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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,600 | 1,680 | 1,600 | 1,680 | 21,500 |
| 2002/12/27 | 1,560 | 1,610 | 1,520 | 1,610 | 34,600 |
| 2002/12/26 | 1,500 | 1,580 | 1,490 | 1,580 | 18,600 |
| 2002/12/25 | 1,450 | 1,490 | 1,440 | 1,490 | 16,100 |
| 2002/12/24 | 1,450 | 1,470 | 1,430 | 1,470 | 30,000 |
| 2002/12/20 | 1,450 | 1,470 | 1,420 | 1,470 | 17,300 |
| 2002/12/19 | 1,440 | 1,470 | 1,410 | 1,470 | 13,800 |
| 2002/12/18 | 1,470 | 1,470 | 1,430 | 1,450 | 11,700 |
| 2002/12/17 | 1,450 | 1,470 | 1,410 | 1,470 | 34,300 |
| 2002/12/16 | 1,480 | 1,480 | 1,400 | 1,450 | 7,200 |
| 2002/12/13 | 1,500 | 1,520 | 1,460 | 1,490 | 27,300 |
| 2002/12/12 | 1,480 | 1,550 | 1,450 | 1,500 | 106,300 |
| 2002/12/11 | 1,400 | 1,490 | 1,400 | 1,450 | 28,400 |
| 2002/12/10 | 1,400 | 1,410 | 1,350 | 1,400 | 12,100 |
| 2002/12/09 | 1,400 | 1,400 | 1,400 | 1,400 | 3,800 |
| 2002/12/06 | 1,390 | 1,420 | 1,390 | 1,420 | 10,100 |
| 2002/12/05 | 1,390 | 1,390 | 1,340 | 1,390 | 13,900 |
| 2002/12/04 | 1,400 | 1,430 | 1,380 | 1,390 | 15,900 |
| 2002/12/03 | 1,380 | 1,450 | 1,380 | 1,440 | 26,000 |
| 2002/12/02 | 1,340 | 1,400 | 1,330 | 1,390 | 12,200 |
| 2002/11/29 | 1,350 | 1,390 | 1,300 | 1,390 | 10,600 |
| 2002/11/28 | 1,360 | 1,390 | 1,350 | 1,360 | 6,700 |
| 2002/11/27 | 1,380 | 1,380 | 1,350 | 1,350 | 3,800 |
| 2002/11/26 | 1,360 | 1,400 | 1,340 | 1,400 | 7,100 |
| 2002/11/25 | 1,390 | 1,390 | 1,340 | 1,390 | 11,900 |
| 2002/11/22 | 1,350 | 1,380 | 1,330 | 1,350 | 25,800 |
| 2002/11/21 | 1,340 | 1,340 | 1,300 | 1,300 | 9,000 |
| 2002/11/20 | 1,360 | 1,360 | 1,330 | 1,340 | 8,300 |
| 2002/11/19 | 1,330 | 1,380 | 1,330 | 1,360 | 13,700 |
| 2002/11/18 | 1,400 | 1,400 | 1,330 | 1,330 | 4,400 |
| 2002/11/15 | 1,350 | 1,400 | 1,350 | 1,400 | 8,400 |
| 2002/11/14 | 1,410 | 1,410 | 1,320 | 1,330 | 6,200 |
| 2002/11/13 | 1,420 | 1,450 | 1,370 | 1,410 | 13,800 |
| 2002/11/12 | 1,340 | 1,350 | 1,320 | 1,320 | 7,500 |
| 2002/11/11 | 1,430 | 1,430 | 1,350 | 1,350 | 7,100 |
| 2002/11/08 | 1,460 | 1,480 | 1,440 | 1,450 | 26,100 |
| 2002/11/07 | 1,450 | 1,450 | 1,400 | 1,440 | 7,600 |
| 2002/11/06 | 1,410 | 1,440 | 1,380 | 1,440 | 10,300 |
| 2002/11/05 | 1,350 | 1,370 | 1,350 | 1,370 | 3,600 |
| 2002/11/01 | 1,390 | 1,390 | 1,340 | 1,380 | 7,500 |
| 2002/10/31 | 1,400 | 1,460 | 1,300 | 1,460 | 28,500 |
| 2002/10/30 | 1,400 | 1,470 | 1,400 | 1,470 | 9,600 |
| 2002/10/29 | 1,410 | 1,480 | 1,370 | 1,480 | 8,100 |
| 2002/10/28 | 1,420 | 1,430 | 1,420 | 1,430 | 2,300 |
| 2002/10/25 | 1,440 | 1,470 | 1,400 | 1,420 | 19,000 |
| 2002/10/24 | 1,440 | 1,470 | 1,420 | 1,450 | 19,700 |
| 2002/10/23 | 1,470 | 1,470 | 1,440 | 1,450 | 10,100 |
| 2002/10/22 | 1,500 | 1,500 | 1,430 | 1,430 | 9,800 |
| 2002/10/21 | 1,420 | 1,480 | 1,400 | 1,420 | 5,900 |
| 2002/10/18 | 1,350 | 1,420 | 1,350 | 1,400 | 46,100 |
| 2002/10/17 | 1,350 | 1,390 | 1,310 | 1,310 | 3,300 |
| 2002/10/16 | 1,410 | 1,440 | 1,350 | 1,350 | 8,000 |
| 2002/10/15 | 1,450 | 1,450 | 1,350 | 1,380 | 7,900 |
| 2002/10/11 | 1,320 | 1,400 | 1,320 | 1,400 | 7,200 |
| 2002/10/10 | 1,300 | 1,340 | 1,260 | 1,320 | 7,400 |
| 2002/10/09 | 1,330 | 1,340 | 1,250 | 1,340 | 24,600 |
| 2002/10/08 | 1,290 | 1,350 | 1,290 | 1,350 | 7,400 |
| 2002/10/07 | 1,360 | 1,360 | 1,250 | 1,290 | 8,500 |
| 2002/10/04 | 1,350 | 1,400 | 1,350 | 1,400 | 8,000 |
| 2002/10/03 | 1,410 | 1,430 | 1,360 | 1,360 | 8,200 |
| 2002/10/02 | 1,420 | 1,480 | 1,410 | 1,430 | 6,300 |
| 2002/10/01 | 1,410 | 1,450 | 1,390 | 1,410 | 7,000 |
| 2002/09/30 | 1,440 | 1,490 | 1,440 | 1,490 | 9,700 |
| 2002/09/27 | 1,480 | 1,500 | 1,450 | 1,450 | 6,700 |
| 2002/09/26 | 1,580 | 1,580 | 1,500 | 1,500 | 17,600 |
| 2002/09/25 | 1,550 | 1,550 | 1,460 | 1,520 | 12,200 |
| 2002/09/24 | 1,440 | 1,590 | 1,410 | 1,590 | 8,900 |
| 2002/09/20 | 1,510 | 1,510 | 1,440 | 1,470 | 9,700 |
| 2002/09/19 | 1,600 | 1,610 | 1,520 | 1,540 | 13,400 |
| 2002/09/18 | 1,560 | 1,620 | 1,540 | 1,600 | 18,200 |
| 2002/09/17 | 1,550 | 1,570 | 1,530 | 1,560 | 13,300 |
| 2002/09/13 | 1,600 | 1,600 | 1,550 | 1,570 | 21,600 |
| 2002/09/12 | 1,620 | 1,640 | 1,580 | 1,620 | 34,000 |
| 2002/09/11 | 1,520 | 1,680 | 1,520 | 1,640 | 112,400 |
| 2002/09/10 | 1,580 | 1,580 | 1,490 | 1,520 | 37,900 |
| 2002/09/09 | 1,490 | 1,590 | 1,490 | 1,560 | 100,100 |
| 2002/09/06 | 1,310 | 1,430 | 1,310 | 1,390 | 106,400 |
| 2002/09/05 | 1,300 | 1,320 | 1,300 | 1,310 | 46,600 |
| 2002/09/04 | 1,300 | 1,300 | 1,250 | 1,300 | 19,200 |
| 2002/09/03 | 1,320 | 1,320 | 1,300 | 1,320 | 11,700 |
| 2002/09/02 | 1,300 | 1,330 | 1,300 | 1,320 | 26,000 |
| 2002/08/30 | 1,310 | 1,330 | 1,260 | 1,310 | 26,500 |
| 2002/08/29 | 1,290 | 1,310 | 1,280 | 1,310 | 9,900 |
| 2002/08/28 | 1,290 | 1,300 | 1,280 | 1,290 | 4,000 |
| 2002/08/27 | 1,290 | 1,300 | 1,290 | 1,290 | 3,000 |
| 2002/08/26 | 1,280 | 1,300 | 1,280 | 1,280 | 4,000 |
| 2002/08/23 | 1,270 | 1,280 | 1,250 | 1,280 | 3,600 |
| 2002/08/22 | 1,200 | 1,270 | 1,200 | 1,270 | 9,200 |
| 2002/08/21 | 1,300 | 1,300 | 1,220 | 1,220 | 2,600 |
| 2002/08/20 | 1,310 | 1,310 | 1,200 | 1,300 | 4,700 |
| 2002/08/19 | 1,330 | 1,330 | 1,290 | 1,310 | 13,000 |
| 2002/08/16 | 1,300 | 1,320 | 1,290 | 1,300 | 91,800 |
| 2002/08/15 | 1,290 | 1,310 | 1,290 | 1,290 | 30,400 |
| 2002/08/14 | 1,280 | 1,280 | 1,240 | 1,260 | 2,200 |
| 2002/08/13 | 1,290 | 1,300 | 1,240 | 1,280 | 6,300 |
| 2002/08/12 | 1,230 | 1,300 | 1,230 | 1,290 | 9,700 |
| 2002/08/09 | 1,150 | 1,190 | 1,150 | 1,190 | 19,900 |
| 2002/08/08 | 1,170 | 1,170 | 1,130 | 1,150 | 5,000 |
| 2002/08/07 | 1,170 | 1,170 | 1,170 | 1,170 | 9,100 |
| 2002/08/06 | 1,150 | 1,170 | 1,130 | 1,170 | 8,800 |
| 2002/08/05 | 1,160 | 1,180 | 1,140 | 1,150 | 8,400 |
| 2002/08/02 | 1,240 | 1,240 | 1,140 | 1,200 | 16,500 |
| 2002/08/01 | 1,240 | 1,250 | 1,180 | 1,240 | 10,600 |
| 2002/07/31 | 1,250 | 1,250 | 1,200 | 1,240 | 1,700 |
| 2002/07/30 | 1,250 | 1,250 | 1,210 | 1,250 | 5,500 |
| 2002/07/29 | 1,280 | 1,280 | 1,210 | 1,240 | 3,000 |
| 2002/07/26 | 1,300 | 1,300 | 1,250 | 1,280 | 1,600 |
| 2002/07/25 | 1,300 | 1,310 | 1,290 | 1,300 | 2,700 |
| 2002/07/24 | 1,300 | 1,300 | 1,290 | 1,290 | 2,600 |
| 2002/07/23 | 1,290 | 1,300 | 1,230 | 1,300 | 5,200 |
| 2002/07/22 | 1,280 | 1,290 | 1,250 | 1,290 | 5,700 |
| 2002/07/19 | 1,280 | 1,300 | 1,280 | 1,280 | 8,100 |
| 2002/07/18 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 |
| 2002/07/17 | 1,280 | 1,290 | 1,270 | 1,290 | 2,800 |
| 2002/07/16 | 1,280 | 1,290 | 1,270 | 1,270 | 3,900 |
| 2002/07/15 | 1,350 | 1,350 | 1,280 | 1,280 | 6,400 |
| 2002/07/12 | 1,330 | 1,330 | 1,250 | 1,300 | 12,300 |
| 2002/07/11 | 1,330 | 1,330 | 1,300 | 1,320 | 4,500 |
| 2002/07/10 | 1,300 | 1,340 | 1,300 | 1,340 | 14,400 |
| 2002/07/09 | 1,300 | 1,300 | 1,300 | 1,300 | 2,700 |
| 2002/07/08 | 1,330 | 1,390 | 1,300 | 1,300 | 11,300 |
| 2002/07/05 | 1,340 | 1,340 | 1,320 | 1,330 | 700 |
| 2002/07/04 | 1,330 | 1,340 | 1,310 | 1,310 | 1,600 |
| 2002/07/03 | 1,330 | 1,350 | 1,300 | 1,330 | 2,200 |
| 2002/07/02 | 1,360 | 1,360 | 1,330 | 1,330 | 2,800 |
| 2002/07/01 | 1,400 | 1,400 | 1,320 | 1,350 | 8,700 |
| 2002/06/28 | 1,350 | 1,350 | 1,330 | 1,350 | 5,500 |
| 2002/06/27 | 1,330 | 1,350 | 1,330 | 1,330 | 7,300 |
| 2002/06/26 | 1,340 | 1,360 | 1,320 | 1,330 | 12,800 |
| 2002/06/25 | 1,300 | 1,350 | 1,270 | 1,330 | 9,300 |
| 2002/06/24 | 1,210 | 1,250 | 1,200 | 1,250 | 5,400 |
| 2002/06/21 | 1,250 | 1,300 | 1,240 | 1,280 | 15,800 |
| 2002/06/20 | 1,260 | 1,260 | 1,220 | 1,250 | 10,100 |
| 2002/06/19 | 1,300 | 1,300 | 1,260 | 1,280 | 4,600 |
| 2002/06/18 | 1,250 | 1,330 | 1,250 | 1,300 | 20,700 |
| 2002/06/17 | 1,320 | 1,320 | 1,210 | 1,230 | 9,000 |
| 2002/06/14 | 1,300 | 1,340 | 1,250 | 1,300 | 28,500 |
| 2002/06/13 | 1,300 | 1,340 | 1,290 | 1,320 | 7,100 |
| 2002/06/12 | 1,310 | 1,310 | 1,280 | 1,290 | 5,200 |
| 2002/06/11 | 1,360 | 1,360 | 1,290 | 1,320 | 13,200 |
| 2002/06/10 | 1,430 | 1,430 | 1,370 | 1,390 | 7,500 |
| 2002/06/07 | 1,410 | 1,440 | 1,370 | 1,440 | 86,000 |
| 2002/06/06 | 1,400 | 1,470 | 1,400 | 1,450 | 118,100 |
| 2002/06/05 | 1,370 | 1,440 | 1,360 | 1,400 | 147,700 |
| 2002/06/04 | 1,270 | 1,380 | 1,250 | 1,330 | 199,000 |
| 2002/06/03 | 1,270 | 1,280 | 1,220 | 1,270 | 85,000 |
| 2002/05/31 | 1,120 | 1,240 | 1,120 | 1,210 | 151,100 |
| 2002/05/30 | 1,060 | 1,090 | 1,060 | 1,060 | 8,600 |
| 2002/05/29 | 1,080 | 1,080 | 1,060 | 1,060 | 6,700 |
| 2002/05/28 | 1,070 | 1,100 | 1,060 | 1,100 | 2,800 |
| 2002/05/27 | 1,130 | 1,130 | 1,070 | 1,070 | 24,600 |
| 2002/05/24 | 1,100 | 1,100 | 1,040 | 1,090 | 15,700 |
| 2002/05/23 | 1,030 | 1,040 | 1,020 | 1,040 | 21,000 |
| 2002/05/22 | 1,070 | 1,070 | 1,050 | 1,050 | 7,800 |
| 2002/05/21 | 1,110 | 1,110 | 1,060 | 1,080 | 9,800 |
| 2002/05/20 | 1,090 | 1,120 | 1,090 | 1,120 | 10,000 |
| 2002/05/17 | 1,070 | 1,100 | 1,070 | 1,070 | 17,200 |
| 2002/05/16 | 1,080 | 1,080 | 1,010 | 1,060 | 15,400 |
| 2002/05/15 | 1,060 | 1,100 | 1,030 | 1,080 | 32,200 |
| 2002/05/14 | 993 | 1,030 | 993 | 1,000 | 49,500 |
| 2002/05/13 | 1,080 | 1,080 | 982 | 983 | 35,600 |
| 2002/05/10 | 1,150 | 1,150 | 1,080 | 1,100 | 18,300 |
| 2002/05/09 | 1,150 | 1,170 | 1,150 | 1,150 | 9,200 |
| 2002/05/08 | 1,140 | 1,160 | 1,130 | 1,140 | 20,500 |
| 2002/05/07 | 1,180 | 1,180 | 1,130 | 1,140 | 14,700 |
| 2002/05/02 | 1,180 | 1,200 | 1,170 | 1,200 | 6,500 |
| 2002/05/01 | 1,210 | 1,210 | 1,180 | 1,180 | 20,300 |
| 2002/04/30 | 1,200 | 1,220 | 1,190 | 1,210 | 17,200 |
| 2002/04/26 | 1,290 | 1,290 | 1,200 | 1,240 | 9,700 |
| 2002/04/25 | 1,340 | 1,350 | 1,260 | 1,300 | 10,200 |
| 2002/04/24 | 1,360 | 1,380 | 1,310 | 1,320 | 25,100 |
| 2002/04/23 | 1,320 | 1,360 | 1,320 | 1,320 | 19,800 |
| 2002/04/22 | 1,300 | 1,340 | 1,300 | 1,300 | 28,700 |
| 2002/04/19 | 1,270 | 1,270 | 1,230 | 1,270 | 7,600 |
| 2002/04/18 | 1,280 | 1,280 | 1,260 | 1,270 | 2,700 |
| 2002/04/17 | 1,250 | 1,280 | 1,240 | 1,260 | 14,300 |
| 2002/04/16 | 1,210 | 1,230 | 1,200 | 1,230 | 6,300 |
| 2002/04/15 | 1,230 | 1,230 | 1,180 | 1,210 | 5,500 |
| 2002/04/12 | 1,210 | 1,230 | 1,200 | 1,230 | 25,200 |
| 2002/04/11 | 1,240 | 1,280 | 1,230 | 1,250 | 5,400 |
| 2002/04/10 | 1,260 | 1,280 | 1,230 | 1,240 | 2,100 |
| 2002/04/09 | 1,290 | 1,290 | 1,230 | 1,280 | 8,500 |
| 2002/04/08 | 1,320 | 1,340 | 1,290 | 1,310 | 9,400 |
| 2002/04/05 | 1,360 | 1,390 | 1,320 | 1,320 | 20,400 |
| 2002/04/04 | 1,270 | 1,420 | 1,240 | 1,350 | 58,800 |
| 2002/04/03 | 1,260 | 1,300 | 1,220 | 1,290 | 9,100 |
| 2002/04/02 | 1,240 | 1,270 | 1,220 | 1,260 | 6,000 |
| 2002/04/01 | 1,200 | 1,240 | 1,200 | 1,220 | 6,000 |
| 2002/03/29 | 1,180 | 1,220 | 1,180 | 1,200 | 20,000 |
| 2002/03/28 | 1,130 | 1,200 | 1,120 | 1,160 | 15,700 |
| 2002/03/27 | 1,140 | 1,140 | 1,120 | 1,120 | 7,600 |
| 2002/03/26 | 1,200 | 1,200 | 1,120 | 1,120 | 10,700 |
| 2002/03/25 | 1,270 | 1,270 | 1,190 | 1,220 | 7,100 |
| 2002/03/22 | 1,190 | 1,230 | 1,140 | 1,210 | 13,800 |
| 2002/03/20 | 1,210 | 1,210 | 1,190 | 1,200 | 11,700 |
| 2002/03/19 | 1,250 | 1,250 | 1,200 | 1,230 | 8,700 |
| 2002/03/18 | 1,270 | 1,300 | 1,260 | 1,260 | 3,700 |
| 2002/03/15 | 1,250 | 1,270 | 1,220 | 1,270 | 9,000 |
| 2002/03/14 | 1,200 | 1,240 | 1,190 | 1,240 | 4,800 |
| 2002/03/13 | 1,270 | 1,300 | 1,190 | 1,250 | 10,000 |
| 2002/03/12 | 1,340 | 1,350 | 1,280 | 1,320 | 10,400 |
| 2002/03/11 | 1,340 | 1,390 | 1,300 | 1,350 | 28,900 |
| 2002/03/08 | 1,190 | 1,340 | 1,190 | 1,300 | 49,400 |
| 2002/03/07 | 1,150 | 1,220 | 1,150 | 1,150 | 17,300 |
| 2002/03/06 | 1,130 | 1,160 | 1,130 | 1,160 | 19,700 |
| 2002/03/05 | 1,240 | 1,240 | 1,100 | 1,100 | 12,500 |
| 2002/03/04 | 1,280 | 1,300 | 1,200 | 1,200 | 47,500 |
| 2002/03/01 | 1,220 | 1,280 | 1,190 | 1,260 | 37,300 |
| 2002/02/28 | 1,170 | 1,220 | 1,170 | 1,200 | 54,700 |
| 2002/02/27 | 1,110 | 1,160 | 1,100 | 1,150 | 17,300 |
| 2002/02/26 | 1,130 | 1,160 | 1,080 | 1,120 | 18,700 |
| 2002/02/25 | 1,100 | 1,150 | 1,090 | 1,130 | 15,200 |
| 2002/02/22 | 1,040 | 1,090 | 1,040 | 1,070 | 11,000 |
| 2002/02/21 | 1,050 | 1,060 | 1,040 | 1,040 | 11,500 |
| 2002/02/20 | 1,080 | 1,080 | 1,030 | 1,070 | 50,600 |
| 2002/02/19 | 1,040 | 1,070 | 1,040 | 1,070 | 39,100 |
| 2002/02/18 | 925 | 980 | 925 | 970 | 25,700 |
| 2002/02/15 | 900 | 911 | 900 | 910 | 2,700 |
| 2002/02/14 | 882 | 882 | 882 | 882 | 200 |
| 2002/02/13 | 892 | 892 | 865 | 880 | 7,400 |
| 2002/02/12 | 890 | 900 | 882 | 890 | 4,600 |
| 2002/02/08 | 880 | 885 | 880 | 882 | 3,300 |
| 2002/02/07 | 890 | 890 | 870 | 880 | 1,900 |
| 2002/02/06 | 870 | 890 | 870 | 880 | 2,100 |
| 2002/02/05 | 891 | 891 | 860 | 860 | 1,000 |
| 2002/02/04 | 920 | 920 | 890 | 890 | 11,100 |
| 2002/02/01 | 900 | 920 | 900 | 900 | 10,700 |
| 2002/01/31 | 892 | 900 | 891 | 891 | 2,400 |
| 2002/01/30 | 900 | 900 | 891 | 892 | 5,400 |
| 2002/01/29 | 930 | 938 | 910 | 910 | 15,700 |
| 2002/01/28 | 870 | 935 | 870 | 930 | 13,600 |
| 2002/01/25 | 865 | 866 | 860 | 865 | 15,900 |
| 2002/01/24 | 820 | 830 | 820 | 825 | 17,200 |
| 2002/01/23 | 815 | 816 | 815 | 816 | 5,200 |
| 2002/01/22 | 805 | 816 | 805 | 815 | 12,100 |
| 2002/01/21 | 800 | 800 | 799 | 800 | 6,300 |
| 2002/01/18 | 801 | 801 | 797 | 797 | 7,200 |
| 2002/01/17 | 805 | 805 | 795 | 800 | 10,600 |
| 2002/01/16 | 790 | 810 | 790 | 805 | 18,800 |
| 2002/01/15 | 799 | 799 | 786 | 790 | 12,000 |
| 2002/01/11 | 800 | 805 | 787 | 805 | 20,000 |
| 2002/01/10 | 790 | 795 | 790 | 795 | 15,300 |
| 2002/01/09 | 810 | 815 | 790 | 795 | 10,600 |
| 2002/01/08 | 810 | 820 | 800 | 810 | 8,400 |
| 2002/01/07 | 839 | 839 | 807 | 810 | 5,600 |
| 2002/01/04 | 799 | 820 | 799 | 801 | 3,000 |