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 |
|---|---|---|---|---|---|
| 2006/12/29 | 832 | 832 | 825 | 832 | 3,600 |
| 2006/12/28 | 827 | 832 | 824 | 825 | 13,900 |
| 2006/12/27 | 830 | 848 | 830 | 831 | 11,400 |
| 2006/12/26 | 840 | 841 | 827 | 830 | 12,500 |
| 2006/12/25 | 860 | 865 | 840 | 840 | 24,900 |
| 2006/12/22 | 861 | 870 | 860 | 861 | 32,700 |
| 2006/12/21 | 880 | 880 | 862 | 864 | 17,700 |
| 2006/12/20 | 885 | 898 | 883 | 885 | 18,400 |
| 2006/12/19 | 910 | 911 | 882 | 890 | 23,700 |
| 2006/12/18 | 917 | 917 | 912 | 912 | 24,200 |
| 2006/12/15 | 927 | 927 | 903 | 921 | 27,700 |
| 2006/12/14 | 884 | 905 | 882 | 900 | 26,900 |
| 2006/12/13 | 878 | 887 | 876 | 885 | 21,200 |
| 2006/12/12 | 869 | 872 | 867 | 868 | 35,200 |
| 2006/12/11 | 869 | 872 | 862 | 867 | 31,600 |
| 2006/12/08 | 866 | 881 | 860 | 869 | 43,000 |
| 2006/12/07 | 860 | 862 | 854 | 856 | 24,800 |
| 2006/12/06 | 859 | 860 | 855 | 860 | 38,000 |
| 2006/12/05 | 868 | 873 | 868 | 869 | 19,200 |
| 2006/12/04 | 860 | 867 | 858 | 867 | 20,800 |
| 2006/12/01 | 860 | 860 | 848 | 860 | 32,500 |
| 2006/11/30 | 855 | 870 | 850 | 860 | 34,400 |
| 2006/11/29 | 845 | 865 | 845 | 865 | 35,500 |
| 2006/11/28 | 818 | 850 | 811 | 845 | 44,600 |
| 2006/11/27 | 790 | 825 | 790 | 820 | 76,900 |
| 2006/11/24 | 780 | 790 | 780 | 787 | 38,700 |
| 2006/11/22 | 744 | 778 | 744 | 778 | 38,400 |
| 2006/11/21 | 770 | 774 | 737 | 744 | 74,700 |
| 2006/11/20 | 801 | 801 | 760 | 760 | 93,800 |
| 2006/11/17 | 786 | 819 | 770 | 810 | 181,100 |
| 2006/11/16 | 836 | 848 | 836 | 836 | 206,100 |
| 2006/11/15 | 1,040 | 1,043 | 1,036 | 1,036 | 9,100 |
| 2006/11/14 | 1,055 | 1,055 | 1,025 | 1,045 | 17,900 |
| 2006/11/13 | 1,080 | 1,080 | 1,050 | 1,052 | 18,800 |
| 2006/11/10 | 1,093 | 1,095 | 1,080 | 1,080 | 16,600 |
| 2006/11/09 | 1,120 | 1,120 | 1,110 | 1,113 | 13,400 |
| 2006/11/08 | 1,120 | 1,121 | 1,110 | 1,110 | 18,500 |
| 2006/11/07 | 1,126 | 1,130 | 1,120 | 1,120 | 9,500 |
| 2006/11/06 | 1,134 | 1,135 | 1,123 | 1,123 | 16,500 |
| 2006/11/02 | 1,139 | 1,140 | 1,132 | 1,133 | 13,300 |
| 2006/11/01 | 1,138 | 1,146 | 1,137 | 1,139 | 6,600 |
| 2006/10/31 | 1,156 | 1,158 | 1,141 | 1,142 | 16,000 |
| 2006/10/30 | 1,157 | 1,157 | 1,154 | 1,156 | 6,000 |
| 2006/10/27 | 1,160 | 1,160 | 1,155 | 1,156 | 6,300 |
| 2006/10/26 | 1,167 | 1,170 | 1,160 | 1,161 | 12,300 |
| 2006/10/25 | 1,189 | 1,189 | 1,170 | 1,171 | 14,900 |
| 2006/10/24 | 1,171 | 1,178 | 1,171 | 1,174 | 8,100 |
| 2006/10/23 | 1,163 | 1,170 | 1,151 | 1,169 | 19,000 |
| 2006/10/20 | 1,150 | 1,165 | 1,150 | 1,151 | 8,000 |
| 2006/10/19 | 1,143 | 1,156 | 1,140 | 1,143 | 13,900 |
| 2006/10/18 | 1,141 | 1,142 | 1,139 | 1,140 | 10,700 |
| 2006/10/17 | 1,142 | 1,142 | 1,138 | 1,141 | 6,900 |
| 2006/10/16 | 1,135 | 1,142 | 1,135 | 1,137 | 8,200 |
| 2006/10/13 | 1,140 | 1,140 | 1,130 | 1,131 | 14,400 |
| 2006/10/12 | 1,150 | 1,150 | 1,136 | 1,139 | 9,000 |
| 2006/10/11 | 1,159 | 1,166 | 1,150 | 1,151 | 8,000 |
| 2006/10/10 | 1,165 | 1,166 | 1,158 | 1,158 | 8,800 |
| 2006/10/06 | 1,183 | 1,183 | 1,165 | 1,165 | 8,000 |
| 2006/10/05 | 1,170 | 1,182 | 1,168 | 1,182 | 9,800 |
| 2006/10/04 | 1,165 | 1,170 | 1,162 | 1,169 | 6,100 |
| 2006/10/03 | 1,163 | 1,163 | 1,160 | 1,162 | 12,500 |
| 2006/10/02 | 1,165 | 1,169 | 1,159 | 1,162 | 5,100 |
| 2006/09/29 | 1,175 | 1,175 | 1,165 | 1,165 | 4,800 |
| 2006/09/28 | 1,162 | 1,176 | 1,160 | 1,176 | 4,300 |
| 2006/09/27 | 1,138 | 1,155 | 1,138 | 1,155 | 2,800 |
| 2006/09/26 | 1,168 | 1,168 | 1,130 | 1,134 | 13,500 |
| 2006/09/25 | 1,160 | 1,175 | 1,160 | 1,164 | 15,800 |
| 2006/09/22 | 1,168 | 1,175 | 1,161 | 1,173 | 24,500 |
| 2006/09/21 | 1,168 | 1,168 | 1,152 | 1,154 | 12,400 |
| 2006/09/20 | 1,184 | 1,184 | 1,168 | 1,168 | 13,800 |
| 2006/09/19 | 1,185 | 1,190 | 1,184 | 1,184 | 5,100 |
| 2006/09/15 | 1,190 | 1,190 | 1,180 | 1,185 | 10,900 |
| 2006/09/14 | 1,195 | 1,195 | 1,185 | 1,190 | 9,700 |
| 2006/09/13 | 1,212 | 1,212 | 1,197 | 1,197 | 14,300 |
| 2006/09/12 | 1,215 | 1,220 | 1,211 | 1,212 | 8,900 |
| 2006/09/11 | 1,208 | 1,214 | 1,208 | 1,208 | 7,600 |
| 2006/09/08 | 1,204 | 1,206 | 1,200 | 1,205 | 7,000 |
| 2006/09/07 | 1,208 | 1,209 | 1,203 | 1,203 | 7,100 |
| 2006/09/06 | 1,215 | 1,215 | 1,204 | 1,204 | 18,800 |
| 2006/09/05 | 1,223 | 1,223 | 1,205 | 1,217 | 6,100 |
| 2006/09/04 | 1,200 | 1,215 | 1,200 | 1,203 | 10,700 |
| 2006/09/01 | 1,201 | 1,203 | 1,196 | 1,198 | 15,500 |
| 2006/08/31 | 1,200 | 1,210 | 1,196 | 1,196 | 2,500 |
| 2006/08/30 | 1,216 | 1,216 | 1,189 | 1,200 | 19,500 |
| 2006/08/29 | 1,230 | 1,230 | 1,213 | 1,213 | 9,700 |
| 2006/08/28 | 1,234 | 1,234 | 1,213 | 1,230 | 10,600 |
| 2006/08/25 | 1,230 | 1,230 | 1,212 | 1,216 | 15,000 |
| 2006/08/24 | 1,230 | 1,230 | 1,212 | 1,224 | 18,200 |
| 2006/08/23 | 1,210 | 1,230 | 1,205 | 1,230 | 21,200 |
| 2006/08/22 | 1,205 | 1,209 | 1,200 | 1,205 | 17,400 |
| 2006/08/21 | 1,199 | 1,204 | 1,197 | 1,200 | 33,900 |
| 2006/08/18 | 1,185 | 1,197 | 1,182 | 1,197 | 12,300 |
| 2006/08/17 | 1,185 | 1,198 | 1,180 | 1,180 | 34,800 |
| 2006/08/16 | 1,175 | 1,192 | 1,170 | 1,181 | 18,800 |
| 2006/08/15 | 1,169 | 1,177 | 1,164 | 1,169 | 11,000 |
| 2006/08/14 | 1,141 | 1,155 | 1,136 | 1,150 | 14,400 |
| 2006/08/11 | 1,150 | 1,158 | 1,140 | 1,140 | 17,600 |
| 2006/08/10 | 1,150 | 1,178 | 1,150 | 1,171 | 9,700 |
| 2006/08/09 | 1,154 | 1,154 | 1,145 | 1,150 | 25,300 |
| 2006/08/08 | 1,144 | 1,158 | 1,144 | 1,150 | 15,000 |
| 2006/08/07 | 1,206 | 1,206 | 1,136 | 1,144 | 64,000 |
| 2006/08/04 | 1,228 | 1,229 | 1,205 | 1,213 | 29,900 |
| 2006/08/03 | 1,249 | 1,250 | 1,223 | 1,228 | 15,800 |
| 2006/08/02 | 1,245 | 1,250 | 1,226 | 1,233 | 18,800 |
| 2006/08/01 | 1,241 | 1,251 | 1,241 | 1,245 | 13,800 |
| 2006/07/31 | 1,225 | 1,239 | 1,225 | 1,235 | 17,800 |
| 2006/07/28 | 1,215 | 1,218 | 1,205 | 1,218 | 7,600 |
| 2006/07/27 | 1,220 | 1,220 | 1,207 | 1,207 | 10,800 |
| 2006/07/26 | 1,217 | 1,220 | 1,211 | 1,220 | 15,100 |
| 2006/07/25 | 1,244 | 1,249 | 1,220 | 1,220 | 17,400 |
| 2006/07/24 | 1,211 | 1,225 | 1,210 | 1,215 | 9,400 |
| 2006/07/21 | 1,192 | 1,219 | 1,192 | 1,207 | 10,800 |
| 2006/07/20 | 1,190 | 1,229 | 1,190 | 1,229 | 17,600 |
| 2006/07/19 | 1,225 | 1,225 | 1,189 | 1,200 | 10,700 |
| 2006/07/18 | 1,259 | 1,259 | 1,200 | 1,200 | 36,200 |
| 2006/07/14 | 1,271 | 1,271 | 1,259 | 1,262 | 24,200 |
| 2006/07/13 | 1,290 | 1,294 | 1,285 | 1,285 | 13,000 |
| 2006/07/12 | 1,300 | 1,315 | 1,299 | 1,299 | 20,600 |
| 2006/07/11 | 1,303 | 1,310 | 1,300 | 1,300 | 15,800 |
| 2006/07/10 | 1,299 | 1,300 | 1,270 | 1,295 | 18,600 |
| 2006/07/07 | 1,317 | 1,330 | 1,300 | 1,302 | 15,300 |
| 2006/07/06 | 1,323 | 1,323 | 1,302 | 1,315 | 13,000 |
| 2006/07/05 | 1,330 | 1,330 | 1,322 | 1,323 | 16,000 |
| 2006/07/04 | 1,327 | 1,340 | 1,327 | 1,332 | 25,300 |
| 2006/07/03 | 1,320 | 1,335 | 1,320 | 1,326 | 25,400 |
| 2006/06/30 | 1,320 | 1,335 | 1,292 | 1,320 | 18,500 |
| 2006/06/29 | 1,300 | 1,310 | 1,280 | 1,296 | 31,400 |
| 2006/06/28 | 1,236 | 1,280 | 1,236 | 1,260 | 24,500 |
| 2006/06/27 | 1,247 | 1,251 | 1,239 | 1,245 | 25,800 |
| 2006/06/26 | 1,245 | 1,245 | 1,232 | 1,236 | 16,400 |
| 2006/06/23 | 1,249 | 1,249 | 1,235 | 1,241 | 38,500 |
| 2006/06/22 | 1,235 | 1,244 | 1,230 | 1,240 | 59,600 |
| 2006/06/21 | 1,226 | 1,230 | 1,217 | 1,230 | 52,800 |
| 2006/06/20 | 1,245 | 1,246 | 1,222 | 1,226 | 44,500 |
| 2006/06/19 | 1,250 | 1,257 | 1,242 | 1,242 | 60,200 |
| 2006/06/16 | 1,280 | 1,280 | 1,223 | 1,239 | 148,900 |
| 2006/06/15 | 1,245 | 1,260 | 1,215 | 1,227 | 48,500 |
| 2006/06/14 | 1,255 | 1,255 | 1,217 | 1,227 | 43,400 |
| 2006/06/13 | 1,280 | 1,280 | 1,240 | 1,255 | 37,300 |
| 2006/06/12 | 1,305 | 1,310 | 1,285 | 1,285 | 28,900 |
| 2006/06/09 | 1,325 | 1,325 | 1,296 | 1,305 | 29,800 |
| 2006/06/08 | 1,350 | 1,350 | 1,326 | 1,330 | 14,600 |
| 2006/06/07 | 1,394 | 1,395 | 1,354 | 1,354 | 14,400 |
| 2006/06/06 | 1,419 | 1,419 | 1,395 | 1,395 | 10,700 |
| 2006/06/05 | 1,410 | 1,430 | 1,400 | 1,400 | 13,300 |
| 2006/06/02 | 1,401 | 1,410 | 1,380 | 1,410 | 21,300 |
| 2006/06/01 | 1,401 | 1,430 | 1,400 | 1,401 | 22,600 |
| 2006/05/31 | 1,440 | 1,450 | 1,400 | 1,400 | 30,400 |
| 2006/05/30 | 1,479 | 1,490 | 1,448 | 1,455 | 20,000 |
| 2006/05/29 | 1,489 | 1,499 | 1,474 | 1,479 | 12,200 |
| 2006/05/26 | 1,470 | 1,499 | 1,470 | 1,480 | 18,900 |
| 2006/05/25 | 1,545 | 1,548 | 1,500 | 1,500 | 26,200 |
| 2006/05/24 | 1,544 | 1,550 | 1,538 | 1,545 | 15,500 |
| 2006/05/23 | 1,590 | 1,590 | 1,530 | 1,543 | 10,300 |
| 2006/05/22 | 1,546 | 1,630 | 1,520 | 1,560 | 24,000 |
| 2006/05/19 | 1,485 | 1,485 | 1,465 | 1,476 | 10,200 |
| 2006/05/18 | 1,475 | 1,489 | 1,462 | 1,465 | 9,700 |
| 2006/05/17 | 1,481 | 1,501 | 1,475 | 1,475 | 16,000 |
| 2006/05/16 | 1,490 | 1,500 | 1,480 | 1,481 | 14,200 |
| 2006/05/15 | 1,532 | 1,536 | 1,480 | 1,486 | 22,300 |
| 2006/05/12 | 1,552 | 1,552 | 1,521 | 1,531 | 7,800 |
| 2006/05/11 | 1,562 | 1,562 | 1,550 | 1,552 | 7,600 |
| 2006/05/10 | 1,570 | 1,570 | 1,560 | 1,560 | 6,900 |
| 2006/05/09 | 1,560 | 1,564 | 1,557 | 1,559 | 6,400 |
| 2006/05/08 | 1,556 | 1,579 | 1,553 | 1,553 | 2,900 |
| 2006/05/02 | 1,552 | 1,565 | 1,547 | 1,555 | 2,500 |
| 2006/05/01 | 1,551 | 1,569 | 1,545 | 1,569 | 2,300 |
| 2006/04/28 | 1,550 | 1,560 | 1,545 | 1,560 | 2,200 |
| 2006/04/27 | 1,550 | 1,570 | 1,544 | 1,546 | 3,800 |
| 2006/04/26 | 1,537 | 1,550 | 1,537 | 1,544 | 700 |
| 2006/04/25 | 1,570 | 1,571 | 1,530 | 1,537 | 4,600 |
| 2006/04/24 | 1,550 | 1,552 | 1,521 | 1,525 | 12,200 |
| 2006/04/21 | 1,580 | 1,581 | 1,565 | 1,569 | 6,200 |
| 2006/04/20 | 1,589 | 1,589 | 1,580 | 1,580 | 6,400 |
| 2006/04/19 | 1,619 | 1,619 | 1,580 | 1,600 | 8,000 |
| 2006/04/18 | 1,602 | 1,623 | 1,600 | 1,610 | 11,300 |
| 2006/04/17 | 1,651 | 1,651 | 1,601 | 1,601 | 8,400 |
| 2006/04/14 | 1,655 | 1,659 | 1,645 | 1,646 | 5,900 |
| 2006/04/13 | 1,659 | 1,660 | 1,642 | 1,650 | 7,000 |
| 2006/04/12 | 1,644 | 1,650 | 1,636 | 1,650 | 7,300 |
| 2006/04/11 | 1,634 | 1,651 | 1,600 | 1,635 | 12,500 |
| 2006/04/10 | 1,630 | 1,641 | 1,620 | 1,621 | 7,900 |
| 2006/04/07 | 1,638 | 1,648 | 1,626 | 1,627 | 6,000 |
| 2006/04/06 | 1,651 | 1,652 | 1,630 | 1,649 | 9,400 |
| 2006/04/05 | 1,670 | 1,678 | 1,650 | 1,650 | 12,900 |
| 2006/04/04 | 1,680 | 1,683 | 1,669 | 1,669 | 8,600 |
| 2006/04/03 | 1,641 | 1,694 | 1,640 | 1,688 | 17,300 |
| 2006/03/31 | 1,654 | 1,654 | 1,637 | 1,640 | 4,200 |
| 2006/03/30 | 1,638 | 1,650 | 1,635 | 1,637 | 4,800 |
| 2006/03/29 | 1,635 | 1,645 | 1,630 | 1,640 | 5,700 |
| 2006/03/28 | 1,610 | 1,640 | 1,605 | 1,605 | 8,200 |
| 2006/03/27 | 1,620 | 1,650 | 1,610 | 1,650 | 12,300 |
| 2006/03/24 | 1,654 | 1,660 | 1,645 | 1,645 | 5,700 |
| 2006/03/23 | 1,650 | 1,660 | 1,630 | 1,650 | 11,500 |
| 2006/03/22 | 1,580 | 1,620 | 1,575 | 1,600 | 11,800 |
| 2006/03/20 | 1,571 | 1,579 | 1,550 | 1,579 | 15,900 |
| 2006/03/17 | 1,570 | 1,575 | 1,568 | 1,573 | 2,400 |
| 2006/03/16 | 1,580 | 1,582 | 1,570 | 1,572 | 3,700 |
| 2006/03/15 | 1,595 | 1,602 | 1,570 | 1,575 | 11,000 |
| 2006/03/14 | 1,570 | 1,600 | 1,551 | 1,565 | 7,100 |
| 2006/03/13 | 1,545 | 1,553 | 1,540 | 1,550 | 4,200 |
| 2006/03/10 | 1,554 | 1,570 | 1,525 | 1,537 | 10,100 |
| 2006/03/09 | 1,536 | 1,544 | 1,525 | 1,540 | 5,400 |
| 2006/03/08 | 1,540 | 1,541 | 1,521 | 1,521 | 10,000 |
| 2006/03/07 | 1,535 | 1,550 | 1,535 | 1,540 | 4,200 |
| 2006/03/06 | 1,569 | 1,569 | 1,541 | 1,561 | 3,700 |
| 2006/03/03 | 1,600 | 1,600 | 1,552 | 1,580 | 5,300 |
| 2006/03/02 | 1,615 | 1,619 | 1,590 | 1,590 | 2,900 |
| 2006/03/01 | 1,620 | 1,620 | 1,591 | 1,610 | 3,000 |
| 2006/02/28 | 1,660 | 1,660 | 1,610 | 1,620 | 4,800 |
| 2006/02/27 | 1,590 | 1,650 | 1,590 | 1,640 | 11,400 |
| 2006/02/24 | 1,530 | 1,570 | 1,516 | 1,570 | 7,100 |
| 2006/02/23 | 1,457 | 1,520 | 1,457 | 1,518 | 20,400 |
| 2006/02/22 | 1,520 | 1,520 | 1,497 | 1,497 | 12,900 |
| 2006/02/21 | 1,480 | 1,509 | 1,452 | 1,509 | 23,200 |
| 2006/02/20 | 1,541 | 1,550 | 1,503 | 1,503 | 11,900 |
| 2006/02/17 | 1,565 | 1,640 | 1,550 | 1,550 | 15,300 |
| 2006/02/16 | 1,619 | 1,625 | 1,570 | 1,570 | 8,000 |
| 2006/02/15 | 1,630 | 1,648 | 1,615 | 1,620 | 6,500 |
| 2006/02/14 | 1,604 | 1,630 | 1,525 | 1,610 | 16,100 |
| 2006/02/13 | 1,700 | 1,700 | 1,640 | 1,650 | 18,100 |
| 2006/02/10 | 1,728 | 1,728 | 1,690 | 1,699 | 8,100 |
| 2006/02/09 | 1,720 | 1,720 | 1,694 | 1,705 | 9,300 |
| 2006/02/08 | 1,701 | 1,719 | 1,700 | 1,702 | 11,000 |
| 2006/02/07 | 1,664 | 1,715 | 1,661 | 1,690 | 30,200 |
| 2006/02/06 | 1,600 | 1,679 | 1,599 | 1,665 | 72,300 |
| 2006/02/03 | 1,770 | 1,780 | 1,755 | 1,780 | 20,200 |
| 2006/02/02 | 1,775 | 1,790 | 1,760 | 1,779 | 23,400 |
| 2006/02/01 | 1,820 | 1,820 | 1,792 | 1,805 | 20,000 |
| 2006/01/31 | 1,850 | 1,868 | 1,830 | 1,830 | 13,000 |
| 2006/01/30 | 1,910 | 1,910 | 1,850 | 1,850 | 40,600 |
| 2006/01/27 | 1,900 | 1,902 | 1,880 | 1,880 | 34,900 |
| 2006/01/26 | 1,880 | 1,929 | 1,880 | 1,900 | 21,300 |
| 2006/01/25 | 1,896 | 1,896 | 1,841 | 1,881 | 18,800 |
| 2006/01/24 | 1,821 | 1,875 | 1,820 | 1,838 | 22,000 |
| 2006/01/23 | 1,900 | 1,920 | 1,851 | 1,851 | 24,800 |
| 2006/01/20 | 2,040 | 2,050 | 1,950 | 1,999 | 42,700 |
| 2006/01/19 | 1,830 | 1,978 | 1,830 | 1,977 | 57,800 |
| 2006/01/18 | 1,950 | 1,950 | 1,700 | 1,890 | 124,400 |
| 2006/01/17 | 2,075 | 2,100 | 1,950 | 1,983 | 98,100 |
| 2006/01/16 | 1,980 | 2,170 | 1,980 | 2,155 | 142,500 |
| 2006/01/13 | 1,880 | 1,900 | 1,860 | 1,900 | 54,700 |
| 2006/01/12 | 1,780 | 1,830 | 1,780 | 1,830 | 72,200 |
| 2006/01/11 | 1,778 | 1,778 | 1,758 | 1,765 | 13,900 |
| 2006/01/10 | 1,750 | 1,770 | 1,748 | 1,755 | 52,200 |
| 2006/01/06 | 1,751 | 1,779 | 1,747 | 1,750 | 41,600 |
| 2006/01/05 | 1,800 | 1,808 | 1,751 | 1,751 | 55,900 |
| 2006/01/04 | 1,739 | 1,790 | 1,739 | 1,770 | 32,100 |