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 |
|---|---|---|---|---|---|
| 2005/12/30 | 420,000 | 436,000 | 414,000 | 434,000 | 3,165 |
| 2005/12/29 | 394,000 | 414,000 | 394,000 | 410,000 | 2,122 |
| 2005/12/28 | 395,000 | 395,000 | 388,000 | 393,000 | 569 |
| 2005/12/27 | 392,000 | 398,000 | 384,000 | 397,000 | 1,576 |
| 2005/12/26 | 377,000 | 393,000 | 375,000 | 391,000 | 1,773 |
| 2005/12/22 | 375,000 | 380,000 | 370,000 | 372,000 | 2,152 |
| 2005/12/21 | 388,000 | 389,000 | 372,000 | 374,000 | 2,014 |
| 2005/12/20 | 389,000 | 389,000 | 385,000 | 387,000 | 1,014 |
| 2005/12/19 | 390,000 | 390,000 | 385,000 | 386,000 | 875 |
| 2005/12/16 | 386,000 | 392,000 | 381,000 | 384,000 | 1,263 |
| 2005/12/15 | 385,000 | 389,000 | 381,000 | 383,000 | 1,496 |
| 2005/12/14 | 399,000 | 399,000 | 380,000 | 381,000 | 2,327 |
| 2005/12/13 | 402,000 | 402,000 | 391,000 | 397,000 | 1,133 |
| 2005/12/12 | 398,000 | 404,000 | 391,000 | 393,000 | 2,301 |
| 2005/12/09 | 377,000 | 389,000 | 374,000 | 388,000 | 4,627 |
| 2005/12/08 | 396,000 | 396,000 | 355,000 | 362,000 | 6,201 |
| 2005/12/07 | 403,000 | 410,000 | 390,000 | 396,000 | 1,039 |
| 2005/12/06 | 415,000 | 418,000 | 399,000 | 404,000 | 2,220 |
| 2005/12/05 | 402,000 | 415,000 | 402,000 | 414,000 | 1,984 |
| 2005/12/02 | 395,000 | 410,000 | 394,000 | 400,000 | 3,971 |
| 2005/12/01 | 387,000 | 393,000 | 379,000 | 391,000 | 1,813 |
| 2005/11/30 | 371,000 | 391,000 | 370,000 | 388,000 | 2,041 |
| 2005/11/29 | 360,000 | 372,000 | 360,000 | 368,000 | 1,951 |
| 2005/11/28 | 365,000 | 368,000 | 359,000 | 359,000 | 1,164 |
| 2005/11/25 | 353,000 | 364,000 | 349,000 | 361,000 | 1,250 |
| 2005/11/24 | 372,000 | 372,000 | 357,000 | 358,000 | 1,543 |
| 2005/11/22 | 383,000 | 386,000 | 370,000 | 374,000 | 1,513 |
| 2005/11/21 | 395,000 | 396,000 | 382,000 | 383,000 | 740 |
| 2005/11/18 | 391,000 | 398,000 | 387,000 | 392,000 | 2,147 |
| 2005/11/17 | 382,000 | 388,000 | 377,000 | 386,000 | 1,276 |
| 2005/11/16 | 381,000 | 387,000 | 379,000 | 383,000 | 794 |
| 2005/11/15 | 384,000 | 394,000 | 384,000 | 385,000 | 1,379 |
| 2005/11/14 | 394,000 | 397,000 | 378,000 | 380,000 | 2,262 |
| 2005/11/11 | 375,000 | 405,000 | 374,000 | 397,000 | 5,256 |
| 2005/11/10 | 360,000 | 391,000 | 360,000 | 366,000 | 3,682 |
| 2005/11/09 | 353,000 | 364,000 | 342,000 | 359,000 | 2,827 |
| 2005/11/08 | 336,000 | 369,000 | 335,000 | 361,000 | 10,412 |
| 2005/11/07 | 316,000 | 329,000 | 315,000 | 322,000 | 2,392 |
| 2005/11/04 | 313,000 | 316,000 | 313,000 | 315,000 | 510 |
| 2005/11/02 | 317,000 | 318,000 | 311,000 | 313,000 | 585 |
| 2005/11/01 | 315,000 | 318,000 | 314,000 | 318,000 | 315 |
| 2005/10/31 | 308,000 | 320,000 | 303,000 | 314,000 | 1,757 |
| 2005/10/28 | 310,000 | 311,000 | 308,000 | 309,000 | 541 |
| 2005/10/27 | 310,000 | 312,000 | 308,000 | 311,000 | 483 |
| 2005/10/26 | 302,000 | 310,000 | 302,000 | 307,000 | 546 |
| 2005/10/25 | 310,000 | 311,000 | 305,000 | 306,000 | 643 |
| 2005/10/24 | 311,000 | 311,000 | 307,000 | 308,000 | 1,174 |
| 2005/10/21 | 298,000 | 315,000 | 297,000 | 314,000 | 3,452 |
| 2005/10/20 | 295,000 | 299,000 | 294,000 | 299,000 | 479 |
| 2005/10/19 | 295,000 | 296,000 | 293,000 | 294,000 | 379 |
| 2005/10/18 | 291,000 | 296,000 | 289,000 | 294,000 | 836 |
| 2005/10/17 | 289,000 | 292,000 | 289,000 | 289,000 | 641 |
| 2005/10/14 | 291,000 | 291,000 | 287,000 | 287,000 | 508 |
| 2005/10/13 | 295,000 | 296,000 | 290,000 | 293,000 | 730 |
| 2005/10/12 | 300,000 | 300,000 | 294,000 | 296,000 | 1,069 |
| 2005/10/11 | 291,000 | 301,000 | 291,000 | 301,000 | 2,209 |
| 2005/10/07 | 292,000 | 293,000 | 287,000 | 291,000 | 1,457 |
| 2005/10/06 | 289,000 | 294,000 | 287,000 | 293,000 | 3,166 |
| 2005/10/05 | 285,000 | 288,000 | 283,000 | 287,000 | 2,399 |
| 2005/10/04 | 282,000 | 283,000 | 280,000 | 281,000 | 1,274 |
| 2005/10/03 | 289,000 | 290,000 | 281,000 | 281,000 | 2,202 |
| 2005/09/30 | 292,000 | 293,000 | 286,000 | 290,000 | 1,882 |
| 2005/09/29 | 292,000 | 293,000 | 285,000 | 293,000 | 1,467 |
| 2005/09/28 | 295,000 | 295,000 | 292,000 | 293,000 | 793 |
| 2005/09/27 | 294,000 | 295,000 | 290,000 | 292,000 | 1,173 |
| 2005/09/26 | 305,000 | 306,000 | 298,000 | 300,000 | 1,386 |
| 2005/09/22 | 295,000 | 305,000 | 293,000 | 303,000 | 2,400 |
| 2005/09/21 | 293,000 | 295,000 | 291,000 | 292,000 | 1,751 |
| 2005/09/20 | 300,000 | 302,000 | 291,000 | 291,000 | 2,536 |
| 2005/09/16 | 305,000 | 305,000 | 302,000 | 303,000 | 771 |
| 2005/09/15 | 305,000 | 309,000 | 303,000 | 306,000 | 944 |
| 2005/09/14 | 312,000 | 313,000 | 303,000 | 304,000 | 1,501 |
| 2005/09/13 | 314,000 | 315,000 | 312,000 | 313,000 | 727 |
| 2005/09/12 | 318,000 | 321,000 | 313,000 | 314,000 | 896 |
| 2005/09/09 | 313,000 | 325,000 | 310,000 | 320,000 | 5,276 |
| 2005/09/08 | 297,000 | 313,000 | 297,000 | 308,000 | 5,986 |
| 2005/09/07 | 290,000 | 295,000 | 290,000 | 295,000 | 1,229 |
| 2005/09/06 | 290,000 | 290,000 | 289,000 | 289,000 | 413 |
| 2005/09/05 | 290,000 | 291,000 | 288,000 | 290,000 | 602 |
| 2005/09/02 | 289,000 | 290,000 | 287,000 | 290,000 | 502 |
| 2005/09/01 | 286,000 | 290,000 | 286,000 | 288,000 | 531 |
| 2005/08/31 | 288,000 | 290,000 | 286,000 | 286,000 | 553 |
| 2005/08/30 | 283,000 | 291,000 | 283,000 | 288,000 | 1,449 |
| 2005/08/29 | 284,000 | 284,000 | 281,000 | 282,000 | 528 |
| 2005/08/26 | 282,000 | 284,000 | 281,000 | 284,000 | 468 |
| 2005/08/25 | 282,000 | 283,000 | 280,000 | 281,000 | 477 |
| 2005/08/24 | 282,000 | 284,000 | 281,000 | 284,000 | 498 |
| 2005/08/23 | 286,000 | 286,000 | 282,000 | 282,000 | 677 |
| 2005/08/22 | 282,000 | 284,000 | 280,000 | 282,000 | 457 |
| 2005/08/19 | 284,000 | 286,000 | 280,000 | 281,000 | 1,911 |
| 2005/08/18 | 289,000 | 292,000 | 287,000 | 292,000 | 791 |
| 2005/08/17 | 286,000 | 289,000 | 286,000 | 287,000 | 383 |
| 2005/08/16 | 290,000 | 292,000 | 286,000 | 288,000 | 605 |
| 2005/08/15 | 284,000 | 291,000 | 283,000 | 289,000 | 798 |
| 2005/08/12 | 283,000 | 284,000 | 282,000 | 283,000 | 349 |
| 2005/08/11 | 282,000 | 285,000 | 281,000 | 284,000 | 402 |
| 2005/08/10 | 281,000 | 283,000 | 280,000 | 282,000 | 448 |
| 2005/08/09 | 274,000 | 282,000 | 274,000 | 281,000 | 916 |
| 2005/08/08 | 274,000 | 274,000 | 270,000 | 273,000 | 686 |
| 2005/08/05 | 275,000 | 277,000 | 272,000 | 274,000 | 830 |
| 2005/08/04 | 277,000 | 277,000 | 275,000 | 275,000 | 613 |
| 2005/08/03 | 278,000 | 279,000 | 276,000 | 278,000 | 480 |
| 2005/08/02 | 282,000 | 283,000 | 278,000 | 279,000 | 645 |
| 2005/08/01 | 282,000 | 285,000 | 282,000 | 282,000 | 493 |
| 2005/07/29 | 283,000 | 284,000 | 281,000 | 281,000 | 291 |
| 2005/07/28 | 285,000 | 285,000 | 282,000 | 282,000 | 454 |
| 2005/07/27 | 283,000 | 285,000 | 283,000 | 283,000 | 476 |
| 2005/07/26 | 286,000 | 287,000 | 282,000 | 283,000 | 931 |
| 2005/07/25 | 283,000 | 287,000 | 283,000 | 285,000 | 1,213 |
| 2005/07/22 | 283,000 | 283,000 | 281,000 | 283,000 | 365 |
| 2005/07/21 | 283,000 | 285,000 | 283,000 | 283,000 | 337 |
| 2005/07/20 | 285,000 | 285,000 | 283,000 | 283,000 | 379 |
| 2005/07/19 | 283,000 | 285,000 | 282,000 | 285,000 | 375 |
| 2005/07/15 | 287,000 | 288,000 | 280,000 | 282,000 | 959 |
| 2005/07/14 | 286,000 | 289,000 | 284,000 | 288,000 | 541 |
| 2005/07/13 | 290,000 | 290,000 | 287,000 | 288,000 | 457 |
| 2005/07/12 | 288,000 | 294,000 | 286,000 | 289,000 | 1,114 |
| 2005/07/11 | 287,000 | 290,000 | 285,000 | 288,000 | 633 |
| 2005/07/08 | 286,000 | 291,000 | 286,000 | 286,000 | 746 |
| 2005/07/07 | 287,000 | 289,000 | 285,000 | 287,000 | 1,278 |
| 2005/07/06 | 292,000 | 294,000 | 287,000 | 289,000 | 1,882 |
| 2005/07/05 | 284,000 | 295,000 | 283,000 | 295,000 | 4,964 |
| 2005/07/04 | 278,000 | 283,000 | 278,000 | 281,000 | 2,071 |
| 2005/07/01 | 274,000 | 278,000 | 273,000 | 276,000 | 1,779 |
| 2005/06/30 | 272,000 | 275,000 | 271,000 | 273,000 | 775 |
| 2005/06/29 | 273,000 | 273,000 | 270,000 | 272,000 | 618 |
| 2005/06/28 | 271,000 | 273,000 | 270,000 | 272,000 | 402 |
| 2005/06/27 | 273,000 | 273,000 | 269,000 | 271,000 | 786 |
| 2005/06/24 | 271,000 | 273,000 | 270,000 | 273,000 | 761 |
| 2005/06/23 | 274,000 | 276,000 | 270,000 | 273,000 | 1,479 |
| 2005/06/22 | 276,000 | 277,000 | 274,000 | 275,000 | 975 |
| 2005/06/21 | 279,000 | 280,000 | 275,000 | 276,000 | 973 |
| 2005/06/20 | 282,000 | 282,000 | 279,000 | 279,000 | 798 |
| 2005/06/17 | 284,000 | 284,000 | 281,000 | 281,000 | 791 |
| 2005/06/16 | 282,000 | 284,000 | 280,000 | 282,000 | 720 |
| 2005/06/15 | 278,000 | 281,000 | 278,000 | 281,000 | 1,120 |
| 2005/06/14 | 276,000 | 280,000 | 275,000 | 278,000 | 1,381 |
| 2005/06/13 | 276,000 | 278,000 | 275,000 | 275,000 | 1,217 |
| 2005/06/10 | 276,000 | 277,000 | 274,000 | 276,000 | 1,354 |
| 2005/06/09 | 278,000 | 279,000 | 275,000 | 275,000 | 677 |
| 2005/06/08 | 282,000 | 282,000 | 278,000 | 280,000 | 654 |
| 2005/06/07 | 282,000 | 282,000 | 278,000 | 281,000 | 717 |
| 2005/06/06 | 284,000 | 284,000 | 281,000 | 283,000 | 633 |
| 2005/06/03 | 282,000 | 284,000 | 278,000 | 283,000 | 755 |
| 2005/06/02 | 289,000 | 289,000 | 281,000 | 284,000 | 892 |
| 2005/06/01 | 280,000 | 285,000 | 279,000 | 285,000 | 1,902 |
| 2005/05/31 | 277,000 | 280,000 | 275,000 | 280,000 | 772 |
| 2005/05/30 | 277,000 | 279,000 | 276,000 | 278,000 | 315 |
| 2005/05/27 | 283,000 | 283,000 | 277,000 | 279,000 | 400 |
| 2005/05/26 | 279,000 | 282,000 | 270,000 | 281,000 | 810 |
| 2005/05/25 | 286,000 | 287,000 | 280,000 | 282,000 | 418 |
| 2005/05/24 | 289,000 | 291,000 | 285,000 | 285,000 | 519 |
| 2005/05/23 | 286,000 | 290,000 | 286,000 | 289,000 | 430 |
| 2005/05/20 | 288,000 | 294,000 | 288,000 | 290,000 | 692 |
| 2005/05/19 | 282,000 | 289,000 | 281,000 | 288,000 | 777 |
| 2005/05/18 | 273,000 | 280,000 | 273,000 | 277,000 | 897 |
| 2005/05/17 | 274,000 | 279,000 | 271,000 | 271,000 | 1,216 |
| 2005/05/16 | 293,000 | 293,000 | 264,000 | 271,000 | 1,953 |
| 2005/05/13 | 295,000 | 296,000 | 287,000 | 292,000 | 1,285 |
| 2005/05/12 | 300,000 | 302,000 | 298,000 | 299,000 | 633 |
| 2005/05/11 | 304,000 | 307,000 | 303,000 | 305,000 | 1,489 |
| 2005/05/10 | 309,000 | 318,000 | 308,000 | 314,000 | 1,211 |
| 2005/05/09 | 305,000 | 308,000 | 304,000 | 307,000 | 428 |
| 2005/05/06 | 300,000 | 303,000 | 299,000 | 302,000 | 607 |
| 2005/05/02 | 299,000 | 300,000 | 296,000 | 297,000 | 411 |
| 2005/04/28 | 299,000 | 301,000 | 296,000 | 296,000 | 395 |
| 2005/04/27 | 302,000 | 302,000 | 298,000 | 301,000 | 490 |
| 2005/04/26 | 300,000 | 303,000 | 298,000 | 302,000 | 327 |
| 2005/04/25 | 305,000 | 305,000 | 299,000 | 300,000 | 442 |
| 2005/04/22 | 305,000 | 305,000 | 302,000 | 304,000 | 335 |
| 2005/04/21 | 294,000 | 302,000 | 294,000 | 299,000 | 389 |
| 2005/04/20 | 303,000 | 306,000 | 299,000 | 302,000 | 431 |
| 2005/04/19 | 296,000 | 304,000 | 293,000 | 302,000 | 516 |
| 2005/04/18 | 293,000 | 298,000 | 288,000 | 290,000 | 1,506 |
| 2005/04/15 | 315,000 | 315,000 | 306,000 | 307,000 | 831 |
| 2005/04/14 | 315,000 | 316,000 | 311,000 | 316,000 | 565 |
| 2005/04/13 | 317,000 | 322,000 | 315,000 | 317,000 | 1,429 |
| 2005/04/12 | 314,000 | 320,000 | 311,000 | 318,000 | 1,188 |
| 2005/04/11 | 314,000 | 314,000 | 308,000 | 312,000 | 543 |
| 2005/04/08 | 308,000 | 316,000 | 307,000 | 315,000 | 1,581 |
| 2005/04/07 | 308,000 | 308,000 | 305,000 | 307,000 | 650 |
| 2005/04/06 | 308,000 | 308,000 | 304,000 | 306,000 | 472 |
| 2005/04/05 | 307,000 | 308,000 | 306,000 | 307,000 | 305 |
| 2005/04/04 | 308,000 | 308,000 | 305,000 | 307,000 | 284 |
| 2005/04/01 | 311,000 | 311,000 | 307,000 | 308,000 | 263 |
| 2005/03/31 | 307,000 | 312,000 | 307,000 | 312,000 | 579 |
| 2005/03/30 | 307,000 | 309,000 | 307,000 | 309,000 | 317 |
| 2005/03/29 | 309,000 | 311,000 | 307,000 | 307,000 | 739 |
| 2005/03/28 | 308,000 | 309,000 | 305,000 | 307,000 | 800 |
| 2005/03/25 | 316,000 | 316,000 | 312,000 | 314,000 | 1,134 |
| 2005/03/24 | 320,000 | 321,000 | 310,000 | 311,000 | 1,598 |
| 2005/03/23 | 315,000 | 325,000 | 314,000 | 323,000 | 4,115 |
| 2005/03/22 | 304,000 | 314,000 | 304,000 | 314,000 | 2,376 |
| 2005/03/18 | 298,000 | 304,000 | 298,000 | 302,000 | 1,006 |
| 2005/03/17 | 299,000 | 301,000 | 298,000 | 298,000 | 377 |
| 2005/03/16 | 299,000 | 302,000 | 298,000 | 301,000 | 756 |
| 2005/03/15 | 298,000 | 300,000 | 296,000 | 299,000 | 589 |
| 2005/03/14 | 296,000 | 301,000 | 295,000 | 298,000 | 867 |
| 2005/03/11 | 294,000 | 295,000 | 291,000 | 295,000 | 881 |
| 2005/03/10 | 290,000 | 292,000 | 289,000 | 290,000 | 465 |
| 2005/03/09 | 294,000 | 296,000 | 288,000 | 290,000 | 2,020 |
| 2005/03/08 | 295,000 | 297,000 | 294,000 | 295,000 | 542 |
| 2005/03/07 | 299,000 | 299,000 | 296,000 | 297,000 | 534 |
| 2005/03/04 | 300,000 | 300,000 | 297,000 | 298,000 | 440 |
| 2005/03/03 | 304,000 | 304,000 | 299,000 | 300,000 | 557 |
| 2005/03/02 | 302,000 | 304,000 | 300,000 | 304,000 | 1,166 |
| 2005/03/01 | 298,000 | 300,000 | 297,000 | 300,000 | 488 |
| 2005/02/28 | 298,000 | 298,000 | 295,000 | 296,000 | 413 |
| 2005/02/25 | 299,000 | 301,000 | 294,000 | 295,000 | 935 |
| 2005/02/24 | 294,000 | 296,000 | 294,000 | 294,000 | 335 |
| 2005/02/23 | 294,000 | 296,000 | 293,000 | 293,000 | 671 |
| 2005/02/22 | 295,000 | 298,000 | 294,000 | 294,000 | 938 |
| 2005/02/21 | 294,000 | 298,000 | 293,000 | 293,000 | 706 |
| 2005/02/18 | 301,000 | 301,000 | 295,000 | 297,000 | 937 |
| 2005/02/17 | 303,000 | 305,000 | 298,000 | 303,000 | 932 |
| 2005/02/16 | 306,000 | 307,000 | 305,000 | 305,000 | 707 |
| 2005/02/15 | 315,000 | 315,000 | 307,000 | 311,000 | 618 |
| 2005/02/14 | 313,000 | 318,000 | 309,000 | 315,000 | 2,156 |
| 2005/02/10 | 303,000 | 309,000 | 301,000 | 308,000 | 2,660 |
| 2005/02/09 | 301,000 | 303,000 | 299,000 | 303,000 | 2,022 |
| 2005/02/08 | 295,000 | 301,000 | 293,000 | 298,000 | 2,596 |
| 2005/02/07 | 294,000 | 297,000 | 292,000 | 294,000 | 553 |
| 2005/02/04 | 294,000 | 295,000 | 292,000 | 293,000 | 487 |
| 2005/02/03 | 297,000 | 297,000 | 293,000 | 294,000 | 261 |
| 2005/02/02 | 297,000 | 298,000 | 295,000 | 297,000 | 496 |
| 2005/02/01 | 297,000 | 298,000 | 294,000 | 296,000 | 470 |
| 2005/01/31 | 300,000 | 303,000 | 297,000 | 297,000 | 668 |
| 2005/01/28 | 299,000 | 301,000 | 296,000 | 299,000 | 504 |
| 2005/01/27 | 296,000 | 306,000 | 295,000 | 300,000 | 2,322 |
| 2005/01/26 | 292,000 | 296,000 | 292,000 | 296,000 | 565 |
| 2005/01/25 | 293,000 | 294,000 | 290,000 | 291,000 | 445 |
| 2005/01/24 | 291,000 | 295,000 | 290,000 | 293,000 | 371 |
| 2005/01/21 | 294,000 | 296,000 | 291,000 | 291,000 | 402 |
| 2005/01/20 | 288,000 | 296,000 | 286,000 | 295,000 | 1,011 |
| 2005/01/19 | 292,000 | 293,000 | 289,000 | 290,000 | 526 |
| 2005/01/18 | 294,000 | 296,000 | 292,000 | 293,000 | 442 |
| 2005/01/17 | 294,000 | 299,000 | 292,000 | 296,000 | 949 |
| 2005/01/14 | 293,000 | 297,000 | 292,000 | 294,000 | 745 |
| 2005/01/13 | 301,000 | 302,000 | 295,000 | 298,000 | 1,061 |
| 2005/01/12 | 304,000 | 308,000 | 299,000 | 301,000 | 2,435 |
| 2005/01/11 | 304,000 | 305,000 | 299,000 | 303,000 | 2,324 |
| 2005/01/07 | 290,000 | 307,000 | 290,000 | 301,000 | 4,361 |
| 2005/01/06 | 275,000 | 286,000 | 274,000 | 286,000 | 1,272 |
| 2005/01/05 | 273,000 | 277,000 | 272,000 | 275,000 | 507 |
| 2005/01/04 | 274,000 | 278,000 | 272,000 | 277,000 | 287 |