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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,697 | 1,721 | 1,697 | 1,713 | 34,800 |
| 2005/12/29 | 1,670 | 1,700 | 1,670 | 1,697 | 67,700 |
| 2005/12/28 | 1,610 | 1,665 | 1,610 | 1,657 | 63,100 |
| 2005/12/27 | 1,600 | 1,619 | 1,580 | 1,605 | 69,700 |
| 2005/12/26 | 1,523 | 1,568 | 1,523 | 1,550 | 73,300 |
| 2005/12/22 | 1,515 | 1,521 | 1,510 | 1,518 | 39,000 |
| 2005/12/21 | 1,518 | 1,525 | 1,504 | 1,515 | 25,800 |
| 2005/12/20 | 1,514 | 1,524 | 1,505 | 1,518 | 30,900 |
| 2005/12/19 | 1,510 | 1,519 | 1,493 | 1,500 | 66,700 |
| 2005/12/16 | 1,500 | 1,510 | 1,498 | 1,500 | 29,100 |
| 2005/12/15 | 1,500 | 1,500 | 1,490 | 1,497 | 37,700 |
| 2005/12/14 | 1,519 | 1,519 | 1,491 | 1,500 | 42,900 |
| 2005/12/13 | 1,527 | 1,527 | 1,515 | 1,520 | 37,800 |
| 2005/12/12 | 1,530 | 1,538 | 1,520 | 1,526 | 41,200 |
| 2005/12/09 | 1,531 | 1,531 | 1,510 | 1,519 | 11,900 |
| 2005/12/08 | 1,524 | 1,524 | 1,501 | 1,501 | 44,300 |
| 2005/12/07 | 1,540 | 1,549 | 1,520 | 1,524 | 53,300 |
| 2005/12/06 | 1,567 | 1,567 | 1,541 | 1,545 | 35,600 |
| 2005/12/05 | 1,581 | 1,590 | 1,551 | 1,551 | 62,600 |
| 2005/12/02 | 1,601 | 1,602 | 1,585 | 1,590 | 35,100 |
| 2005/12/01 | 1,601 | 1,601 | 1,590 | 1,600 | 19,800 |
| 2005/11/30 | 1,623 | 1,631 | 1,601 | 1,603 | 51,300 |
| 2005/11/29 | 1,620 | 1,635 | 1,610 | 1,619 | 50,600 |
| 2005/11/28 | 1,576 | 1,600 | 1,560 | 1,596 | 71,500 |
| 2005/11/25 | 1,520 | 1,526 | 1,510 | 1,526 | 23,700 |
| 2005/11/24 | 1,520 | 1,520 | 1,501 | 1,507 | 24,700 |
| 2005/11/22 | 1,540 | 1,541 | 1,511 | 1,519 | 35,800 |
| 2005/11/21 | 1,580 | 1,580 | 1,550 | 1,570 | 14,900 |
| 2005/11/18 | 1,579 | 1,580 | 1,560 | 1,570 | 21,000 |
| 2005/11/17 | 1,570 | 1,584 | 1,565 | 1,580 | 38,000 |
| 2005/11/16 | 1,558 | 1,581 | 1,555 | 1,575 | 20,100 |
| 2005/11/15 | 1,559 | 1,570 | 1,550 | 1,555 | 37,300 |
| 2005/11/14 | 1,493 | 1,540 | 1,493 | 1,530 | 29,400 |
| 2005/11/11 | 1,488 | 1,494 | 1,478 | 1,482 | 14,200 |
| 2005/11/10 | 1,460 | 1,474 | 1,455 | 1,460 | 4,500 |
| 2005/11/09 | 1,430 | 1,465 | 1,425 | 1,456 | 19,400 |
| 2005/11/08 | 1,431 | 1,449 | 1,428 | 1,428 | 36,300 |
| 2005/11/07 | 1,446 | 1,460 | 1,430 | 1,430 | 8,700 |
| 2005/11/04 | 1,430 | 1,460 | 1,425 | 1,450 | 21,300 |
| 2005/11/02 | 1,435 | 1,445 | 1,421 | 1,421 | 20,100 |
| 2005/11/01 | 1,465 | 1,470 | 1,445 | 1,445 | 14,900 |
| 2005/10/31 | 1,490 | 1,490 | 1,465 | 1,465 | 5,200 |
| 2005/10/28 | 1,494 | 1,494 | 1,450 | 1,454 | 5,200 |
| 2005/10/27 | 1,453 | 1,497 | 1,453 | 1,497 | 7,100 |
| 2005/10/26 | 1,450 | 1,465 | 1,435 | 1,455 | 3,800 |
| 2005/10/25 | 1,430 | 1,445 | 1,425 | 1,430 | 24,000 |
| 2005/10/24 | 1,450 | 1,470 | 1,430 | 1,430 | 10,800 |
| 2005/10/21 | 1,470 | 1,470 | 1,445 | 1,450 | 19,600 |
| 2005/10/20 | 1,481 | 1,482 | 1,470 | 1,480 | 4,000 |
| 2005/10/19 | 1,500 | 1,500 | 1,472 | 1,480 | 11,600 |
| 2005/10/18 | 1,480 | 1,500 | 1,480 | 1,500 | 3,500 |
| 2005/10/17 | 1,475 | 1,500 | 1,475 | 1,480 | 9,700 |
| 2005/10/14 | 1,480 | 1,480 | 1,460 | 1,470 | 7,700 |
| 2005/10/13 | 1,470 | 1,488 | 1,465 | 1,488 | 6,800 |
| 2005/10/12 | 1,466 | 1,500 | 1,460 | 1,490 | 18,200 |
| 2005/10/11 | 1,460 | 1,500 | 1,460 | 1,470 | 27,600 |
| 2005/10/07 | 1,520 | 1,525 | 1,500 | 1,510 | 13,300 |
| 2005/10/06 | 1,580 | 1,580 | 1,490 | 1,530 | 31,600 |
| 2005/10/05 | 1,550 | 1,600 | 1,545 | 1,590 | 62,100 |
| 2005/10/04 | 1,479 | 1,541 | 1,479 | 1,540 | 66,800 |
| 2005/10/03 | 1,440 | 1,450 | 1,425 | 1,449 | 19,600 |
| 2005/09/30 | 1,380 | 1,410 | 1,376 | 1,400 | 19,200 |
| 2005/09/29 | 1,359 | 1,399 | 1,326 | 1,375 | 54,000 |
| 2005/09/28 | 1,431 | 1,436 | 1,390 | 1,393 | 36,200 |
| 2005/09/27 | 1,454 | 1,460 | 1,430 | 1,431 | 11,900 |
| 2005/09/26 | 1,450 | 1,465 | 1,440 | 1,451 | 19,800 |
| 2005/09/22 | 1,472 | 1,475 | 1,450 | 1,454 | 23,700 |
| 2005/09/21 | 1,489 | 1,489 | 1,470 | 1,477 | 27,900 |
| 2005/09/20 | 1,500 | 1,518 | 1,480 | 1,490 | 26,200 |
| 2005/09/16 | 1,511 | 1,513 | 1,497 | 1,500 | 25,000 |
| 2005/09/15 | 1,525 | 1,530 | 1,510 | 1,515 | 36,500 |
| 2005/09/14 | 1,530 | 1,534 | 1,525 | 1,531 | 18,300 |
| 2005/09/13 | 1,546 | 1,560 | 1,543 | 1,554 | 7,900 |
| 2005/09/12 | 1,583 | 1,583 | 1,543 | 1,543 | 21,700 |
| 2005/09/09 | 1,521 | 1,549 | 1,521 | 1,540 | 9,700 |
| 2005/09/08 | 1,536 | 1,536 | 1,513 | 1,524 | 12,800 |
| 2005/09/07 | 1,556 | 1,556 | 1,527 | 1,540 | 27,400 |
| 2005/09/06 | 1,555 | 1,555 | 1,530 | 1,553 | 23,600 |
| 2005/09/05 | 1,570 | 1,570 | 1,550 | 1,555 | 28,100 |
| 2005/09/02 | 1,591 | 1,592 | 1,570 | 1,575 | 22,500 |
| 2005/09/01 | 1,609 | 1,609 | 1,591 | 1,592 | 11,800 |
| 2005/08/31 | 1,601 | 1,617 | 1,587 | 1,588 | 10,300 |
| 2005/08/30 | 1,610 | 1,612 | 1,595 | 1,600 | 33,400 |
| 2005/08/29 | 1,625 | 1,638 | 1,621 | 1,635 | 7,900 |
| 2005/08/26 | 1,629 | 1,630 | 1,621 | 1,629 | 1,900 |
| 2005/08/25 | 1,602 | 1,641 | 1,602 | 1,630 | 19,900 |
| 2005/08/24 | 1,620 | 1,625 | 1,572 | 1,596 | 34,200 |
| 2005/08/23 | 1,630 | 1,640 | 1,622 | 1,625 | 27,100 |
| 2005/08/22 | 1,620 | 1,645 | 1,620 | 1,630 | 18,500 |
| 2005/08/19 | 1,660 | 1,660 | 1,635 | 1,648 | 8,800 |
| 2005/08/18 | 1,679 | 1,680 | 1,659 | 1,665 | 14,700 |
| 2005/08/17 | 1,660 | 1,680 | 1,640 | 1,658 | 25,100 |
| 2005/08/16 | 1,611 | 1,645 | 1,611 | 1,645 | 30,200 |
| 2005/08/15 | 1,613 | 1,640 | 1,611 | 1,615 | 16,300 |
| 2005/08/12 | 1,612 | 1,640 | 1,605 | 1,613 | 24,300 |
| 2005/08/11 | 1,611 | 1,620 | 1,591 | 1,608 | 30,100 |
| 2005/08/10 | 1,640 | 1,667 | 1,620 | 1,621 | 38,300 |
| 2005/08/09 | 1,623 | 1,632 | 1,610 | 1,627 | 8,100 |
| 2005/08/08 | 1,600 | 1,610 | 1,592 | 1,601 | 14,800 |
| 2005/08/05 | 1,610 | 1,620 | 1,602 | 1,602 | 8,300 |
| 2005/08/04 | 1,601 | 1,619 | 1,600 | 1,610 | 10,300 |
| 2005/08/03 | 1,635 | 1,635 | 1,590 | 1,606 | 42,000 |
| 2005/08/02 | 1,651 | 1,651 | 1,630 | 1,630 | 36,600 |
| 2005/08/01 | 1,673 | 1,680 | 1,642 | 1,658 | 23,100 |
| 2005/07/29 | 1,695 | 1,695 | 1,672 | 1,673 | 13,300 |
| 2005/07/28 | 1,693 | 1,695 | 1,670 | 1,695 | 47,500 |
| 2005/07/27 | 1,707 | 1,710 | 1,691 | 1,694 | 15,100 |
| 2005/07/26 | 1,707 | 1,714 | 1,705 | 1,707 | 4,800 |
| 2005/07/25 | 1,711 | 1,717 | 1,702 | 1,705 | 9,800 |
| 2005/07/22 | 1,722 | 1,730 | 1,711 | 1,717 | 8,300 |
| 2005/07/21 | 1,725 | 1,730 | 1,718 | 1,722 | 5,600 |
| 2005/07/20 | 1,714 | 1,738 | 1,714 | 1,725 | 14,300 |
| 2005/07/19 | 1,738 | 1,738 | 1,713 | 1,713 | 6,000 |
| 2005/07/15 | 1,723 | 1,724 | 1,710 | 1,711 | 7,700 |
| 2005/07/14 | 1,720 | 1,720 | 1,710 | 1,710 | 3,300 |
| 2005/07/13 | 1,749 | 1,750 | 1,704 | 1,706 | 10,700 |
| 2005/07/12 | 1,705 | 1,740 | 1,700 | 1,740 | 12,500 |
| 2005/07/11 | 1,700 | 1,720 | 1,690 | 1,705 | 28,200 |
| 2005/07/08 | 1,745 | 1,745 | 1,710 | 1,738 | 6,100 |
| 2005/07/07 | 1,759 | 1,764 | 1,750 | 1,750 | 13,800 |
| 2005/07/06 | 1,771 | 1,775 | 1,759 | 1,759 | 12,700 |
| 2005/07/05 | 1,784 | 1,784 | 1,772 | 1,772 | 5,800 |
| 2005/07/04 | 1,780 | 1,795 | 1,754 | 1,775 | 11,600 |
| 2005/07/01 | 1,775 | 1,775 | 1,752 | 1,768 | 13,800 |
| 2005/06/30 | 1,840 | 1,840 | 1,780 | 1,790 | 15,700 |
| 2005/06/29 | 1,850 | 1,855 | 1,805 | 1,820 | 11,400 |
| 2005/06/28 | 1,850 | 1,850 | 1,811 | 1,845 | 12,100 |
| 2005/06/27 | 1,788 | 1,850 | 1,771 | 1,810 | 15,300 |
| 2005/06/24 | 1,710 | 1,760 | 1,710 | 1,760 | 36,400 |
| 2005/06/23 | 1,710 | 1,710 | 1,695 | 1,700 | 6,300 |
| 2005/06/22 | 1,700 | 1,710 | 1,699 | 1,710 | 6,600 |
| 2005/06/21 | 1,715 | 1,720 | 1,699 | 1,700 | 13,400 |
| 2005/06/20 | 1,737 | 1,738 | 1,715 | 1,717 | 8,600 |
| 2005/06/17 | 1,720 | 1,728 | 1,716 | 1,727 | 10,000 |
| 2005/06/16 | 1,700 | 1,744 | 1,690 | 1,720 | 14,500 |
| 2005/06/15 | 1,691 | 1,699 | 1,675 | 1,680 | 4,200 |
| 2005/06/14 | 1,673 | 1,685 | 1,665 | 1,685 | 11,900 |
| 2005/06/13 | 1,671 | 1,680 | 1,667 | 1,667 | 13,100 |
| 2005/06/10 | 1,690 | 1,690 | 1,663 | 1,668 | 5,300 |
| 2005/06/09 | 1,681 | 1,685 | 1,652 | 1,660 | 37,500 |
| 2005/06/08 | 1,680 | 1,699 | 1,680 | 1,696 | 13,100 |
| 2005/06/07 | 1,700 | 1,710 | 1,700 | 1,701 | 14,100 |
| 2005/06/06 | 1,732 | 1,735 | 1,711 | 1,731 | 8,100 |
| 2005/06/03 | 1,745 | 1,745 | 1,731 | 1,731 | 12,700 |
| 2005/06/02 | 1,760 | 1,770 | 1,740 | 1,745 | 13,600 |
| 2005/06/01 | 1,783 | 1,799 | 1,760 | 1,760 | 6,500 |
| 2005/05/31 | 1,770 | 1,800 | 1,770 | 1,783 | 21,400 |
| 2005/05/30 | 1,730 | 1,764 | 1,730 | 1,751 | 27,000 |
| 2005/05/27 | 1,700 | 1,715 | 1,661 | 1,710 | 25,400 |
| 2005/05/26 | 1,750 | 1,765 | 1,652 | 1,680 | 36,000 |
| 2005/05/25 | 1,799 | 1,810 | 1,762 | 1,762 | 48,200 |
| 2005/05/24 | 1,860 | 1,880 | 1,801 | 1,810 | 27,700 |
| 2005/05/23 | 1,810 | 1,890 | 1,780 | 1,890 | 40,200 |
| 2005/05/20 | 1,985 | 1,985 | 1,926 | 1,960 | 8,700 |
| 2005/05/19 | 1,925 | 1,960 | 1,925 | 1,960 | 31,200 |
| 2005/05/18 | 1,950 | 1,960 | 1,920 | 1,930 | 10,800 |
| 2005/05/17 | 1,983 | 2,015 | 1,940 | 1,941 | 64,400 |
| 2005/05/16 | 2,045 | 2,050 | 1,970 | 1,979 | 20,400 |
| 2005/05/13 | 2,060 | 2,065 | 2,000 | 2,030 | 22,500 |
| 2005/05/12 | 2,045 | 2,095 | 2,045 | 2,075 | 17,900 |
| 2005/05/11 | 2,120 | 2,150 | 2,105 | 2,125 | 10,900 |
| 2005/05/10 | 2,190 | 2,190 | 2,155 | 2,160 | 24,700 |
| 2005/05/09 | 2,150 | 2,180 | 2,120 | 2,170 | 36,900 |
| 2005/05/06 | 2,100 | 2,115 | 2,055 | 2,110 | 17,800 |
| 2005/05/02 | 2,100 | 2,120 | 2,075 | 2,100 | 13,000 |
| 2005/04/28 | 2,100 | 2,110 | 2,090 | 2,110 | 17,700 |
| 2005/04/27 | 2,095 | 2,100 | 2,020 | 2,100 | 11,700 |
| 2005/04/26 | 2,120 | 2,125 | 2,095 | 2,100 | 51,600 |
| 2005/04/25 | 2,050 | 2,145 | 2,025 | 2,120 | 116,600 |
| 2005/04/22 | 1,980 | 2,030 | 1,976 | 2,020 | 52,900 |
| 2005/04/21 | 1,957 | 1,958 | 1,910 | 1,945 | 17,300 |
| 2005/04/20 | 1,950 | 1,963 | 1,950 | 1,958 | 20,300 |
| 2005/04/19 | 1,940 | 1,950 | 1,929 | 1,940 | 20,100 |
| 2005/04/18 | 1,960 | 1,960 | 1,920 | 1,945 | 31,500 |
| 2005/04/15 | 1,944 | 1,960 | 1,930 | 1,947 | 165,900 |
| 2005/04/14 | 1,920 | 1,946 | 1,910 | 1,930 | 18,700 |
| 2005/04/13 | 1,912 | 1,930 | 1,910 | 1,920 | 19,500 |
| 2005/04/12 | 1,893 | 1,930 | 1,893 | 1,902 | 56,200 |
| 2005/04/11 | 1,960 | 1,960 | 1,950 | 1,953 | 19,700 |
| 2005/04/08 | 1,970 | 1,975 | 1,960 | 1,965 | 28,000 |
| 2005/04/07 | 1,965 | 1,975 | 1,958 | 1,970 | 40,300 |
| 2005/04/06 | 1,940 | 1,960 | 1,940 | 1,950 | 35,500 |
| 2005/04/05 | 1,960 | 1,965 | 1,940 | 1,940 | 89,500 |
| 2005/04/04 | 1,960 | 1,968 | 1,943 | 1,960 | 24,500 |
| 2005/04/01 | 1,980 | 1,980 | 1,950 | 1,960 | 32,200 |
| 2005/03/31 | 1,970 | 2,020 | 1,970 | 1,981 | 20,000 |
| 2005/03/30 | 1,970 | 1,980 | 1,950 | 1,955 | 14,900 |
| 2005/03/29 | 1,990 | 2,000 | 1,981 | 1,990 | 15,500 |
| 2005/03/28 | 1,990 | 1,990 | 1,980 | 1,990 | 6,500 |
| 2005/03/25 | 2,020 | 2,020 | 1,990 | 2,015 | 18,500 |
| 2005/03/24 | 2,025 | 2,035 | 2,000 | 2,025 | 13,700 |
| 2005/03/23 | 2,035 | 2,045 | 2,015 | 2,045 | 15,700 |
| 2005/03/22 | 2,040 | 2,040 | 2,000 | 2,040 | 17,400 |
| 2005/03/18 | 1,971 | 2,040 | 1,971 | 2,040 | 55,400 |
| 2005/03/17 | 2,035 | 2,035 | 1,975 | 1,976 | 61,800 |
| 2005/03/16 | 2,090 | 2,090 | 1,960 | 2,050 | 63,700 |
| 2005/03/15 | 2,100 | 2,115 | 2,080 | 2,095 | 42,300 |
| 2005/03/14 | 2,130 | 2,140 | 2,100 | 2,100 | 33,500 |
| 2005/03/11 | 2,145 | 2,170 | 2,120 | 2,140 | 44,700 |
| 2005/03/10 | 2,150 | 2,170 | 2,140 | 2,150 | 22,200 |
| 2005/03/09 | 2,165 | 2,175 | 2,155 | 2,170 | 13,900 |
| 2005/03/08 | 2,200 | 2,200 | 2,130 | 2,170 | 35,700 |
| 2005/03/07 | 2,190 | 2,230 | 2,160 | 2,160 | 23,100 |
| 2005/03/04 | 2,190 | 2,200 | 2,170 | 2,170 | 35,400 |
| 2005/03/03 | 2,200 | 2,200 | 2,185 | 2,195 | 20,400 |
| 2005/03/02 | 2,240 | 2,250 | 2,185 | 2,195 | 31,900 |
| 2005/03/01 | 2,210 | 2,240 | 2,195 | 2,195 | 23,900 |
| 2005/02/28 | 2,150 | 2,235 | 2,145 | 2,210 | 71,100 |
| 2005/02/25 | 2,165 | 2,170 | 2,130 | 2,145 | 12,400 |
| 2005/02/24 | 2,140 | 2,175 | 2,080 | 2,140 | 75,300 |
| 2005/02/23 | 2,100 | 2,165 | 2,080 | 2,160 | 24,800 |
| 2005/02/22 | 2,055 | 2,170 | 2,045 | 2,170 | 205,600 |
| 2005/02/21 | 2,035 | 2,035 | 2,035 | 2,035 | 21,600 |
| 2005/02/18 | 2,430 | 2,435 | 2,360 | 2,435 | 18,300 |
| 2005/02/17 | 2,450 | 2,485 | 2,400 | 2,450 | 28,800 |
| 2005/02/16 | 2,525 | 2,525 | 2,450 | 2,505 | 16,900 |
| 2005/02/15 | 2,495 | 2,540 | 2,475 | 2,525 | 88,500 |
| 2005/02/14 | 2,440 | 2,480 | 2,440 | 2,455 | 54,400 |
| 2005/02/10 | 2,460 | 2,460 | 2,400 | 2,435 | 37,300 |
| 2005/02/09 | 2,370 | 2,460 | 2,355 | 2,460 | 67,200 |
| 2005/02/08 | 2,280 | 2,375 | 2,280 | 2,330 | 51,900 |
| 2005/02/07 | 2,260 | 2,340 | 2,260 | 2,300 | 27,400 |
| 2005/02/04 | 2,340 | 2,360 | 2,250 | 2,260 | 60,600 |
| 2005/02/03 | 2,405 | 2,435 | 2,340 | 2,340 | 27,000 |
| 2005/02/02 | 2,440 | 2,460 | 2,430 | 2,435 | 25,000 |
| 2005/02/01 | 2,480 | 2,485 | 2,320 | 2,450 | 38,900 |
| 2005/01/31 | 2,485 | 2,495 | 2,460 | 2,495 | 38,500 |
| 2005/01/28 | 2,500 | 2,500 | 2,455 | 2,485 | 38,700 |
| 2005/01/27 | 2,530 | 2,535 | 2,470 | 2,530 | 80,800 |
| 2005/01/26 | 2,450 | 2,550 | 2,450 | 2,550 | 244,400 |
| 2005/01/25 | 2,380 | 2,420 | 2,370 | 2,420 | 132,500 |
| 2005/01/24 | 2,300 | 2,335 | 2,285 | 2,325 | 28,300 |
| 2005/01/21 | 2,275 | 2,300 | 2,230 | 2,280 | 41,300 |
| 2005/01/20 | 2,310 | 2,310 | 2,200 | 2,290 | 96,900 |
| 2005/01/19 | 2,450 | 2,450 | 2,400 | 2,420 | 74,900 |
| 2005/01/18 | 2,480 | 2,480 | 2,410 | 2,450 | 55,200 |
| 2005/01/17 | 2,300 | 2,490 | 2,285 | 2,490 | 122,000 |
| 2005/01/14 | 2,260 | 2,315 | 2,260 | 2,270 | 76,100 |
| 2005/01/13 | 2,395 | 2,400 | 2,310 | 2,360 | 101,000 |
| 2005/01/12 | 2,420 | 2,440 | 2,360 | 2,400 | 108,500 |
| 2005/01/11 | 2,330 | 2,440 | 2,300 | 2,420 | 110,300 |
| 2005/01/07 | 2,200 | 2,340 | 2,190 | 2,320 | 131,900 |
| 2005/01/06 | 2,190 | 2,200 | 2,160 | 2,195 | 45,200 |
| 2005/01/05 | 2,180 | 2,255 | 2,170 | 2,200 | 46,600 |
| 2005/01/04 | 2,200 | 2,210 | 2,165 | 2,175 | 8,900 |