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 |
|---|---|---|---|---|---|
| 2004/12/30 | 2,230 | 2,230 | 2,150 | 2,170 | 29,300 |
| 2004/12/29 | 2,200 | 2,250 | 2,185 | 2,220 | 89,600 |
| 2004/12/28 | 2,090 | 2,185 | 2,080 | 2,180 | 53,500 |
| 2004/12/27 | 2,150 | 2,180 | 2,020 | 2,075 | 54,800 |
| 2004/12/24 | 2,200 | 2,220 | 2,150 | 2,165 | 90,000 |
| 2004/12/22 | 2,180 | 2,200 | 2,110 | 2,165 | 152,900 |
| 2004/12/21 | 1,850 | 2,100 | 1,850 | 2,100 | 403,800 |
| 2004/12/20 | 1,830 | 1,849 | 1,791 | 1,800 | 86,500 |
| 2004/12/17 | 1,860 | 1,860 | 1,822 | 1,843 | 70,900 |
| 2004/12/16 | 1,860 | 1,860 | 1,845 | 1,860 | 61,700 |
| 2004/12/15 | 1,855 | 1,865 | 1,855 | 1,863 | 55,900 |
| 2004/12/14 | 1,860 | 1,870 | 1,855 | 1,860 | 18,300 |
| 2004/12/13 | 1,900 | 1,910 | 1,860 | 1,880 | 30,300 |
| 2004/12/10 | 1,940 | 1,940 | 1,880 | 1,900 | 29,600 |
| 2004/12/09 | 1,940 | 1,940 | 1,880 | 1,940 | 20,900 |
| 2004/12/08 | 1,900 | 1,940 | 1,890 | 1,940 | 11,800 |
| 2004/12/07 | 1,950 | 1,980 | 1,900 | 1,900 | 30,800 |
| 2004/12/06 | 1,940 | 1,950 | 1,880 | 1,930 | 25,000 |
| 2004/12/03 | 1,970 | 1,970 | 1,910 | 1,920 | 35,400 |
| 2004/12/02 | 1,990 | 2,030 | 1,970 | 1,970 | 52,400 |
| 2004/12/01 | 1,980 | 1,980 | 1,900 | 1,930 | 70,000 |
| 2004/11/30 | 2,100 | 2,100 | 2,000 | 2,010 | 45,800 |
| 2004/11/29 | 2,000 | 2,100 | 1,990 | 2,060 | 207,100 |
| 2004/11/26 | 1,830 | 1,950 | 1,830 | 1,940 | 150,100 |
| 2004/11/25 | 1,800 | 1,820 | 1,780 | 1,790 | 35,500 |
| 2004/11/24 | 1,880 | 1,920 | 1,770 | 1,800 | 170,100 |
| 2004/11/22 | 1,790 | 1,860 | 1,760 | 1,860 | 97,600 |
| 2004/11/19 | 1,860 | 1,860 | 1,710 | 1,790 | 221,600 |
| 2004/11/18 | 1,970 | 1,970 | 1,860 | 1,880 | 84,400 |
| 2004/11/17 | 2,000 | 2,000 | 1,960 | 1,970 | 79,900 |
| 2004/11/16 | 2,110 | 2,120 | 2,010 | 2,030 | 109,000 |
| 2004/11/15 | 2,050 | 2,150 | 2,050 | 2,100 | 226,200 |
| 2004/11/12 | 2,370 | 2,400 | 2,340 | 2,370 | 24,600 |
| 2004/11/11 | 2,410 | 2,420 | 2,360 | 2,370 | 38,200 |
| 2004/11/10 | 2,490 | 2,490 | 2,440 | 2,450 | 16,700 |
| 2004/11/09 | 2,520 | 2,530 | 2,490 | 2,500 | 18,000 |
| 2004/11/08 | 2,540 | 2,550 | 2,490 | 2,520 | 22,400 |
| 2004/11/05 | 2,480 | 2,520 | 2,440 | 2,510 | 30,200 |
| 2004/11/04 | 2,420 | 2,450 | 2,390 | 2,440 | 32,600 |
| 2004/11/02 | 2,300 | 2,370 | 2,250 | 2,350 | 65,000 |
| 2004/11/01 | 2,380 | 2,380 | 2,290 | 2,290 | 32,100 |
| 2004/10/29 | 2,410 | 2,420 | 2,310 | 2,370 | 45,200 |
| 2004/10/28 | 2,440 | 2,450 | 2,370 | 2,400 | 48,800 |
| 2004/10/27 | 2,470 | 2,480 | 2,410 | 2,420 | 9,700 |
| 2004/10/26 | 2,440 | 2,480 | 2,430 | 2,450 | 9,900 |
| 2004/10/25 | 2,450 | 2,470 | 2,410 | 2,440 | 26,100 |
| 2004/10/22 | 2,570 | 2,580 | 2,500 | 2,530 | 13,300 |
| 2004/10/21 | 2,600 | 2,620 | 2,550 | 2,560 | 5,600 |
| 2004/10/20 | 2,630 | 2,630 | 2,560 | 2,560 | 25,100 |
| 2004/10/19 | 2,670 | 2,670 | 2,630 | 2,630 | 8,700 |
| 2004/10/18 | 2,680 | 2,680 | 2,640 | 2,650 | 6,600 |
| 2004/10/15 | 2,640 | 2,680 | 2,610 | 2,680 | 10,200 |
| 2004/10/14 | 2,680 | 2,680 | 2,640 | 2,670 | 13,500 |
| 2004/10/13 | 2,700 | 2,740 | 2,690 | 2,720 | 10,900 |
| 2004/10/12 | 2,740 | 2,760 | 2,690 | 2,720 | 11,700 |
| 2004/10/08 | 2,730 | 2,740 | 2,710 | 2,720 | 40,500 |
| 2004/10/07 | 2,830 | 2,840 | 2,770 | 2,780 | 23,700 |
| 2004/10/06 | 2,820 | 2,830 | 2,790 | 2,820 | 33,000 |
| 2004/10/05 | 2,890 | 2,890 | 2,810 | 2,830 | 13,800 |
| 2004/10/04 | 2,870 | 2,900 | 2,850 | 2,880 | 34,000 |
| 2004/10/01 | 2,720 | 2,800 | 2,720 | 2,790 | 19,700 |
| 2004/09/30 | 2,770 | 2,790 | 2,700 | 2,710 | 36,900 |
| 2004/09/29 | 2,860 | 2,860 | 2,700 | 2,750 | 12,900 |
| 2004/09/28 | 2,860 | 2,880 | 2,820 | 2,850 | 24,200 |
| 2004/09/27 | 2,700 | 2,870 | 2,690 | 2,870 | 57,200 |
| 2004/09/24 | 2,700 | 2,700 | 2,610 | 2,620 | 29,800 |
| 2004/09/22 | 2,800 | 2,800 | 2,710 | 2,720 | 19,000 |
| 2004/09/21 | 2,900 | 2,900 | 2,780 | 2,780 | 13,500 |
| 2004/09/17 | 2,850 | 2,890 | 2,830 | 2,850 | 6,200 |
| 2004/09/16 | 2,880 | 2,920 | 2,840 | 2,880 | 14,300 |
| 2004/09/15 | 2,860 | 2,900 | 2,860 | 2,880 | 19,000 |
| 2004/09/14 | 2,910 | 2,960 | 2,840 | 2,840 | 33,100 |
| 2004/09/13 | 2,870 | 2,900 | 2,820 | 2,880 | 33,600 |
| 2004/09/10 | 2,900 | 2,900 | 2,850 | 2,860 | 8,900 |
| 2004/09/09 | 2,960 | 2,960 | 2,900 | 2,900 | 8,700 |
| 2004/09/08 | 2,920 | 2,970 | 2,910 | 2,960 | 11,400 |
| 2004/09/07 | 3,000 | 3,010 | 2,860 | 2,900 | 25,800 |
| 2004/09/06 | 3,030 | 3,030 | 2,950 | 2,970 | 22,100 |
| 2004/09/03 | 3,170 | 3,170 | 3,030 | 3,050 | 23,800 |
| 2004/09/02 | 3,300 | 3,300 | 3,130 | 3,190 | 30,000 |
| 2004/09/01 | 3,200 | 3,280 | 3,180 | 3,280 | 35,500 |
| 2004/08/31 | 3,100 | 3,180 | 3,100 | 3,180 | 23,500 |
| 2004/08/30 | 3,200 | 3,200 | 3,120 | 3,120 | 22,100 |
| 2004/08/27 | 3,140 | 3,220 | 3,140 | 3,190 | 37,600 |
| 2004/08/26 | 3,130 | 3,180 | 3,100 | 3,140 | 64,900 |
| 2004/08/25 | 2,990 | 3,080 | 2,950 | 3,050 | 26,900 |
| 2004/08/24 | 2,970 | 2,990 | 2,940 | 2,990 | 14,700 |
| 2004/08/23 | 2,940 | 2,990 | 2,910 | 2,950 | 42,300 |
| 2004/08/20 | 2,930 | 2,930 | 2,870 | 2,900 | 29,100 |
| 2004/08/19 | 2,880 | 2,930 | 2,870 | 2,900 | 25,400 |
| 2004/08/18 | 2,880 | 2,890 | 2,800 | 2,850 | 71,500 |
| 2004/08/17 | 2,900 | 2,930 | 2,830 | 2,850 | 66,700 |
| 2004/08/16 | 2,880 | 2,940 | 2,790 | 2,830 | 97,100 |
| 2004/08/13 | 3,020 | 3,050 | 2,710 | 2,860 | 234,100 |
| 2004/08/12 | 3,260 | 3,280 | 3,120 | 3,120 | 38,900 |
| 2004/08/11 | 3,340 | 3,350 | 3,280 | 3,280 | 21,700 |
| 2004/08/10 | 3,350 | 3,350 | 3,280 | 3,300 | 16,600 |
| 2004/08/09 | 3,320 | 3,400 | 3,280 | 3,350 | 7,700 |
| 2004/08/06 | 3,400 | 3,450 | 3,320 | 3,410 | 19,500 |
| 2004/08/05 | 3,400 | 3,440 | 3,250 | 3,440 | 22,000 |
| 2004/08/04 | 3,430 | 3,440 | 3,230 | 3,400 | 34,700 |
| 2004/08/03 | 3,510 | 3,560 | 3,330 | 3,480 | 13,900 |
| 2004/08/02 | 3,440 | 3,580 | 3,440 | 3,560 | 11,600 |
| 2004/07/30 | 3,400 | 3,510 | 3,400 | 3,490 | 27,000 |
| 2004/07/29 | 3,400 | 3,450 | 3,380 | 3,410 | 24,700 |
| 2004/07/28 | 3,500 | 3,500 | 3,310 | 3,400 | 39,700 |
| 2004/07/27 | 3,550 | 3,550 | 3,320 | 3,400 | 26,400 |
| 2004/07/26 | 3,630 | 3,630 | 3,560 | 3,560 | 13,500 |
| 2004/07/23 | 3,580 | 3,660 | 3,580 | 3,640 | 29,300 |
| 2004/07/22 | 3,580 | 3,670 | 3,570 | 3,590 | 17,500 |
| 2004/07/21 | 3,610 | 3,640 | 3,550 | 3,600 | 16,000 |
| 2004/07/20 | 3,660 | 3,660 | 3,540 | 3,540 | 13,000 |
| 2004/07/16 | 3,510 | 3,700 | 3,500 | 3,640 | 30,200 |
| 2004/07/15 | 3,770 | 3,770 | 3,500 | 3,510 | 115,400 |
| 2004/07/14 | 3,960 | 3,960 | 3,760 | 3,780 | 42,300 |
| 2004/07/13 | 3,930 | 3,990 | 3,920 | 3,950 | 24,400 |
| 2004/07/12 | 3,970 | 4,000 | 3,940 | 3,940 | 17,800 |
| 2004/07/09 | 3,960 | 3,990 | 3,900 | 3,920 | 14,600 |
| 2004/07/08 | 4,080 | 4,090 | 3,970 | 4,030 | 17,200 |
| 2004/07/07 | 3,950 | 4,100 | 3,810 | 4,100 | 39,900 |
| 2004/07/06 | 4,070 | 4,080 | 3,950 | 3,980 | 61,100 |
| 2004/07/05 | 4,020 | 4,070 | 3,920 | 4,020 | 43,300 |
| 2004/07/02 | 4,120 | 4,160 | 4,020 | 4,020 | 44,200 |
| 2004/07/01 | 4,220 | 4,240 | 4,100 | 4,120 | 50,000 |
| 2004/06/30 | 4,270 | 4,270 | 4,180 | 4,220 | 57,200 |
| 2004/06/29 | 4,110 | 4,280 | 4,080 | 4,280 | 145,000 |
| 2004/06/28 | 4,050 | 4,130 | 4,000 | 4,080 | 62,200 |
| 2004/06/25 | 3,820 | 4,140 | 3,800 | 3,950 | 89,200 |
| 2004/06/24 | 3,820 | 3,840 | 3,800 | 3,820 | 19,400 |
| 2004/06/23 | 3,820 | 3,840 | 3,800 | 3,830 | 15,400 |
| 2004/06/22 | 3,850 | 3,880 | 3,820 | 3,820 | 25,200 |
| 2004/06/21 | 3,840 | 3,890 | 3,820 | 3,840 | 17,800 |
| 2004/06/18 | 3,920 | 3,920 | 3,820 | 3,820 | 13,300 |
| 2004/06/17 | 3,820 | 3,920 | 3,800 | 3,920 | 37,600 |
| 2004/06/16 | 3,880 | 3,880 | 3,750 | 3,770 | 43,800 |
| 2004/06/15 | 3,900 | 3,920 | 3,820 | 3,880 | 22,800 |
| 2004/06/14 | 4,000 | 4,000 | 3,880 | 3,900 | 34,600 |
| 2004/06/11 | 4,020 | 4,020 | 3,960 | 3,970 | 28,400 |
| 2004/06/10 | 3,990 | 4,020 | 3,910 | 3,990 | 20,300 |
| 2004/06/09 | 3,930 | 3,990 | 3,870 | 3,990 | 24,600 |
| 2004/06/08 | 3,910 | 3,990 | 3,900 | 3,960 | 34,200 |
| 2004/06/07 | 3,910 | 3,950 | 3,850 | 3,910 | 12,700 |
| 2004/06/04 | 3,850 | 3,950 | 3,720 | 3,900 | 33,400 |
| 2004/06/03 | 4,100 | 4,150 | 3,800 | 3,840 | 52,200 |
| 2004/06/02 | 4,090 | 4,100 | 3,990 | 4,070 | 51,300 |
| 2004/06/01 | 3,820 | 4,060 | 3,820 | 4,060 | 78,700 |
| 2004/05/31 | 3,770 | 3,890 | 3,750 | 3,820 | 32,500 |
| 2004/05/28 | 3,790 | 3,790 | 3,720 | 3,770 | 19,000 |
| 2004/05/27 | 3,780 | 3,850 | 3,710 | 3,790 | 21,300 |
| 2004/05/26 | 3,950 | 3,950 | 3,730 | 3,880 | 48,300 |
| 2004/05/25 | 3,920 | 3,990 | 3,910 | 3,910 | 27,400 |
| 2004/05/24 | 4,000 | 4,100 | 3,920 | 3,960 | 19,700 |
| 2004/05/21 | 4,100 | 4,100 | 3,850 | 3,960 | 36,200 |
| 2004/05/20 | 4,050 | 4,050 | 3,890 | 4,000 | 31,300 |
| 2004/05/19 | 3,850 | 4,090 | 3,840 | 4,050 | 46,400 |
| 2004/05/18 | 3,430 | 3,800 | 3,300 | 3,750 | 48,100 |
| 2004/05/17 | 3,500 | 3,500 | 3,250 | 3,380 | 51,600 |
| 2004/05/14 | 3,750 | 3,850 | 3,300 | 3,600 | 100,500 |
| 2004/05/13 | 3,950 | 3,990 | 3,750 | 3,800 | 41,800 |
| 2004/05/12 | 3,800 | 3,980 | 3,800 | 3,950 | 30,700 |
| 2004/05/11 | 3,750 | 3,850 | 3,700 | 3,730 | 70,000 |
| 2004/05/10 | 4,200 | 4,200 | 3,840 | 3,860 | 92,900 |
| 2004/05/07 | 4,400 | 4,400 | 4,220 | 4,340 | 81,000 |
| 2004/05/06 | 4,590 | 4,590 | 4,450 | 4,450 | 82,500 |
| 2004/04/30 | 4,580 | 4,690 | 4,530 | 4,600 | 80,400 |
| 2004/04/28 | 4,600 | 4,750 | 4,500 | 4,680 | 77,600 |
| 2004/04/27 | 4,750 | 4,770 | 4,570 | 4,630 | 125,500 |
| 2004/04/26 | 4,730 | 4,770 | 4,650 | 4,740 | 147,000 |
| 2004/04/23 | 4,740 | 4,750 | 4,630 | 4,700 | 237,100 |
| 2004/04/22 | 4,190 | 4,650 | 4,190 | 4,640 | 426,100 |
| 2004/04/21 | 4,150 | 4,280 | 4,150 | 4,170 | 91,900 |
| 2004/04/20 | 4,000 | 4,350 | 3,950 | 4,000 | 165,400 |
| 2004/04/19 | 4,200 | 4,200 | 3,920 | 4,020 | 90,900 |
| 2004/04/16 | 4,350 | 4,350 | 4,150 | 4,270 | 145,600 |
| 2004/04/15 | 4,380 | 4,450 | 4,120 | 4,350 | 125,500 |
| 2004/04/14 | 4,200 | 4,500 | 4,160 | 4,360 | 204,900 |
| 2004/04/13 | 4,200 | 4,540 | 4,170 | 4,220 | 339,700 |
| 2004/04/12 | 3,830 | 4,300 | 3,830 | 4,120 | 238,000 |
| 2004/04/09 | 3,800 | 3,900 | 3,700 | 3,800 | 160,300 |
| 2004/04/08 | 3,850 | 3,900 | 3,800 | 3,880 | 99,000 |
| 2004/04/07 | 3,680 | 3,950 | 3,660 | 3,900 | 168,500 |
| 2004/04/06 | 3,900 | 3,980 | 3,670 | 3,680 | 215,300 |
| 2004/04/05 | 3,800 | 3,920 | 3,800 | 3,840 | 223,300 |
| 2004/04/02 | 3,400 | 3,800 | 3,350 | 3,750 | 569,900 |
| 2004/04/01 | 3,190 | 3,310 | 3,110 | 3,300 | 238,900 |
| 2004/03/31 | 2,950 | 3,200 | 2,930 | 3,190 | 130,900 |
| 2004/03/30 | 3,000 | 3,010 | 2,920 | 2,930 | 84,100 |
| 2004/03/29 | 2,970 | 3,010 | 2,950 | 2,960 | 114,700 |
| 2004/03/26 | 2,910 | 2,960 | 2,890 | 2,930 | 79,900 |
| 2004/03/25 | 2,930 | 2,980 | 2,860 | 2,880 | 85,100 |
| 2004/03/24 | 2,890 | 2,950 | 2,890 | 2,920 | 124,000 |
| 2004/03/23 | 2,740 | 2,870 | 2,700 | 2,860 | 97,100 |
| 2004/03/22 | 2,820 | 2,840 | 2,740 | 2,760 | 85,100 |
| 2004/03/19 | 2,650 | 2,800 | 2,630 | 2,790 | 73,300 |
| 2004/03/18 | 2,770 | 2,820 | 2,660 | 2,670 | 91,200 |
| 2004/03/17 | 2,800 | 2,850 | 2,720 | 2,750 | 100,900 |
| 2004/03/16 | 2,750 | 2,920 | 2,710 | 2,780 | 249,100 |
| 2004/03/15 | 2,700 | 2,840 | 2,700 | 2,780 | 231,300 |
| 2004/03/12 | 2,500 | 2,620 | 2,470 | 2,620 | 165,500 |
| 2004/03/11 | 2,470 | 2,520 | 2,430 | 2,510 | 48,600 |
| 2004/03/10 | 2,550 | 2,560 | 2,460 | 2,520 | 59,900 |
| 2004/03/09 | 2,490 | 2,590 | 2,480 | 2,580 | 94,800 |
| 2004/03/08 | 2,450 | 2,510 | 2,440 | 2,500 | 168,200 |
| 2004/03/05 | 2,390 | 2,430 | 2,370 | 2,390 | 35,600 |
| 2004/03/04 | 2,370 | 2,380 | 2,350 | 2,380 | 32,000 |
| 2004/03/03 | 2,380 | 2,390 | 2,350 | 2,360 | 34,100 |
| 2004/03/02 | 2,360 | 2,390 | 2,350 | 2,380 | 82,300 |
| 2004/03/01 | 2,300 | 2,340 | 2,290 | 2,330 | 61,900 |
| 2004/02/27 | 2,340 | 2,340 | 2,240 | 2,280 | 143,600 |
| 2004/02/26 | 2,370 | 2,370 | 2,310 | 2,310 | 41,100 |
| 2004/02/25 | 2,300 | 2,390 | 2,300 | 2,370 | 24,200 |
| 2004/02/24 | 2,430 | 2,440 | 2,360 | 2,360 | 24,700 |
| 2004/02/23 | 2,340 | 2,430 | 2,340 | 2,410 | 68,000 |
| 2004/02/20 | 2,320 | 2,330 | 2,300 | 2,320 | 18,000 |
| 2004/02/19 | 2,340 | 2,340 | 2,310 | 2,320 | 36,900 |
| 2004/02/18 | 2,360 | 2,370 | 2,310 | 2,340 | 61,700 |
| 2004/02/17 | 2,350 | 2,360 | 2,300 | 2,350 | 31,500 |
| 2004/02/16 | 2,390 | 2,400 | 2,350 | 2,370 | 16,700 |
| 2004/02/13 | 2,370 | 2,390 | 2,340 | 2,390 | 19,800 |
| 2004/02/12 | 2,340 | 2,440 | 2,330 | 2,370 | 49,600 |
| 2004/02/10 | 2,370 | 2,370 | 2,240 | 2,310 | 95,500 |
| 2004/02/09 | 2,420 | 2,440 | 2,340 | 2,380 | 74,700 |
| 2004/02/06 | 2,450 | 2,460 | 2,400 | 2,400 | 39,200 |
| 2004/02/05 | 2,440 | 2,510 | 2,400 | 2,500 | 25,800 |
| 2004/02/04 | 2,590 | 2,590 | 2,430 | 2,460 | 68,000 |
| 2004/02/03 | 2,540 | 2,650 | 2,530 | 2,550 | 191,700 |
| 2004/02/02 | 2,490 | 2,510 | 2,410 | 2,460 | 49,600 |
| 2004/01/30 | 2,350 | 2,490 | 2,340 | 2,490 | 44,100 |
| 2004/01/29 | 2,420 | 2,420 | 2,340 | 2,380 | 67,500 |
| 2004/01/28 | 2,500 | 2,500 | 2,430 | 2,430 | 43,700 |
| 2004/01/27 | 2,530 | 2,540 | 2,510 | 2,520 | 36,500 |
| 2004/01/26 | 2,550 | 2,560 | 2,470 | 2,530 | 58,000 |
| 2004/01/23 | 2,540 | 2,550 | 2,500 | 2,530 | 49,600 |
| 2004/01/22 | 2,470 | 2,520 | 2,460 | 2,460 | 44,000 |
| 2004/01/21 | 2,480 | 2,550 | 2,450 | 2,460 | 90,900 |
| 2004/01/20 | 2,450 | 2,490 | 2,410 | 2,460 | 58,000 |
| 2004/01/19 | 2,400 | 2,410 | 2,350 | 2,380 | 70,700 |
| 2004/01/16 | 2,450 | 2,450 | 2,370 | 2,380 | 47,600 |
| 2004/01/15 | 2,520 | 2,550 | 2,450 | 2,450 | 40,100 |
| 2004/01/14 | 2,540 | 2,540 | 2,500 | 2,520 | 30,500 |
| 2004/01/13 | 2,540 | 2,580 | 2,510 | 2,540 | 80,400 |
| 2004/01/09 | 2,460 | 2,510 | 2,450 | 2,470 | 37,500 |
| 2004/01/08 | 2,450 | 2,470 | 2,420 | 2,450 | 30,400 |
| 2004/01/07 | 2,430 | 2,460 | 2,400 | 2,450 | 41,200 |
| 2004/01/06 | 2,370 | 2,410 | 2,360 | 2,410 | 45,200 |
| 2004/01/05 | 2,350 | 2,370 | 2,320 | 2,330 | 21,200 |