ゲオホールディングス(2681)の株価時系列情報
ゲオホールディングス(2681)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 | 270,000 | 274,000 | 270,000 | 273,000 | 341 |
| 2004/12/29 | 270,000 | 272,000 | 268,000 | 269,000 | 536 |
| 2004/12/28 | 264,000 | 268,000 | 264,000 | 267,000 | 602 |
| 2004/12/27 | 265,000 | 267,000 | 263,000 | 263,000 | 809 |
| 2004/12/24 | 265,000 | 266,000 | 264,000 | 265,000 | 565 |
| 2004/12/22 | 265,000 | 266,000 | 264,000 | 265,000 | 360 |
| 2004/12/21 | 261,000 | 264,000 | 261,000 | 264,000 | 520 |
| 2004/12/20 | 263,000 | 264,000 | 261,000 | 262,000 | 635 |
| 2004/12/17 | 263,000 | 267,000 | 263,000 | 265,000 | 1,264 |
| 2004/12/16 | 267,000 | 269,000 | 263,000 | 266,000 | 542 |
| 2004/12/15 | 267,000 | 272,000 | 267,000 | 269,000 | 375 |
| 2004/12/14 | 267,000 | 270,000 | 267,000 | 269,000 | 352 |
| 2004/12/13 | 274,000 | 274,000 | 269,000 | 269,000 | 296 |
| 2004/12/10 | 278,000 | 278,000 | 275,000 | 275,000 | 557 |
| 2004/12/09 | 277,000 | 280,000 | 277,000 | 279,000 | 446 |
| 2004/12/08 | 277,000 | 282,000 | 274,000 | 281,000 | 520 |
| 2004/12/07 | 281,000 | 282,000 | 279,000 | 282,000 | 467 |
| 2004/12/06 | 283,000 | 283,000 | 279,000 | 280,000 | 472 |
| 2004/12/03 | 281,000 | 282,000 | 279,000 | 281,000 | 505 |
| 2004/12/02 | 277,000 | 282,000 | 275,000 | 279,000 | 1,612 |
| 2004/12/01 | 267,000 | 278,000 | 266,000 | 274,000 | 1,243 |
| 2004/11/30 | 268,000 | 271,000 | 267,000 | 269,000 | 487 |
| 2004/11/29 | 266,000 | 271,000 | 266,000 | 269,000 | 391 |
| 2004/11/26 | 273,000 | 273,000 | 264,000 | 267,000 | 402 |
| 2004/11/25 | 272,000 | 274,000 | 267,000 | 273,000 | 607 |
| 2004/11/24 | 265,000 | 270,000 | 263,000 | 266,000 | 454 |
| 2004/11/22 | 271,000 | 274,000 | 262,000 | 266,000 | 1,048 |
| 2004/11/19 | 289,000 | 289,000 | 278,000 | 278,000 | 701 |
| 2004/11/18 | 288,000 | 288,000 | 285,000 | 287,000 | 436 |
| 2004/11/17 | 286,000 | 287,000 | 281,000 | 284,000 | 504 |
| 2004/11/16 | 292,000 | 292,000 | 285,000 | 289,000 | 685 |
| 2004/11/15 | 283,000 | 292,000 | 281,000 | 292,000 | 1,659 |
| 2004/11/12 | 273,000 | 283,000 | 271,000 | 282,000 | 1,845 |
| 2004/11/11 | 271,000 | 276,000 | 270,000 | 272,000 | 648 |
| 2004/11/10 | 269,000 | 272,000 | 268,000 | 271,000 | 603 |
| 2004/11/09 | 269,000 | 273,000 | 265,000 | 269,000 | 469 |
| 2004/11/08 | 270,000 | 273,000 | 267,000 | 268,000 | 798 |
| 2004/11/05 | 259,000 | 279,000 | 258,000 | 270,000 | 1,905 |
| 2004/11/04 | 255,000 | 259,000 | 255,000 | 256,000 | 308 |
| 2004/11/02 | 252,000 | 256,000 | 250,000 | 255,000 | 515 |
| 2004/11/01 | 254,000 | 256,000 | 252,000 | 253,000 | 197 |
| 2004/10/29 | 252,000 | 258,000 | 252,000 | 256,000 | 528 |
| 2004/10/28 | 261,000 | 262,000 | 255,000 | 255,000 | 874 |
| 2004/10/27 | 244,000 | 259,000 | 242,000 | 259,000 | 2,698 |
| 2004/10/26 | 240,000 | 243,000 | 238,000 | 240,000 | 956 |
| 2004/10/25 | 245,000 | 245,000 | 242,000 | 242,000 | 575 |
| 2004/10/22 | 241,000 | 251,000 | 241,000 | 249,000 | 814 |
| 2004/10/21 | 247,000 | 247,000 | 239,000 | 241,000 | 1,171 |
| 2004/10/20 | 250,000 | 251,000 | 239,000 | 250,000 | 2,111 |
| 2004/10/19 | 253,000 | 257,000 | 250,000 | 251,000 | 1,475 |
| 2004/10/18 | 260,000 | 261,000 | 254,000 | 257,000 | 849 |
| 2004/10/15 | 260,000 | 263,000 | 257,000 | 261,000 | 1,123 |
| 2004/10/14 | 264,000 | 265,000 | 256,000 | 264,000 | 2,220 |
| 2004/10/13 | 278,000 | 278,000 | 256,000 | 260,000 | 5,532 |
| 2004/10/12 | 278,000 | 281,000 | 277,000 | 278,000 | 360 |
| 2004/10/08 | 280,000 | 282,000 | 278,000 | 279,000 | 449 |
| 2004/10/07 | 281,000 | 284,000 | 280,000 | 282,000 | 701 |
| 2004/10/06 | 283,000 | 285,000 | 281,000 | 281,000 | 546 |
| 2004/10/05 | 276,000 | 286,000 | 276,000 | 286,000 | 839 |
| 2004/10/04 | 287,000 | 288,000 | 284,000 | 284,000 | 609 |
| 2004/10/01 | 278,000 | 286,000 | 276,000 | 283,000 | 1,084 |
| 2004/09/30 | 275,000 | 279,000 | 274,000 | 276,000 | 641 |
| 2004/09/29 | 281,000 | 283,000 | 275,000 | 275,000 | 582 |
| 2004/09/28 | 281,000 | 283,000 | 280,000 | 280,000 | 594 |
| 2004/09/27 | 292,000 | 293,000 | 282,000 | 287,000 | 968 |
| 2004/09/24 | 298,000 | 299,000 | 295,000 | 297,000 | 788 |
| 2004/09/22 | 300,000 | 300,000 | 292,000 | 298,000 | 932 |
| 2004/09/21 | 306,000 | 307,000 | 299,000 | 300,000 | 1,169 |
| 2004/09/17 | 307,000 | 308,000 | 305,000 | 306,000 | 258 |
| 2004/09/16 | 310,000 | 311,000 | 306,000 | 308,000 | 794 |
| 2004/09/15 | 305,000 | 312,000 | 305,000 | 310,000 | 779 |
| 2004/09/14 | 308,000 | 309,000 | 306,000 | 307,000 | 336 |
| 2004/09/13 | 309,000 | 310,000 | 306,000 | 307,000 | 270 |
| 2004/09/10 | 305,000 | 308,000 | 303,000 | 307,000 | 715 |
| 2004/09/09 | 318,000 | 318,000 | 310,000 | 310,000 | 1,228 |
| 2004/09/08 | 318,000 | 321,000 | 314,000 | 318,000 | 2,126 |
| 2004/09/07 | 317,000 | 325,000 | 316,000 | 322,000 | 1,658 |
| 2004/09/06 | 317,000 | 320,000 | 315,000 | 317,000 | 1,305 |
| 2004/09/03 | 313,000 | 319,000 | 313,000 | 316,000 | 1,076 |
| 2004/09/02 | 313,000 | 313,000 | 311,000 | 313,000 | 700 |
| 2004/09/01 | 312,000 | 315,000 | 312,000 | 312,000 | 873 |
| 2004/08/31 | 315,000 | 315,000 | 310,000 | 312,000 | 652 |
| 2004/08/30 | 321,000 | 325,000 | 313,000 | 315,000 | 2,116 |
| 2004/08/27 | 307,000 | 320,000 | 307,000 | 320,000 | 7,639 |
| 2004/08/26 | 288,000 | 303,000 | 286,000 | 299,000 | 2,575 |
| 2004/08/25 | 285,000 | 287,000 | 281,000 | 285,000 | 446 |
| 2004/08/24 | 286,000 | 288,000 | 284,000 | 285,000 | 593 |
| 2004/08/23 | 279,000 | 288,000 | 278,000 | 288,000 | 1,024 |
| 2004/08/20 | 278,000 | 280,000 | 276,000 | 279,000 | 669 |
| 2004/08/19 | 278,000 | 279,000 | 276,000 | 278,000 | 401 |
| 2004/08/18 | 277,000 | 277,000 | 272,000 | 276,000 | 627 |
| 2004/08/17 | 275,000 | 280,000 | 275,000 | 276,000 | 625 |
| 2004/08/16 | 275,000 | 276,000 | 273,000 | 274,000 | 326 |
| 2004/08/13 | 277,000 | 279,000 | 274,000 | 275,000 | 287 |
| 2004/08/12 | 277,000 | 280,000 | 277,000 | 279,000 | 213 |
| 2004/08/11 | 279,000 | 280,000 | 277,000 | 278,000 | 454 |
| 2004/08/10 | 274,000 | 277,000 | 272,000 | 276,000 | 604 |
| 2004/08/09 | 272,000 | 276,000 | 271,000 | 275,000 | 284 |
| 2004/08/06 | 273,000 | 277,000 | 273,000 | 276,000 | 298 |
| 2004/08/05 | 277,000 | 279,000 | 275,000 | 278,000 | 367 |
| 2004/08/04 | 277,000 | 278,000 | 267,000 | 273,000 | 930 |
| 2004/08/03 | 285,000 | 287,000 | 280,000 | 281,000 | 525 |
| 2004/08/02 | 283,000 | 286,000 | 282,000 | 285,000 | 467 |
| 2004/07/30 | 284,000 | 287,000 | 283,000 | 287,000 | 566 |
| 2004/07/29 | 285,000 | 287,000 | 281,000 | 287,000 | 1,134 |
| 2004/07/28 | 276,000 | 285,000 | 274,000 | 285,000 | 958 |
| 2004/07/27 | 284,000 | 287,000 | 269,000 | 271,000 | 1,524 |
| 2004/07/26 | 287,000 | 287,000 | 282,000 | 284,000 | 851 |
| 2004/07/23 | 291,000 | 292,000 | 287,000 | 290,000 | 858 |
| 2004/07/22 | 291,000 | 297,000 | 290,000 | 291,000 | 1,285 |
| 2004/07/21 | 291,000 | 302,000 | 289,000 | 300,000 | 1,777 |
| 2004/07/20 | 289,000 | 291,000 | 288,000 | 289,000 | 462 |
| 2004/07/16 | 289,000 | 290,000 | 285,000 | 290,000 | 697 |
| 2004/07/15 | 292,000 | 292,000 | 286,000 | 288,000 | 1,024 |
| 2004/07/14 | 294,000 | 297,000 | 289,000 | 289,000 | 1,040 |
| 2004/07/13 | 298,000 | 298,000 | 292,000 | 293,000 | 665 |
| 2004/07/12 | 295,000 | 301,000 | 292,000 | 297,000 | 1,148 |
| 2004/07/09 | 287,000 | 295,000 | 287,000 | 294,000 | 840 |
| 2004/07/08 | 300,000 | 300,000 | 288,000 | 289,000 | 1,674 |
| 2004/07/07 | 290,000 | 301,000 | 287,000 | 296,000 | 1,592 |
| 2004/07/06 | 308,000 | 309,000 | 292,000 | 297,000 | 1,641 |
| 2004/07/05 | 313,000 | 313,000 | 307,000 | 309,000 | 2,037 |
| 2004/07/02 | 300,000 | 313,000 | 292,000 | 312,000 | 3,098 |
| 2004/07/01 | 305,000 | 306,000 | 302,000 | 303,000 | 1,727 |
| 2004/06/30 | 306,000 | 307,000 | 301,000 | 302,000 | 1,887 |
| 2004/06/29 | 300,000 | 306,000 | 296,000 | 303,000 | 4,061 |
| 2004/06/28 | 284,000 | 296,000 | 282,000 | 294,000 | 4,556 |
| 2004/06/25 | 282,000 | 284,000 | 276,000 | 281,000 | 4,251 |
| 2004/06/24 | 273,000 | 285,000 | 263,000 | 285,000 | 6,207 |
| 2004/06/23 | 296,000 | 297,000 | 280,000 | 281,000 | 3,567 |
| 2004/06/22 | 306,000 | 306,000 | 296,000 | 299,000 | 3,213 |
| 2004/06/21 | 308,000 | 310,000 | 306,000 | 306,000 | 1,127 |
| 2004/06/18 | 312,000 | 313,000 | 306,000 | 308,000 | 1,721 |
| 2004/06/17 | 310,000 | 314,000 | 309,000 | 310,000 | 2,229 |
| 2004/06/16 | 312,000 | 314,000 | 308,000 | 309,000 | 2,090 |
| 2004/06/15 | 312,000 | 312,000 | 307,000 | 307,000 | 1,810 |
| 2004/06/14 | 304,000 | 311,000 | 302,000 | 310,000 | 2,884 |
| 2004/06/11 | 307,000 | 307,000 | 300,000 | 301,000 | 3,409 |
| 2004/06/10 | 311,000 | 312,000 | 306,000 | 308,000 | 2,437 |
| 2004/06/09 | 309,000 | 314,000 | 307,000 | 309,000 | 3,108 |
| 2004/06/08 | 318,000 | 318,000 | 305,000 | 305,000 | 5,950 |
| 2004/06/07 | 299,000 | 317,000 | 295,000 | 314,000 | 23,916 |
| 2004/06/04 | 337,000 | 339,000 | 333,000 | 334,000 | 653 |
| 2004/06/03 | 342,000 | 344,000 | 335,000 | 338,000 | 404 |
| 2004/06/02 | 350,000 | 350,000 | 338,000 | 338,000 | 620 |
| 2004/06/01 | 346,000 | 352,000 | 341,000 | 350,000 | 589 |
| 2004/05/31 | 336,000 | 346,000 | 334,000 | 344,000 | 776 |
| 2004/05/28 | 334,000 | 337,000 | 332,000 | 333,000 | 501 |
| 2004/05/27 | 338,000 | 338,000 | 332,000 | 333,000 | 805 |
| 2004/05/26 | 340,000 | 342,000 | 333,000 | 333,000 | 639 |
| 2004/05/25 | 344,000 | 344,000 | 329,000 | 332,000 | 665 |
| 2004/05/24 | 350,000 | 353,000 | 337,000 | 343,000 | 866 |
| 2004/05/21 | 340,000 | 354,000 | 340,000 | 346,000 | 684 |
| 2004/05/20 | 341,000 | 359,000 | 335,000 | 340,000 | 791 |
| 2004/05/19 | 323,000 | 335,000 | 320,000 | 331,000 | 595 |
| 2004/05/18 | 299,000 | 324,000 | 295,000 | 320,000 | 765 |
| 2004/05/17 | 334,000 | 334,000 | 293,000 | 301,000 | 1,385 |
| 2004/05/14 | 350,000 | 360,000 | 337,000 | 343,000 | 525 |
| 2004/05/13 | 361,000 | 364,000 | 354,000 | 357,000 | 312 |
| 2004/05/12 | 369,000 | 375,000 | 356,000 | 366,000 | 566 |
| 2004/05/11 | 332,000 | 375,000 | 330,000 | 352,000 | 983 |
| 2004/05/10 | 385,000 | 387,000 | 345,000 | 347,000 | 735 |
| 2004/05/07 | 395,000 | 401,000 | 395,000 | 395,000 | 344 |
| 2004/05/06 | 403,000 | 405,000 | 396,000 | 396,000 | 400 |
| 2004/04/30 | 407,000 | 411,000 | 397,000 | 405,000 | 911 |
| 2004/04/28 | 392,000 | 411,000 | 392,000 | 407,000 | 1,230 |
| 2004/04/27 | 395,000 | 404,000 | 391,000 | 393,000 | 842 |
| 2004/04/26 | 405,000 | 408,000 | 392,000 | 395,000 | 862 |
| 2004/04/23 | 411,000 | 411,000 | 403,000 | 404,000 | 443 |
| 2004/04/22 | 415,000 | 419,000 | 410,000 | 413,000 | 430 |
| 2004/04/21 | 408,000 | 418,000 | 406,000 | 415,000 | 607 |
| 2004/04/20 | 408,000 | 408,000 | 400,000 | 408,000 | 401 |
| 2004/04/19 | 421,000 | 422,000 | 402,000 | 408,000 | 922 |
| 2004/04/16 | 428,000 | 438,000 | 419,000 | 422,000 | 435 |
| 2004/04/15 | 443,000 | 443,000 | 415,000 | 423,000 | 1,239 |
| 2004/04/14 | 411,000 | 436,000 | 411,000 | 435,000 | 1,900 |
| 2004/04/13 | 408,000 | 409,000 | 404,000 | 409,000 | 527 |
| 2004/04/12 | 401,000 | 408,000 | 401,000 | 402,000 | 328 |
| 2004/04/09 | 401,000 | 409,000 | 398,000 | 399,000 | 704 |
| 2004/04/08 | 401,000 | 410,000 | 396,000 | 404,000 | 1,117 |
| 2004/04/07 | 409,000 | 409,000 | 401,000 | 403,000 | 749 |
| 2004/04/06 | 415,000 | 420,000 | 405,000 | 411,000 | 945 |
| 2004/04/05 | 433,000 | 437,000 | 413,000 | 420,000 | 1,167 |
| 2004/04/02 | 440,000 | 440,000 | 428,000 | 430,000 | 1,477 |
| 2004/04/01 | 435,000 | 443,000 | 423,000 | 443,000 | 1,799 |
| 2004/03/31 | 434,000 | 440,000 | 416,000 | 417,000 | 1,335 |
| 2004/03/30 | 448,000 | 449,000 | 428,000 | 429,000 | 1,655 |
| 2004/03/29 | 400,000 | 437,000 | 400,000 | 428,000 | 2,850 |
| 2004/03/26 | 379,000 | 395,000 | 366,000 | 391,000 | 2,905 |
| 2004/03/26 | 1 -> 2.00 分割 | ||||
| 2004/03/25 | 711,000 | 717,000 | 705,000 | 711,000 | 1,010 |
| 2004/03/24 | 720,000 | 722,000 | 710,000 | 716,000 | 696 |
| 2004/03/23 | 715,000 | 720,000 | 704,000 | 715,000 | 1,028 |
| 2004/03/22 | 696,000 | 710,000 | 694,000 | 710,000 | 1,092 |
| 2004/03/19 | 679,000 | 688,000 | 679,000 | 687,000 | 435 |
| 2004/03/18 | 684,000 | 685,000 | 675,000 | 678,000 | 436 |
| 2004/03/17 | 674,000 | 679,000 | 670,000 | 679,000 | 370 |
| 2004/03/16 | 669,000 | 670,000 | 667,000 | 669,000 | 447 |
| 2004/03/15 | 670,000 | 673,000 | 668,000 | 669,000 | 399 |
| 2004/03/12 | 661,000 | 670,000 | 657,000 | 665,000 | 580 |
| 2004/03/11 | 662,000 | 671,000 | 653,000 | 668,000 | 652 |
| 2004/03/10 | 670,000 | 670,000 | 662,000 | 663,000 | 584 |
| 2004/03/09 | 671,000 | 674,000 | 667,000 | 670,000 | 386 |
| 2004/03/08 | 670,000 | 678,000 | 658,000 | 670,000 | 956 |
| 2004/03/05 | 638,000 | 654,000 | 638,000 | 650,000 | 583 |
| 2004/03/04 | 634,000 | 640,000 | 634,000 | 637,000 | 366 |
| 2004/03/03 | 635,000 | 638,000 | 634,000 | 637,000 | 332 |
| 2004/03/02 | 634,000 | 639,000 | 628,000 | 638,000 | 401 |
| 2004/03/01 | 619,000 | 635,000 | 618,000 | 634,000 | 667 |
| 2004/02/27 | 621,000 | 623,000 | 610,000 | 619,000 | 1,005 |
| 2004/02/26 | 614,000 | 621,000 | 608,000 | 621,000 | 445 |
| 2004/02/25 | 624,000 | 624,000 | 615,000 | 616,000 | 355 |
| 2004/02/24 | 633,000 | 633,000 | 619,000 | 624,000 | 462 |
| 2004/02/23 | 628,000 | 639,000 | 622,000 | 631,000 | 457 |
| 2004/02/20 | 630,000 | 635,000 | 615,000 | 623,000 | 847 |
| 2004/02/19 | 641,000 | 645,000 | 630,000 | 636,000 | 688 |
| 2004/02/18 | 682,000 | 682,000 | 651,000 | 653,000 | 823 |
| 2004/02/17 | 682,000 | 683,000 | 671,000 | 682,000 | 870 |
| 2004/02/16 | 659,000 | 689,000 | 655,000 | 685,000 | 1,913 |
| 2004/02/13 | 648,000 | 659,000 | 637,000 | 659,000 | 6,557 |
| 2004/02/12 | 647,000 | 650,000 | 633,000 | 644,000 | 1,870 |
| 2004/02/10 | 634,000 | 647,000 | 630,000 | 643,000 | 1,600 |
| 2004/02/09 | 624,000 | 640,000 | 622,000 | 639,000 | 1,308 |
| 2004/02/06 | 610,000 | 623,000 | 602,000 | 618,000 | 752 |
| 2004/02/05 | 598,000 | 605,000 | 594,000 | 602,000 | 702 |
| 2004/02/04 | 610,000 | 624,000 | 598,000 | 607,000 | 1,134 |
| 2004/02/03 | 595,000 | 598,000 | 573,000 | 598,000 | 1,072 |
| 2004/02/02 | 626,000 | 626,000 | 590,000 | 597,000 | 1,965 |
| 2004/01/30 | 654,000 | 665,000 | 626,000 | 630,000 | 892 |
| 2004/01/29 | 672,000 | 687,000 | 651,000 | 656,000 | 1,464 |
| 2004/01/28 | 655,000 | 656,000 | 640,000 | 649,000 | 670 |
| 2004/01/27 | 679,000 | 679,000 | 660,000 | 662,000 | 457 |
| 2004/01/26 | 662,000 | 688,000 | 657,000 | 672,000 | 993 |
| 2004/01/23 | 660,000 | 692,000 | 655,000 | 689,000 | 2,195 |
| 2004/01/22 | 635,000 | 662,000 | 635,000 | 655,000 | 1,822 |
| 2004/01/21 | 627,000 | 640,000 | 624,000 | 635,000 | 1,230 |
| 2004/01/20 | 632,000 | 635,000 | 620,000 | 624,000 | 1,021 |
| 2004/01/19 | 648,000 | 648,000 | 615,000 | 622,000 | 1,472 |
| 2004/01/16 | 593,000 | 649,000 | 589,000 | 638,000 | 2,325 |
| 2004/01/15 | 595,000 | 598,000 | 584,000 | 585,000 | 654 |
| 2004/01/14 | 580,000 | 595,000 | 571,000 | 585,000 | 313 |
| 2004/01/13 | 609,000 | 609,000 | 584,000 | 590,000 | 152 |