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 |
|---|---|---|---|---|---|
| 2001/12/28 | 780 | 799 | 740 | 799 | 3,300 |
| 2001/12/27 | 770 | 800 | 750 | 800 | 7,000 |
| 2001/12/26 | 772 | 772 | 770 | 770 | 2,000 |
| 2001/12/25 | 790 | 799 | 772 | 772 | 5,500 |
| 2001/12/21 | 790 | 795 | 770 | 770 | 9,900 |
| 2001/12/20 | 810 | 810 | 792 | 795 | 6,200 |
| 2001/12/19 | 820 | 820 | 810 | 812 | 3,500 |
| 2001/12/18 | 830 | 840 | 810 | 810 | 8,900 |
| 2001/12/17 | 873 | 873 | 820 | 820 | 5,100 |
| 2001/12/14 | 882 | 882 | 860 | 862 | 2,000 |
| 2001/12/13 | 929 | 929 | 900 | 900 | 3,700 |
| 2001/12/12 | 881 | 930 | 881 | 930 | 18,800 |
| 2001/12/11 | 880 | 880 | 864 | 880 | 6,400 |
| 2001/12/10 | 925 | 925 | 900 | 900 | 4,700 |
| 2001/12/07 | 935 | 935 | 885 | 885 | 4,500 |
| 2001/12/06 | 900 | 920 | 885 | 905 | 7,800 |
| 2001/12/05 | 850 | 885 | 840 | 855 | 19,100 |
| 2001/12/04 | 870 | 870 | 840 | 840 | 20,500 |
| 2001/12/03 | 900 | 900 | 861 | 870 | 12,700 |
| 2001/11/30 | 900 | 900 | 890 | 900 | 10,600 |
| 2001/11/29 | 922 | 922 | 880 | 880 | 10,700 |
| 2001/11/28 | 997 | 997 | 950 | 950 | 6,900 |
| 2001/11/27 | 950 | 1,020 | 950 | 1,000 | 69,400 |
| 2001/11/26 | 895 | 920 | 885 | 920 | 10,500 |
| 2001/11/22 | 899 | 899 | 875 | 875 | 3,000 |
| 2001/11/21 | 861 | 861 | 860 | 861 | 2,100 |
| 2001/11/20 | 880 | 885 | 870 | 879 | 11,200 |
| 2001/11/19 | 830 | 860 | 830 | 860 | 12,400 |
| 2001/11/16 | 832 | 840 | 830 | 835 | 11,300 |
| 2001/11/15 | 805 | 830 | 800 | 830 | 12,700 |
| 2001/11/14 | 810 | 810 | 800 | 805 | 9,800 |
| 2001/11/13 | 810 | 820 | 800 | 810 | 8,700 |
| 2001/11/12 | 840 | 840 | 816 | 820 | 1,500 |
| 2001/11/09 | 850 | 870 | 803 | 870 | 8,300 |
| 2001/11/08 | 870 | 890 | 870 | 870 | 20,800 |
| 2001/11/07 | 960 | 1,020 | 922 | 970 | 19,300 |
| 2001/11/06 | 900 | 960 | 900 | 960 | 4,500 |
| 2001/11/05 | 910 | 910 | 880 | 910 | 2,800 |
| 2001/11/02 | 876 | 919 | 876 | 910 | 1,300 |
| 2001/11/01 | 889 | 900 | 875 | 875 | 2,600 |
| 2001/10/31 | 885 | 889 | 875 | 889 | 2,100 |
| 2001/10/30 | 900 | 900 | 870 | 880 | 2,100 |
| 2001/10/29 | 935 | 938 | 925 | 925 | 5,400 |
| 2001/10/26 | 950 | 952 | 935 | 945 | 2,500 |
| 2001/10/25 | 960 | 960 | 951 | 960 | 6,700 |
| 2001/10/24 | 959 | 959 | 920 | 920 | 1,500 |
| 2001/10/23 | 921 | 960 | 921 | 960 | 2,100 |
| 2001/10/22 | 980 | 980 | 910 | 910 | 4,400 |
| 2001/10/19 | 990 | 1,030 | 980 | 980 | 9,600 |
| 2001/10/18 | 928 | 990 | 928 | 990 | 29,400 |
| 2001/10/17 | 830 | 930 | 830 | 930 | 15,100 |
| 2001/10/16 | 810 | 830 | 800 | 830 | 12,200 |
| 2001/10/15 | 820 | 820 | 801 | 805 | 5,900 |
| 2001/10/12 | 795 | 830 | 795 | 830 | 21,000 |
| 2001/10/11 | 786 | 790 | 780 | 785 | 5,500 |
| 2001/10/10 | 800 | 800 | 767 | 780 | 6,300 |
| 2001/10/09 | 800 | 800 | 790 | 800 | 4,000 |
| 2001/10/05 | 790 | 800 | 780 | 800 | 6,700 |
| 2001/10/04 | 800 | 815 | 798 | 800 | 8,800 |
| 2001/10/03 | 830 | 830 | 790 | 800 | 10,900 |
| 2001/10/02 | 850 | 850 | 830 | 830 | 3,600 |
| 2001/10/01 | 850 | 850 | 820 | 850 | 1,400 |
| 2001/09/28 | 920 | 920 | 920 | 920 | 2,200 |
| 2001/09/27 | 900 | 920 | 845 | 920 | 11,100 |
| 2001/09/26 | 910 | 950 | 900 | 900 | 2,400 |
| 2001/09/25 | 950 | 950 | 900 | 900 | 4,300 |
| 2001/09/21 | 923 | 923 | 840 | 880 | 5,000 |
| 2001/09/20 | 950 | 950 | 900 | 940 | 3,000 |
| 2001/09/19 | 910 | 950 | 900 | 950 | 1,400 |
| 2001/09/18 | 900 | 950 | 900 | 950 | 5,700 |
| 2001/09/17 | 849 | 920 | 848 | 920 | 8,700 |
| 2001/09/14 | 830 | 850 | 830 | 850 | 6,500 |
| 2001/09/13 | 850 | 850 | 800 | 800 | 15,300 |
| 2001/09/12 | 850 | 850 | 850 | 850 | 8,800 |
| 2001/09/11 | 965 | 980 | 950 | 950 | 1,100 |
| 2001/09/10 | 985 | 985 | 965 | 985 | 1,400 |
| 2001/09/07 | 985 | 985 | 950 | 985 | 5,400 |
| 2001/09/06 | 980 | 985 | 979 | 985 | 2,200 |
| 2001/09/05 | 945 | 975 | 945 | 975 | 5,400 |
| 2001/09/04 | 910 | 945 | 910 | 945 | 3,000 |
| 2001/09/03 | 939 | 950 | 920 | 920 | 5,500 |
| 2001/08/31 | 934 | 945 | 934 | 940 | 4,600 |
| 2001/08/30 | 920 | 935 | 920 | 935 | 5,900 |
| 2001/08/29 | 935 | 935 | 930 | 935 | 3,700 |
| 2001/08/28 | 930 | 930 | 920 | 925 | 4,800 |
| 2001/08/27 | 911 | 930 | 900 | 930 | 9,500 |
| 2001/08/24 | 948 | 948 | 900 | 901 | 6,700 |
| 2001/08/23 | 949 | 949 | 900 | 900 | 4,400 |
| 2001/08/22 | 969 | 969 | 941 | 949 | 2,900 |
| 2001/08/21 | 951 | 969 | 950 | 969 | 2,300 |
| 2001/08/20 | 970 | 970 | 948 | 950 | 1,700 |
| 2001/08/17 | 950 | 970 | 950 | 960 | 10,500 |
| 2001/08/16 | 1,000 | 1,000 | 946 | 950 | 7,400 |
| 2001/08/15 | 1,020 | 1,020 | 1,000 | 1,000 | 1,300 |
| 2001/08/14 | 960 | 1,010 | 960 | 1,000 | 1,000 |
| 2001/08/13 | 961 | 961 | 951 | 958 | 1,600 |
| 2001/08/10 | 990 | 990 | 960 | 960 | 11,300 |
| 2001/08/09 | 1,040 | 1,040 | 980 | 991 | 7,800 |
| 2001/08/08 | 1,100 | 1,100 | 1,040 | 1,040 | 8,300 |
| 2001/08/07 | 1,100 | 1,130 | 1,060 | 1,080 | 5,800 |
| 2001/08/06 | 1,130 | 1,130 | 1,100 | 1,100 | 2,100 |
| 2001/08/03 | 1,130 | 1,150 | 1,130 | 1,150 | 1,700 |
| 2001/08/02 | 1,070 | 1,120 | 1,060 | 1,120 | 9,200 |
| 2001/08/01 | 1,100 | 1,100 | 1,050 | 1,060 | 5,500 |
| 2001/07/31 | 1,100 | 1,120 | 1,090 | 1,110 | 2,200 |
| 2001/07/30 | 1,200 | 1,200 | 1,100 | 1,190 | 5,600 |
| 2001/07/27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,400 |
| 2001/07/26 | 1,210 | 1,210 | 1,190 | 1,200 | 700 |
| 2001/07/25 | 1,250 | 1,250 | 1,200 | 1,200 | 2,300 |
| 2001/07/24 | 1,230 | 1,230 | 1,170 | 1,200 | 3,200 |
| 2001/07/23 | 1,220 | 1,240 | 1,150 | 1,240 | 2,300 |
| 2001/07/19 | 1,280 | 1,280 | 1,200 | 1,240 | 2,000 |
| 2001/07/18 | 1,210 | 1,280 | 1,110 | 1,280 | 7,700 |
| 2001/07/17 | 1,200 | 1,200 | 1,200 | 1,200 | 5,400 |
| 2001/07/16 | 1,220 | 1,220 | 1,200 | 1,200 | 8,900 |
| 2001/07/13 | 1,250 | 1,260 | 1,220 | 1,220 | 6,500 |
| 2001/07/12 | 1,240 | 1,250 | 1,210 | 1,220 | 5,800 |
| 2001/07/11 | 1,250 | 1,250 | 1,220 | 1,250 | 4,000 |
| 2001/07/10 | 1,340 | 1,340 | 1,250 | 1,280 | 2,000 |
| 2001/07/09 | 1,250 | 1,350 | 1,200 | 1,350 | 13,700 |
| 2001/07/06 | 1,260 | 1,260 | 1,240 | 1,260 | 7,900 |
| 2001/07/05 | 1,300 | 1,310 | 1,290 | 1,290 | 6,400 |
| 2001/07/04 | 1,320 | 1,320 | 1,300 | 1,310 | 4,600 |
| 2001/07/03 | 1,340 | 1,340 | 1,300 | 1,320 | 4,100 |
| 2001/07/02 | 1,350 | 1,360 | 1,300 | 1,300 | 4,500 |
| 2001/06/29 | 1,430 | 1,430 | 1,300 | 1,350 | 8,300 |
| 2001/06/28 | 1,350 | 1,360 | 1,350 | 1,350 | 7,400 |
| 2001/06/27 | 1,370 | 1,380 | 1,350 | 1,350 | 5,000 |
| 2001/06/26 | 1,380 | 1,430 | 1,350 | 1,350 | 15,800 |
| 2001/06/25 | 1,400 | 1,450 | 1,380 | 1,380 | 6,400 |
| 2001/06/22 | 1,340 | 1,400 | 1,330 | 1,360 | 7,400 |
| 2001/06/21 | 1,350 | 1,350 | 1,250 | 1,340 | 26,900 |
| 2001/06/20 | 1,380 | 1,390 | 1,360 | 1,360 | 6,300 |
| 2001/06/19 | 1,400 | 1,400 | 1,380 | 1,390 | 4,700 |
| 2001/06/18 | 1,430 | 1,450 | 1,400 | 1,400 | 6,900 |
| 2001/06/15 | 1,460 | 1,470 | 1,420 | 1,430 | 18,600 |
| 2001/06/14 | 1,500 | 1,500 | 1,450 | 1,460 | 9,700 |
| 2001/06/13 | 1,470 | 1,530 | 1,470 | 1,490 | 14,100 |
| 2001/06/12 | 1,500 | 1,500 | 1,450 | 1,450 | 11,300 |
| 2001/06/11 | 1,500 | 1,520 | 1,490 | 1,500 | 8,300 |
| 2001/06/08 | 1,510 | 1,520 | 1,500 | 1,510 | 9,600 |
| 2001/06/07 | 1,500 | 1,510 | 1,500 | 1,500 | 6,500 |
| 2001/06/06 | 1,550 | 1,550 | 1,500 | 1,510 | 5,800 |
| 2001/06/05 | 1,530 | 1,550 | 1,500 | 1,540 | 13,900 |
| 2001/06/04 | 1,460 | 1,520 | 1,460 | 1,500 | 17,000 |
| 2001/06/01 | 1,420 | 1,450 | 1,410 | 1,440 | 18,400 |
| 2001/05/31 | 1,400 | 1,410 | 1,350 | 1,400 | 11,600 |
| 2001/05/30 | 1,450 | 1,450 | 1,360 | 1,400 | 43,500 |
| 2001/05/29 | 1,550 | 1,550 | 1,460 | 1,490 | 36,900 |
| 2001/05/28 | 1,610 | 1,610 | 1,520 | 1,550 | 42,300 |
| 2001/05/25 | 1,800 | 1,830 | 1,780 | 1,820 | 6,500 |
| 2001/05/24 | 1,780 | 1,780 | 1,760 | 1,780 | 13,600 |
| 2001/05/23 | 1,780 | 1,790 | 1,770 | 1,770 | 9,500 |
| 2001/05/22 | 1,800 | 1,800 | 1,770 | 1,780 | 7,800 |
| 2001/05/21 | 1,800 | 1,810 | 1,750 | 1,780 | 21,000 |
| 2001/05/18 | 1,850 | 1,850 | 1,760 | 1,770 | 19,600 |
| 2001/05/17 | 1,840 | 1,870 | 1,810 | 1,840 | 4,400 |
| 2001/05/16 | 1,870 | 1,870 | 1,830 | 1,840 | 2,500 |
| 2001/05/15 | 1,830 | 1,900 | 1,830 | 1,880 | 7,400 |
| 2001/05/14 | 1,870 | 1,890 | 1,820 | 1,830 | 9,200 |
| 2001/05/11 | 1,900 | 1,930 | 1,870 | 1,870 | 4,500 |
| 2001/05/10 | 1,880 | 1,900 | 1,850 | 1,900 | 5,800 |
| 2001/05/09 | 1,940 | 1,940 | 1,870 | 1,870 | 10,100 |
| 2001/05/08 | 1,920 | 1,940 | 1,900 | 1,900 | 16,700 |
| 2001/05/07 | 1,870 | 1,920 | 1,870 | 1,920 | 12,000 |
| 2001/05/02 | 1,850 | 1,880 | 1,840 | 1,860 | 12,500 |
| 2001/05/01 | 1,800 | 1,850 | 1,800 | 1,830 | 11,300 |
| 2001/04/27 | 1,810 | 1,810 | 1,760 | 1,790 | 10,000 |
| 2001/04/26 | 1,840 | 1,840 | 1,790 | 1,810 | 14,300 |
| 2001/04/25 | 1,860 | 1,860 | 1,810 | 1,830 | 5,900 |
| 2001/04/24 | 1,810 | 1,870 | 1,800 | 1,820 | 8,700 |
| 2001/04/23 | 1,880 | 1,880 | 1,830 | 1,840 | 6,800 |
| 2001/04/20 | 1,930 | 1,930 | 1,860 | 1,890 | 7,300 |
| 2001/04/19 | 1,890 | 1,920 | 1,880 | 1,920 | 27,000 |
| 2001/04/18 | 1,810 | 1,830 | 1,810 | 1,830 | 4,100 |
| 2001/04/17 | 1,820 | 1,820 | 1,810 | 1,810 | 5,100 |
| 2001/04/16 | 1,850 | 1,850 | 1,810 | 1,830 | 3,900 |
| 2001/04/13 | 1,860 | 1,870 | 1,850 | 1,850 | 8,200 |
| 2001/04/12 | 1,810 | 1,850 | 1,810 | 1,850 | 10,800 |
| 2001/04/11 | 1,850 | 1,850 | 1,820 | 1,830 | 8,300 |
| 2001/04/10 | 1,830 | 1,840 | 1,800 | 1,820 | 8,900 |
| 2001/04/09 | 1,850 | 1,850 | 1,800 | 1,840 | 5,800 |
| 2001/04/06 | 1,930 | 1,950 | 1,840 | 1,850 | 9,300 |
| 2001/04/05 | 1,870 | 1,890 | 1,860 | 1,870 | 5,000 |
| 2001/04/04 | 1,840 | 1,900 | 1,830 | 1,900 | 15,000 |
| 2001/04/03 | 1,870 | 1,900 | 1,860 | 1,900 | 7,400 |
| 2001/04/02 | 1,960 | 1,960 | 1,850 | 1,900 | 14,100 |
| 2001/03/30 | 1,820 | 2,000 | 1,800 | 2,000 | 23,100 |
| 2001/03/29 | 1,860 | 1,860 | 1,800 | 1,820 | 22,000 |
| 2001/03/28 | 1,900 | 1,900 | 1,840 | 1,860 | 11,000 |
| 2001/03/27 | 1,900 | 1,920 | 1,850 | 1,850 | 14,500 |
| 2001/03/26 | 1,850 | 1,910 | 1,830 | 1,900 | 18,900 |
| 2001/03/23 | 1,800 | 1,820 | 1,760 | 1,820 | 30,800 |
| 2001/03/22 | 1,920 | 1,920 | 1,750 | 1,760 | 22,700 |
| 2001/03/21 | 1,690 | 1,940 | 1,650 | 1,940 | 20,200 |
| 2001/03/19 | 1,700 | 1,730 | 1,690 | 1,700 | 7,800 |
| 2001/03/16 | 1,720 | 1,800 | 1,710 | 1,740 | 9,200 |
| 2001/03/15 | 1,690 | 1,710 | 1,650 | 1,710 | 7,600 |
| 2001/03/14 | 1,750 | 1,800 | 1,720 | 1,720 | 13,900 |
| 2001/03/13 | 1,710 | 1,720 | 1,650 | 1,720 | 13,400 |
| 2001/03/12 | 1,790 | 1,790 | 1,730 | 1,740 | 9,200 |
| 2001/03/09 | 1,850 | 1,850 | 1,770 | 1,800 | 7,300 |
| 2001/03/08 | 1,850 | 1,890 | 1,800 | 1,820 | 14,100 |
| 2001/03/07 | 1,850 | 1,930 | 1,800 | 1,830 | 15,800 |
| 2001/03/06 | 1,680 | 1,830 | 1,680 | 1,800 | 14,000 |
| 2001/03/05 | 1,720 | 1,720 | 1,620 | 1,670 | 27,000 |
| 2001/03/02 | 1,800 | 1,810 | 1,720 | 1,720 | 21,000 |
| 2001/03/01 | 1,760 | 1,840 | 1,710 | 1,800 | 47,800 |
| 2001/02/28 | 1,820 | 1,820 | 1,770 | 1,780 | 37,800 |
| 2001/02/27 | 1,950 | 2,000 | 1,820 | 1,850 | 54,900 |
| 2001/02/26 | 2,050 | 2,050 | 1,910 | 1,920 | 46,500 |
| 2001/02/23 | 2,110 | 2,120 | 2,090 | 2,100 | 17,500 |
| 2001/02/22 | 2,150 | 2,170 | 2,100 | 2,120 | 13,900 |
| 2001/02/21 | 2,200 | 2,200 | 2,140 | 2,170 | 16,000 |
| 2001/02/20 | 2,150 | 2,250 | 2,150 | 2,250 | 9,700 |
| 2001/02/19 | 2,200 | 2,200 | 2,150 | 2,160 | 12,200 |
| 2001/02/16 | 2,200 | 2,250 | 2,140 | 2,240 | 28,800 |
| 2001/02/15 | 2,250 | 2,250 | 2,180 | 2,210 | 23,400 |
| 2001/02/14 | 2,300 | 2,310 | 2,220 | 2,270 | 19,400 |
| 2001/02/13 | 2,390 | 2,390 | 2,280 | 2,330 | 13,400 |
| 2001/02/09 | 2,390 | 2,420 | 2,260 | 2,420 | 45,900 |
| 2001/02/08 | 2,450 | 2,450 | 2,300 | 2,430 | 52,200 |
| 2001/02/07 | 2,380 | 2,450 | 2,380 | 2,450 | 81,500 |
| 2001/02/06 | 2,400 | 2,450 | 2,380 | 2,380 | 91,400 |
| 2001/02/05 | 2,400 | 2,460 | 2,360 | 2,420 | 142,900 |
| 2001/02/02 | 2,310 | 2,450 | 2,250 | 2,330 | 172,700 |
| 2001/02/01 | 2,110 | 2,300 | 2,090 | 2,300 | 37,700 |
| 2001/01/31 | 2,190 | 2,190 | 2,090 | 2,110 | 23,500 |
| 2001/01/30 | 2,250 | 2,260 | 2,100 | 2,190 | 26,500 |
| 2001/01/29 | 2,320 | 2,320 | 2,220 | 2,280 | 23,900 |
| 2001/01/26 | 2,310 | 2,310 | 2,150 | 2,310 | 64,800 |
| 2001/01/25 | 2,200 | 2,340 | 2,200 | 2,340 | 124,100 |
| 2001/01/24 | 1,910 | 2,190 | 1,910 | 2,190 | 65,700 |
| 2001/01/23 | 2,000 | 2,000 | 1,890 | 1,910 | 12,300 |
| 2001/01/22 | 2,030 | 2,040 | 1,970 | 2,000 | 21,100 |
| 2001/01/19 | 2,050 | 2,090 | 1,980 | 2,030 | 28,500 |
| 2001/01/18 | 1,880 | 2,060 | 1,880 | 2,030 | 41,300 |
| 2001/01/17 | 1,820 | 1,830 | 1,790 | 1,820 | 37,600 |
| 2001/01/16 | 1,860 | 1,910 | 1,820 | 1,910 | 17,000 |
| 2001/01/15 | 1,840 | 1,900 | 1,820 | 1,860 | 17,900 |
| 2001/01/12 | 1,740 | 1,860 | 1,740 | 1,860 | 5,700 |
| 2001/01/11 | 1,760 | 1,770 | 1,720 | 1,760 | 22,400 |
| 2001/01/10 | 1,860 | 1,860 | 1,720 | 1,760 | 5,700 |
| 2001/01/09 | 1,880 | 1,880 | 1,810 | 1,860 | 15,900 |
| 2001/01/05 | 1,870 | 1,900 | 1,850 | 1,880 | 10,500 |
| 2001/01/04 | 1,900 | 1,900 | 1,860 | 1,860 | 5,600 |