,500 |
| 1999/08/19 | 2,010 | 2,020 | 1,890 | 1,900 | 34,900 |
| 1999/08/18 | 2,050 | 2,100 | 2,000 | 2,020 | 79,700 |
| 1999/08/17 | 1,900 | 2,190 | 1,900 | 2,030 | 151,400 |
| 1999/08/16 | 1,920 | 1,930 | 1,860 | 1,900 | 44,600 |
| 1999/08/13 | 1,800 | 1,850 | 1,800 | 1,840 | 50,200 |
| 1999/08/12 | 1,730 | 1,780 | 1,700 | 1,780 | 11,000 |
| 1999/08/11 | 1,750 | 1,790 | 1,700 | 1,700 | 17,700 |
| 1999/08/10 | 1,690 | 1,790 | 1,690 | 1,750 | 16,800 |
| 1999/08/09 | 1,700 | 1,700 | 1,630 | 1,680 | 14,700 |
| 1999/08/06 | 1,740 | 1,750 | 1,700 | 1,700 | 12,800 |
| 1999/08/05 | 1,730 | 1,750 | 1,710 | 1,730 | 10,600 |
| 1999/08/04 | 1,800 | 1,830 | 1,710 | 1,710 | 21,700 |
| 1999/08/03 | 1,770 | 1,800 | 1,740 | 1,750 | 11,700 |
| 1999/08/02 | 1,780 | 1,780 | 1,730 | 1,730 | 5,100 |
| 1999/07/30 | 1,800 | 1,800 | 1,770 | 1,770 | 7,300 |
| 1999/07/29 | 1,780 | 1,840 | 1,750 | 1,800 | 15,400 |
| 1999/07/28 | 1,750 | 1,750 | 1,720 | 1,730 | 11,000 |
| 1999/07/27 | 1,740 | 1,750 | 1,710 | 1,720 | 9,500 |
| 1999/07/26 | 1,780 | 1,790 | 1,740 | 1,740 | 10,900 |
| 1999/07/23 | 1,750 | 1,800 | 1,700 | 1,750 | 12,000 |
| 1999/07/22 | 1,840 | 1,840 | 1,800 | 1,830 | 13,600 |
| 1999/07/21 | 1,900 | 1,920 | 1,840 | 1,860 | 21,400 |
| 1999/07/19 | 1,950 | 1,970 | 1,910 | 1,910 | 36,400 |
| 1999/07/16 | 1,900 | 1,980 | 1,900 | 1,920 | 88,300 |
| 1999/07/15 | 1,870 | 1,900 | 1,800 | 1,890 | 17,500 |
| 1999/07/14 | 1,830 | 1,890 | 1,830 | 1,870 | 23,800 |
| 1999/07/13 | 1,780 | 1,840 | 1,780 | 1,810 | 62,000 |
| 1999/07/12 | 1,790 | 1,790 | 1,780 | 1,780 | 15,100 |
| 1999/07/09 | 1,800 | 1,800 | 1,750 | 1,750 | 22,900 |
| 1999/07/08 | 1,870 | 1,900 | 1,800 | 1,800 | 30,800 |
| 1999/07/07 | 1,910 | 1,940 | 1,850 | 1,870 | 21,500 |
| 1999/07/06 | 1,980 | 1,980 | 1,900 | 1,910 | 28,300 |
| 1999/07/05 | 1,990 | 2,020 | 1,930 | 1,970 | 88,600 |
| 1999/07/02 | 1,900 | 2,000 | 1,890 | 1,920 | 72,000 |
| 1999/07/01 | 1,730 | 1,890 | 1,720 | 1,870 | 59,500 |
| 1999/06/30 | 1,750 | 1,770 | 1,700 | 1,720 | 27,800 |
| 1999/06/29 | 1,730 | 1,750 | 1,700 | 1,750 | 9,600 |
| 1999/06/28 | 1,710 | 1,750 | 1,700 | 1,730 | 11,100 |
| 1999/06/25 | 1,750 | 1,750 | 1,710 | 1,710 | 13,500 |
| 1999/06/24 | 1,770 | 1,780 | 1,750 | 1,760 | 17,800 |
| 1999/06/23 | 1,790 | 1,810 | 1,700 | 1,750 | 32,500 |
| 1999/06/22 | 1,870 | 1,880 | 1,810 | 1,810 | 26,300 |
| 1999/06/21 | 1,800 | 1,840 | 1,780 | 1,840 | 11,900 |
| 1999/06/18 | 1,750 | 1,780 | 1,730 | 1,780 | 15,900 |
| 1999/06/17 | 1,780 | 1,780 | 1,700 | 1,730 | 24,200 |
| 1999/06/16 | 1,820 | 1,830 | 1,790 | 1,790 | 6,700 |
| 1999/06/15 | 1,830 | 1,840 | 1,800 | 1,820 | 12,000 |
| 1999/06/14 | 1,810 | 1,880 | 1,810 | 1,820 | 10,600 |
| 1999/06/11 | 1,850 | 1,860 | 1,800 | 1,800 | 13,200 |
| 1999/06/10 | 1,900 | 1,900 | 1,810 | 1,840 | 33,400 |
| 1999/06/09 | 1,880 | 1,890 | 1,810 | 1,820 | 21,100 |
| 1999/06/08 | 1,790 | 1,900 | 1,780 | 1,900 | 89,700 |
| 1999/06/07 | 1,760 | 1,800 | 1,720 | 1,720 | 17,400 |
| 1999/06/04 | 1,840 | 1,840 | 1,680 | 1,700 | 96,800 |
| 1999/06/03 | 1,600 | 1,850 | 1,600 | 1,850 | 74,900 |
| 1999/06/02 | 1,620 | 1,620 | 1,580 | 1,600 | 29,600 |
| 1999/06/01 | 1,600 | 1,610 | 1,570 | 1,600 | 34,900 |
| 1999/05/31 | 1,540 | 1,590 | 1,540 | 1,590 | 11,000 |
| 1999/05/28 | 1,600 | 1,600 | 1,520 | 1,540 | 15,100 |
| 1999/05/27 | 1,660 | 1,660 | 1,580 | 1,640 | 16,500 |
| 1999/05/26 | 1,700 | 1,700 | 1,620 | 1,660 | 20,000 |
| 1999/05/25 | 1,780 | 1,780 | 1,710 | 1,720 | 14,900 |
| 1999/05/24 | 1,830 | 1,830 | 1,740 | 1,740 | 18,700 |
| 1999/05/21 | 1,800 | 1,850 | 1,760 | 1,800 | 18,500 |
| 1999/05/20 | 1,740 | 1,800 | 1,730 | 1,780 | 7,300 |
| 1999/05/19 | 1,800 | 1,830 | 1,730 | 1,740 | 22,000 |
| 1999/05/18 | 1,820 | 1,900 | 1,780 | 1,780 | 25,400 |
| 1999/05/17 | 1,890 | 1,910 | 1,780 | 1,800 | 26,000 |
| 1999/05/14 | 1,980 | 1,990 | 1,900 | 1,920 | 15,700 |
| 1999/05/13 | 2,020 | 2,030 | 1,970 | 1,990 | 29,300 |
| 1999/05/12 | 2,040 | 2,040 | 2,000 | 2,040 | 11,300 |
| 1999/05/11 | 2,120 | 2,140 | 1,990 | 2,040 | 23,600 |
| 1999/05/10 | 2,150 | 2,150 | 2,100 | 2,120 | 9,700 |
| 1999/05/07 | 2,150 | 2,200 | 2,110 | 2,190 | 23,600 |
| 1999/05/06 | 2,200 | 2,200 | 2,100 | 2,160 | 33,300 |
| 1999/04/30 | 2,200 | 2,300 | 2,200 | 2,290 | 86,600 |
| 1999/04/28 | 2,100 | 2,300 | 2,050 | 2,190 | 175,100 |
| 1999/04/27 | 2,060 | 2,100 | 2,000 | 2,070 | 52,000 |
| 1999/04/26 | 2,000 | 2,070 | 1,980 | 2,060 | 86,500 |
| 1999/04/23 | 1,860 | 1,980 | 1,850 | 1,980 | 52,700 |
| 1999/04/22 | 1,950 | 1,950 | 1,800 | 1,820 | 21,800 |
| 1999/04/21 | 1,780 | 1,950 | 1,780 | 1,880 | 46,900 |
| 1999/04/20 | 1,800 | 1,850 | 1,670 | 1,730 | 33,700 |
| 1999/04/19 | 1,880 | 1,880 | 1,800 | 1,800 | 19,700 |
| 1999/04/16 | 2,000 | 2,000 | 1,900 | 1,900 | 45,500 |
| 1999/04/15 | 1,960 | 2,050 | 1,920 | 2,040 | 76,600 |
| 1999/04/14 | 1,880 | 1,900 | 1,800 | 1,900 | 90,200 |
| 1999/04/13 | 2,050 | 2,100 | 1,840 | 1,840 | 187,300 |
| 1999/04/12 | 1,700 | 1,920 | 1,700 | 1,920 | 324,800 |
| 1999/04/09 | 1,590 | 1,650 | 1,540 | 1,620 | 78,600 |
| 1999/04/08 | 1,600 | 1,600 | 1,530 | 1,570 | 24,500 |
| 1999/04/07 | 1,550 | 1,600 | 1,500 | 1,590 | 13,300 |
| 1999/04/06 | 1,610 | 1,620 | 1,500 | 1,550 | 60,700 |
| 1999/04/05 | 1,550 | 1,600 | 1,500 | 1,600 | 50,100 |
| 1999/04/02 | 1,550 | 1,550 | 1,450 | 1,530 | 22,800 |
| 1999/04/01 | 1,500 | 1,550 | 1,500 | 1,550 | 34,600 |
| 1999/03/31 | 1,550 | 1,550 | 1,450 | 1,450 | 14,300 |
| 1999/03/30 | 1,530 | 1,580 | 1,500 | 1,550 | 31,100 |
| 1999/03/29 | 1,470 | 1,500 | 1,460 | 1,500 | 18,500 |
| 1999/03/26 | 1,500 | 1,510 | 1,450 | 1,470 | 25,100 |
| 1999/03/25 | 1,470 | 1,500 | 1,470 | 1,500 | 35,600 |
| 1999/03/24 | 1,560 | 1,560 | 1,450 | 1,550 | 19,200 |
| 1999/03/23 | 1,550 | 1,580 | 1,480 | 1,580 | 28,200 |
| 1999/03/19 | 1,600 | 1,620 | 1,500 | 1,580 | 46,500 |
| 1999/03/18 | 1,480 | 1,600 | 1,450 | 1,580 | 103,800 |
| 1999/03/17 | 1,550 | 1,550 | 1,450 | 1,480 | 35,900 |
| 1999/03/16 | 1,590 | 1,590 | 1,480 | 1,550 | 25,800 |
| 1999/03/15 | 1,590 | 1,590 | 1,450 | 1,450 | 13,800 |
| 1999/03/12 | 1,430 | 1,600 | 1,400 | 1,600 | 33,300 |
| 1999/03/11 | 1,450 | 1,480 | 1,400 | 1,420 | 22,500 |
| 1999/03/10 | 1,500 | 1,500 | 1,450 | 1,480 | 18,700 |
| 1999/03/09 | 1,550 | 1,560 | 1,500 | 1,510 | 29,100 |
| 1999/03/08 | 1,600 | 1,640 | 1,560 | 1,600 | 60,000 |
| 1999/03/05 | 1,670 | 1,670 | 1,550 | 1,600 | 111,200 |
| 1999/03/04 | 1,510 | 1,690 | 1,500 | 1,680 | 234,500 |
| 1999/03/03 | 1,450 | 1,530 | 1,440 | 1,510 | 45,300 |
| 1999/03/02 | 1,520 | 1,540 | 1,480 | 1,510 | 44,900 |
| 1999/03/01 | 1,600 | 1,600 | 1,450 | 1,550 | 64,100 |
| 1999/02/26 | 1,480 | 1,610 | 1,480 | 1,540 | 120,600 |
| 1999/02/25 | 1,410 | 1,430 | 1,360 | 1,410 | 22,500 |
| 1999/02/24 | 1,460 | 1,460 | 1,430 | 1,450 | 17,200 |
| 1999/02/23 | 1,500 | 1,500 | 1,440 | 1,460 | 22,400 |
| 1999/02/22 | 1,570 | 1,570 | 1,460 | 1,460 | 17,500 |
| 1999/02/19 | 1,500 | 1,570 | 1,500 | 1,570 | 71,700 |
| 1999/02/18 | 1,450 | 1,540 | 1,450 | 1,480 | 95,400 |
| 1999/02/17 | 1,400 | 1,430 | 1,390 | 1,430 | 49,800 |
| 1999/02/16 | 1,430 | 1,430 | 1,380 | 1,400 | 16,800 |
| 1999/02/15 | 1,500 | 1,500 | 1,410 | 1,430 | 15,600 |
| 1999/02/12 | 1,500 | 1,540 | 1,470 | 1,500 | 21,000 |
| 1999/02/10 | 1,580 | 1,600 | 1,500 | 1,540 | 38,700 |
| 1999/02/09 | 1,580 | 1,640 | 1,560 | 1,600 | 210,800 |
| 1999/02/08 | 1,510 | 1,570 | 1,460 | 1,550 | 82,500 |
| 1999/02/05 | 1,380 | 1,540 | 1,370 | 1,510 | 98,300 |
| 1999/02/04 | 1,370 | 1,380 | 1,260 | 1,370 | 38,600 |
| 1999/02/03 | 1,450 | 1,450 | 1,320 | 1,380 | 80,300 |
| 1999/02/02 | 1,540 | 1,540 | 1,460 | 1,470 | 121,600 |
| 1999/02/01 | 1,480 | 1,630 | 1,470 | 1,550 | 261,200 |
| 1999/01/29 | 1,230 | 1,430 | 1,210 | 1,430 | 202,400 |
| 1999/01/28 | 1,140 | 1,270 | 1,130 | 1,230 | 194,800 |
| 1999/01/27 | 1,090 | 1,100 | 1,000 | 1,100 | 103,500 |
| 1999/01/26 | 950 | 1,050 | 950 | 1,050 | 137,400 |
| 1999/01/25 | 945 | 960 | 945 | 950 | 30,800 |
| 1999/01/22 | 870 | 950 | 870 | 950 | 79,000 |
| 1999/01/21 | 879 | 879 | 865 | 870 | 66,400 |
| 1999/01/20 | 878 | 880 | 851 | 880 | 11,800 |
| 1999/01/19 | 850 | 880 | 830 | 880 | 16,100 |
| 1999/01/18 | 851 | 860 | 810 | 830 | 11,200 |
| 1999/01/14 | 771 | 860 | 771 | 850 | 36,600 |
| 1999/01/13 | 760 | 770 | 755 | 770 | 15,400 |
| 1999/01/12 | 770 | 770 | 750 | 755 | 20,300 |
| 1999/01/11 | 760 | 770 | 750 | 770 | 10,000 |
| 1999/01/08 | 750 | 770 | 750 | 760 | 7,600 |
| 1999/01/07 | 730 | 760 | 730 | 740 | 17,100 |
| 1999/01/06 | 700 | 730 | 700 | 705 | 16,300 |
| 1999/01/05 | 739 | 739 | 705 | 720 | 5,100 |
| 1999/01/04 | 745 | 760 | 740 | 740 | 1,800 |