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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,186 | 1,210 | 1,164 | 1,203 | 12,400 |
| 2009/12/29 | 1,204 | 1,205 | 1,190 | 1,194 | 6,600 |
| 2009/12/28 | 1,220 | 1,220 | 1,190 | 1,195 | 8,500 |
| 2009/12/25 | 1,211 | 1,216 | 1,180 | 1,180 | 23,300 |
| 2009/12/24 | 1,202 | 1,235 | 1,190 | 1,202 | 23,100 |
| 2009/12/22 | 1,172 | 1,210 | 1,172 | 1,188 | 21,300 |
| 2009/12/21 | 1,171 | 1,173 | 1,152 | 1,158 | 11,100 |
| 2009/12/18 | 1,180 | 1,188 | 1,160 | 1,172 | 6,900 |
| 2009/12/17 | 1,165 | 1,202 | 1,165 | 1,182 | 12,100 |
| 2009/12/16 | 1,216 | 1,242 | 1,198 | 1,201 | 23,000 |
| 2009/12/15 | 1,234 | 1,260 | 1,202 | 1,230 | 32,100 |
| 2009/12/14 | 1,268 | 1,269 | 1,236 | 1,261 | 25,600 |
| 2009/12/11 | 1,192 | 1,240 | 1,180 | 1,235 | 21,900 |
| 2009/12/10 | 1,299 | 1,307 | 1,150 | 1,172 | 50,800 |
| 2009/12/09 | 1,260 | 1,275 | 1,216 | 1,250 | 32,100 |
| 2009/12/08 | 1,253 | 1,312 | 1,235 | 1,292 | 80,900 |
| 2009/12/07 | 1,159 | 1,253 | 1,150 | 1,250 | 82,800 |
| 2009/12/04 | 1,080 | 1,137 | 1,072 | 1,119 | 54,700 |
| 2009/12/03 | 1,050 | 1,063 | 1,030 | 1,047 | 18,500 |
| 2009/12/02 | 1,075 | 1,087 | 1,042 | 1,051 | 15,200 |
| 2009/12/01 | 1,080 | 1,100 | 1,025 | 1,075 | 10,200 |
| 2009/11/30 | 1,013 | 1,082 | 1,013 | 1,080 | 16,100 |
| 2009/11/27 | 1,049 | 1,069 | 952 | 1,016 | 19,300 |
| 2009/11/26 | 1,085 | 1,119 | 1,055 | 1,109 | 25,000 |
| 2009/11/25 | 1,031 | 1,144 | 1,031 | 1,144 | 27,600 |
| 2009/11/24 | 1,057 | 1,066 | 1,007 | 1,030 | 40,800 |
| 2009/11/20 | 900 | 1,018 | 896 | 1,018 | 46,400 |
| 2009/11/19 | 838 | 918 | 832 | 918 | 26,900 |
| 2009/11/18 | 852 | 872 | 803 | 818 | 44,700 |
| 2009/11/17 | 970 | 970 | 862 | 869 | 31,800 |
| 2009/11/16 | 983 | 983 | 876 | 900 | 47,200 |
| 2009/11/13 | 1,005 | 1,018 | 970 | 1,000 | 16,800 |
| 2009/11/12 | 1,023 | 1,075 | 1,000 | 1,014 | 19,900 |
| 2009/11/11 | 1,113 | 1,161 | 1,020 | 1,023 | 29,600 |
| 2009/11/10 | 1,181 | 1,190 | 1,111 | 1,111 | 23,400 |
| 2009/11/09 | 1,171 | 1,178 | 1,156 | 1,177 | 16,800 |
| 2009/11/06 | 1,194 | 1,219 | 1,171 | 1,171 | 12,900 |
| 2009/11/05 | 1,210 | 1,210 | 1,172 | 1,173 | 6,400 |
| 2009/11/04 | 1,255 | 1,275 | 1,206 | 1,206 | 6,800 |
| 2009/11/02 | 1,180 | 1,249 | 1,175 | 1,215 | 10,900 |
| 2009/10/30 | 1,240 | 1,262 | 1,221 | 1,258 | 17,200 |
| 2009/10/29 | 1,201 | 1,250 | 1,155 | 1,192 | 33,200 |
| 2009/10/28 | 1,310 | 1,310 | 1,246 | 1,255 | 19,900 |
| 2009/10/27 | 1,329 | 1,339 | 1,319 | 1,330 | 17,400 |
| 2009/10/26 | 1,385 | 1,385 | 1,350 | 1,369 | 12,600 |
| 2009/10/23 | 1,337 | 1,410 | 1,319 | 1,401 | 37,600 |
| 2009/10/22 | 1,312 | 1,381 | 1,312 | 1,317 | 20,100 |
| 2009/10/21 | 1,400 | 1,420 | 1,363 | 1,363 | 24,300 |
| 2009/10/20 | 1,416 | 1,470 | 1,414 | 1,414 | 32,900 |
| 2009/10/19 | 1,391 | 1,420 | 1,390 | 1,414 | 13,000 |
| 2009/10/16 | 1,404 | 1,404 | 1,352 | 1,390 | 8,900 |
| 2009/10/15 | 1,485 | 1,485 | 1,401 | 1,413 | 28,100 |
| 2009/10/14 | 1,480 | 1,480 | 1,438 | 1,458 | 34,300 |
| 2009/10/13 | 1,399 | 1,485 | 1,385 | 1,482 | 72,300 |
| 2009/10/09 | 1,299 | 1,390 | 1,296 | 1,377 | 47,700 |
| 2009/10/08 | 1,285 | 1,308 | 1,270 | 1,275 | 19,000 |
| 2009/10/07 | 1,229 | 1,293 | 1,229 | 1,283 | 14,300 |
| 2009/10/06 | 1,149 | 1,224 | 1,105 | 1,208 | 17,000 |
| 2009/10/05 | 1,220 | 1,238 | 1,150 | 1,163 | 16,100 |
| 2009/10/02 | 1,225 | 1,260 | 1,218 | 1,240 | 26,300 |
| 2009/10/01 | 1,219 | 1,400 | 1,215 | 1,325 | 68,300 |
| 2009/09/30 | 1,209 | 1,250 | 1,199 | 1,226 | 42,000 |
| 2009/09/29 | 1,321 | 1,359 | 1,210 | 1,249 | 24,800 |
| 2009/09/28 | 1,335 | 1,369 | 1,282 | 1,300 | 37,100 |
| 2009/09/25 | 1,360 | 1,391 | 1,356 | 1,375 | 21,100 |
| 2009/09/24 | 1,373 | 1,408 | 1,350 | 1,406 | 17,300 |
| 2009/09/18 | 1,385 | 1,410 | 1,370 | 1,410 | 20,300 |
| 2009/09/17 | 1,415 | 1,421 | 1,341 | 1,405 | 43,600 |
| 2009/09/16 | 1,470 | 1,480 | 1,410 | 1,440 | 29,600 |
| 2009/09/15 | 1,390 | 1,490 | 1,390 | 1,470 | 62,800 |
| 2009/09/14 | 1,413 | 1,435 | 1,375 | 1,401 | 23,500 |
| 2009/09/11 | 1,451 | 1,480 | 1,434 | 1,436 | 29,700 |
| 2009/09/10 | 1,401 | 1,500 | 1,401 | 1,466 | 82,300 |
| 2009/09/09 | 1,316 | 1,470 | 1,310 | 1,416 | 150,600 |
| 2009/09/08 | 1,291 | 1,298 | 1,258 | 1,285 | 18,200 |
| 2009/09/07 | 1,272 | 1,309 | 1,261 | 1,308 | 32,500 |
| 2009/09/04 | 1,330 | 1,395 | 1,311 | 1,312 | 68,700 |
| 2009/09/03 | 1,194 | 1,395 | 1,190 | 1,390 | 192,100 |
| 2009/09/02 | 1,180 | 1,220 | 1,140 | 1,195 | 33,200 |
| 2009/09/01 | 1,270 | 1,280 | 1,240 | 1,240 | 23,600 |
| 2009/08/31 | 1,269 | 1,300 | 1,240 | 1,290 | 53,000 |
| 2009/08/28 | 1,250 | 1,298 | 1,248 | 1,289 | 80,600 |
| 2009/08/27 | 1,149 | 1,250 | 1,131 | 1,250 | 67,800 |
| 2009/08/26 | 1,079 | 1,200 | 1,070 | 1,189 | 112,000 |
| 2009/08/25 | 1,050 | 1,091 | 1,050 | 1,084 | 64,400 |
| 2009/08/24 | 1,049 | 1,079 | 1,032 | 1,079 | 168,800 |
| 2009/08/21 | 905 | 979 | 905 | 979 | 77,900 |
| 2009/08/20 | 880 | 888 | 860 | 888 | 6,500 |
| 2009/08/19 | 871 | 901 | 855 | 860 | 10,700 |
| 2009/08/18 | 870 | 881 | 853 | 881 | 15,300 |
| 2009/08/17 | 895 | 895 | 877 | 885 | 8,400 |
| 2009/08/14 | 900 | 906 | 883 | 905 | 7,700 |
| 2009/08/13 | 900 | 905 | 882 | 895 | 12,700 |
| 2009/08/12 | 872 | 899 | 866 | 899 | 12,900 |
| 2009/08/11 | 899 | 900 | 880 | 895 | 10,300 |
| 2009/08/10 | 914 | 918 | 855 | 871 | 8,800 |
| 2009/08/07 | 900 | 903 | 870 | 894 | 7,100 |
| 2009/08/06 | 884 | 914 | 883 | 914 | 9,800 |
| 2009/08/05 | 944 | 944 | 865 | 874 | 23,400 |
| 2009/08/04 | 903 | 963 | 890 | 932 | 69,000 |
| 2009/08/03 | 873 | 893 | 851 | 893 | 37,400 |
| 2009/07/31 | 799 | 800 | 790 | 793 | 7,700 |
| 2009/07/30 | 784 | 800 | 781 | 783 | 8,300 |
| 2009/07/29 | 766 | 797 | 766 | 777 | 11,300 |
| 2009/07/28 | 790 | 790 | 770 | 773 | 3,000 |
| 2009/07/27 | 774 | 798 | 774 | 789 | 9,400 |
| 2009/07/24 | 779 | 779 | 745 | 764 | 17,000 |
| 2009/07/23 | 762 | 777 | 761 | 761 | 4,500 |
| 2009/07/22 | 780 | 782 | 770 | 782 | 6,200 |
| 2009/07/21 | 750 | 782 | 750 | 782 | 6,900 |
| 2009/07/17 | 783 | 785 | 740 | 756 | 9,500 |
| 2009/07/16 | 795 | 800 | 775 | 780 | 9,700 |
| 2009/07/15 | 749 | 810 | 747 | 765 | 29,400 |
| 2009/07/14 | 700 | 750 | 695 | 729 | 30,000 |
| 2009/07/13 | 740 | 740 | 670 | 680 | 29,100 |
| 2009/07/10 | 819 | 819 | 762 | 770 | 11,800 |
| 2009/07/09 | 765 | 820 | 755 | 790 | 20,800 |
| 2009/07/08 | 766 | 790 | 759 | 774 | 30,800 |
| 2009/07/07 | 840 | 840 | 760 | 791 | 33,200 |
| 2009/07/06 | 905 | 905 | 850 | 850 | 16,600 |
| 2009/07/03 | 880 | 887 | 864 | 874 | 16,700 |
| 2009/07/02 | 900 | 910 | 873 | 900 | 13,400 |
| 2009/07/01 | 911 | 930 | 899 | 909 | 14,600 |
| 2009/06/30 | 916 | 950 | 901 | 911 | 24,400 |
| 2009/06/29 | 878 | 920 | 851 | 920 | 45,500 |
| 2009/06/26 | 850 | 880 | 850 | 858 | 35,200 |
| 2009/06/25 | 812 | 844 | 805 | 820 | 46,900 |
| 2009/06/24 | 757 | 762 | 730 | 762 | 17,100 |
| 2009/06/23 | 747 | 770 | 730 | 760 | 19,900 |
| 2009/06/22 | 740 | 777 | 733 | 777 | 19,600 |
| 2009/06/19 | 719 | 780 | 716 | 730 | 56,300 |
| 2009/06/18 | 662 | 700 | 662 | 695 | 23,700 |
| 2009/06/17 | 637 | 660 | 637 | 650 | 9,800 |
| 2009/06/16 | 650 | 665 | 648 | 650 | 10,700 |
| 2009/06/15 | 665 | 678 | 658 | 673 | 11,400 |
| 2009/06/12 | 661 | 683 | 654 | 675 | 21,300 |
| 2009/06/11 | 683 | 683 | 650 | 657 | 15,500 |
| 2009/06/10 | 639 | 670 | 639 | 665 | 14,800 |
| 2009/06/09 | 695 | 695 | 640 | 669 | 12,200 |
| 2009/06/08 | 723 | 723 | 678 | 692 | 15,200 |
| 2009/06/05 | 718 | 730 | 695 | 719 | 13,200 |
| 2009/06/04 | 717 | 723 | 700 | 718 | 28,900 |
| 2009/06/03 | 678 | 733 | 663 | 733 | 46,100 |
| 2009/06/02 | 710 | 710 | 640 | 677 | 42,700 |
| 2009/06/01 | 627 | 705 | 627 | 690 | 63,300 |
| 2009/05/29 | 590 | 620 | 580 | 617 | 57,800 |
| 2009/05/28 | 530 | 580 | 529 | 580 | 14,700 |
| 2009/05/27 | 562 | 570 | 537 | 550 | 19,900 |
| 2009/05/26 | 604 | 604 | 562 | 572 | 57,800 |
| 2009/05/25 | 454 | 514 | 449 | 514 | 66,500 |
| 2009/05/22 | 423 | 438 | 420 | 434 | 30,200 |
| 2009/05/21 | 424 | 424 | 415 | 423 | 10,700 |
| 2009/05/20 | 419 | 423 | 411 | 423 | 8,300 |
| 2009/05/19 | 426 | 430 | 408 | 409 | 9,300 |
| 2009/05/18 | 408 | 424 | 400 | 419 | 17,300 |
| 2009/05/15 | 391 | 403 | 385 | 403 | 11,000 |
| 2009/05/14 | 389 | 391 | 384 | 391 | 17,900 |
| 2009/05/13 | 388 | 388 | 377 | 384 | 7,000 |
| 2009/05/12 | 372 | 391 | 372 | 383 | 4,900 |
| 2009/05/11 | 365 | 370 | 365 | 370 | 6,500 |
| 2009/05/08 | 359 | 365 | 359 | 365 | 3,500 |
| 2009/05/07 | 370 | 371 | 353 | 364 | 6,400 |
| 2009/05/01 | 360 | 365 | 355 | 360 | 2,500 |
| 2009/04/30 | 360 | 365 | 360 | 364 | 3,200 |
| 2009/04/28 | 361 | 364 | 352 | 357 | 3,300 |
| 2009/04/27 | 365 | 365 | 360 | 361 | 2,900 |
| 2009/04/24 | 374 | 378 | 359 | 359 | 6,900 |
| 2009/04/23 | 369 | 371 | 364 | 364 | 5,300 |
| 2009/04/22 | 361 | 364 | 360 | 364 | 1,500 |
| 2009/04/21 | 355 | 355 | 354 | 355 | 3,900 |
| 2009/04/20 | 376 | 376 | 360 | 360 | 3,000 |
| 2009/04/17 | 377 | 377 | 371 | 375 | 3,300 |
| 2009/04/16 | 363 | 374 | 363 | 367 | 5,400 |
| 2009/04/15 | 373 | 373 | 363 | 363 | 600 |
| 2009/04/14 | 373 | 373 | 364 | 372 | 7,100 |
| 2009/04/13 | 361 | 363 | 356 | 363 | 4,100 |
| 2009/04/10 | 351 | 365 | 351 | 352 | 8,900 |
| 2009/04/09 | 340 | 355 | 340 | 351 | 10,900 |
| 2009/04/08 | 340 | 340 | 340 | 340 | 1,500 |
| 2009/04/07 | 340 | 345 | 340 | 345 | 5,100 |
| 2009/04/06 | 336 | 345 | 335 | 345 | 2,900 |
| 2009/04/03 | 342 | 350 | 330 | 335 | 5,100 |
| 2009/04/02 | 339 | 340 | 329 | 338 | 12,100 |
| 2009/04/01 | 331 | 334 | 330 | 334 | 5,200 |
| 2009/03/31 | 340 | 340 | 325 | 330 | 16,200 |
| 2009/03/30 | 335 | 340 | 335 | 336 | 10,100 |
| 2009/03/27 | 331 | 345 | 330 | 335 | 15,600 |
| 2009/03/26 | 355 | 355 | 325 | 326 | 20,700 |
| 2009/03/25 | 370 | 375 | 362 | 362 | 11,600 |
| 2009/03/24 | 360 | 360 | 355 | 355 | 2,100 |
| 2009/03/23 | 353 | 365 | 350 | 350 | 2,600 |
| 2009/03/19 | 359 | 362 | 358 | 358 | 4,600 |
| 2009/03/18 | 350 | 358 | 346 | 358 | 3,800 |
| 2009/03/17 | 350 | 351 | 350 | 351 | 1,300 |
| 2009/03/16 | 350 | 352 | 338 | 350 | 4,700 |
| 2009/03/13 | 346 | 346 | 336 | 336 | 600 |
| 2009/03/12 | 345 | 345 | 336 | 336 | 7,000 |
| 2009/03/11 | 333 | 338 | 333 | 338 | 600 |
| 2009/03/10 | 331 | 335 | 330 | 331 | 1,700 |
| 2009/03/09 | 334 | 335 | 330 | 330 | 1,800 |
| 2009/03/06 | 335 | 335 | 334 | 334 | 1,500 |
| 2009/03/05 | 341 | 341 | 341 | 341 | 600 |
| 2009/03/04 | 350 | 350 | 330 | 331 | 7,100 |
| 2009/03/03 | 341 | 341 | 335 | 340 | 4,200 |
| 2009/03/02 | 350 | 350 | 350 | 350 | 1,200 |
| 2009/02/26 | 355 | 356 | 355 | 356 | 400 |
| 2009/02/25 | 358 | 359 | 356 | 356 | 4,000 |
| 2009/02/24 | 338 | 338 | 338 | 338 | 1,700 |
| 2009/02/23 | 345 | 347 | 338 | 347 | 4,300 |
| 2009/02/20 | 344 | 354 | 343 | 354 | 2,500 |
| 2009/02/19 | 342 | 348 | 340 | 348 | 1,100 |
| 2009/02/18 | 345 | 345 | 338 | 341 | 5,800 |
| 2009/02/17 | 351 | 351 | 348 | 348 | 4,400 |
| 2009/02/16 | 358 | 358 | 353 | 358 | 1,000 |
| 2009/02/13 | 363 | 363 | 350 | 362 | 10,100 |
| 2009/02/12 | 358 | 368 | 350 | 368 | 2,000 |
| 2009/02/10 | 360 | 360 | 355 | 356 | 1,600 |
| 2009/02/09 | 362 | 362 | 361 | 361 | 500 |
| 2009/02/06 | 373 | 373 | 373 | 373 | 200 |
| 2009/02/05 | 355 | 363 | 355 | 363 | 2,500 |
| 2009/02/04 | 358 | 374 | 358 | 374 | 700 |
| 2009/02/03 | 364 | 366 | 352 | 353 | 6,300 |
| 2009/02/02 | 366 | 368 | 360 | 364 | 6,700 |
| 2009/01/30 | 386 | 391 | 375 | 375 | 3,100 |
| 2009/01/29 | 400 | 400 | 380 | 381 | 5,400 |
| 2009/01/28 | 400 | 400 | 390 | 394 | 2,000 |
| 2009/01/27 | 399 | 399 | 390 | 393 | 2,100 |
| 2009/01/26 | 400 | 400 | 389 | 399 | 1,300 |
| 2009/01/23 | 401 | 401 | 387 | 400 | 4,800 |
| 2009/01/22 | 400 | 400 | 382 | 386 | 5,500 |
| 2009/01/21 | 391 | 401 | 390 | 400 | 2,000 |
| 2009/01/20 | 405 | 405 | 390 | 390 | 2,600 |
| 2009/01/19 | 402 | 406 | 385 | 399 | 3,600 |
| 2009/01/16 | 402 | 403 | 400 | 400 | 2,000 |
| 2009/01/15 | 400 | 410 | 400 | 410 | 2,800 |
| 2009/01/14 | 405 | 405 | 400 | 400 | 2,300 |
| 2009/01/13 | 405 | 410 | 403 | 405 | 1,200 |
| 2009/01/09 | 421 | 427 | 416 | 420 | 2,300 |
| 2009/01/08 | 430 | 435 | 420 | 435 | 21,200 |
| 2009/01/07 | 450 | 450 | 441 | 450 | 3,500 |
| 2009/01/06 | 400 | 449 | 400 | 449 | 25,100 |
| 2009/01/05 | 385 | 398 | 384 | 395 | 10,200 |