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 |
|---|---|---|---|---|---|
| 2007/12/28 | 208,000 | 208,000 | 202,000 | 202,000 | 1,594 |
| 2007/12/27 | 210,000 | 211,000 | 207,000 | 210,000 | 1,896 |
| 2007/12/26 | 209,000 | 211,000 | 207,000 | 209,000 | 2,819 |
| 2007/12/25 | 210,000 | 210,000 | 206,000 | 208,000 | 1,140 |
| 2007/12/21 | 204,000 | 206,000 | 203,000 | 206,000 | 2,530 |
| 2007/12/20 | 208,000 | 208,000 | 204,000 | 205,000 | 2,895 |
| 2007/12/19 | 207,000 | 209,000 | 205,000 | 205,000 | 2,655 |
| 2007/12/18 | 207,000 | 211,000 | 204,000 | 205,000 | 3,930 |
| 2007/12/17 | 208,000 | 209,000 | 204,000 | 205,000 | 1,431 |
| 2007/12/14 | 208,000 | 210,000 | 207,000 | 208,000 | 2,035 |
| 2007/12/13 | 214,000 | 215,000 | 206,000 | 208,000 | 2,178 |
| 2007/12/12 | 213,000 | 215,000 | 212,000 | 214,000 | 2,370 |
| 2007/12/11 | 219,000 | 220,000 | 215,000 | 216,000 | 1,980 |
| 2007/12/10 | 219,000 | 220,000 | 217,000 | 218,000 | 2,333 |
| 2007/12/07 | 219,000 | 220,000 | 216,000 | 217,000 | 3,035 |
| 2007/12/06 | 219,000 | 222,000 | 216,000 | 216,000 | 4,738 |
| 2007/12/05 | 216,000 | 218,000 | 214,000 | 216,000 | 3,972 |
| 2007/12/04 | 216,000 | 218,000 | 213,000 | 216,000 | 5,490 |
| 2007/12/03 | 210,000 | 214,000 | 208,000 | 213,000 | 4,907 |
| 2007/11/30 | 207,000 | 209,000 | 202,000 | 202,000 | 6,414 |
| 2007/11/29 | 213,000 | 214,000 | 205,000 | 209,000 | 6,928 |
| 2007/11/28 | 222,000 | 224,000 | 211,000 | 214,000 | 11,509 |
| 2007/11/27 | 225,000 | 230,000 | 220,000 | 230,000 | 3,432 |
| 2007/11/26 | 230,000 | 231,000 | 225,000 | 225,000 | 3,754 |
| 2007/11/22 | 232,000 | 238,000 | 231,000 | 235,000 | 2,251 |
| 2007/11/21 | 240,000 | 242,000 | 235,000 | 235,000 | 1,692 |
| 2007/11/20 | 236,000 | 240,000 | 233,000 | 239,000 | 1,552 |
| 2007/11/19 | 239,000 | 241,000 | 236,000 | 238,000 | 806 |
| 2007/11/16 | 240,000 | 242,000 | 238,000 | 241,000 | 1,205 |
| 2007/11/15 | 245,000 | 249,000 | 241,000 | 243,000 | 2,087 |
| 2007/11/14 | 243,000 | 248,000 | 240,000 | 247,000 | 2,798 |
| 2007/11/13 | 240,000 | 244,000 | 237,000 | 239,000 | 2,850 |
| 2007/11/12 | 250,000 | 253,000 | 240,000 | 244,000 | 3,837 |
| 2007/11/09 | 253,000 | 256,000 | 251,000 | 253,000 | 2,828 |
| 2007/11/08 | 257,000 | 257,000 | 250,000 | 253,000 | 2,372 |
| 2007/11/07 | 267,000 | 267,000 | 257,000 | 258,000 | 1,863 |
| 2007/11/06 | 255,000 | 267,000 | 255,000 | 261,000 | 3,664 |
| 2007/11/05 | 257,000 | 259,000 | 254,000 | 257,000 | 2,368 |
| 2007/11/02 | 260,000 | 263,000 | 257,000 | 261,000 | 1,969 |
| 2007/11/01 | 270,000 | 272,000 | 263,000 | 265,000 | 3,404 |
| 2007/10/31 | 266,000 | 274,000 | 262,000 | 274,000 | 5,399 |
| 2007/10/30 | 259,000 | 268,000 | 258,000 | 267,000 | 8,696 |
| 2007/10/29 | 254,000 | 260,000 | 254,000 | 257,000 | 2,631 |
| 2007/10/26 | 252,000 | 255,000 | 251,000 | 253,000 | 1,827 |
| 2007/10/25 | 252,000 | 254,000 | 251,000 | 252,000 | 1,882 |
| 2007/10/24 | 255,000 | 256,000 | 250,000 | 251,000 | 1,777 |
| 2007/10/23 | 247,000 | 256,000 | 247,000 | 255,000 | 2,081 |
| 2007/10/22 | 249,000 | 249,000 | 247,000 | 248,000 | 1,595 |
| 2007/10/19 | 255,000 | 257,000 | 250,000 | 253,000 | 1,837 |
| 2007/10/18 | 253,000 | 260,000 | 253,000 | 259,000 | 2,441 |
| 2007/10/17 | 253,000 | 255,000 | 251,000 | 252,000 | 1,636 |
| 2007/10/16 | 255,000 | 256,000 | 251,000 | 253,000 | 1,719 |
| 2007/10/15 | 256,000 | 259,000 | 254,000 | 255,000 | 2,490 |
| 2007/10/12 | 256,000 | 259,000 | 253,000 | 254,000 | 3,032 |
| 2007/10/11 | 255,000 | 260,000 | 253,000 | 258,000 | 4,124 |
| 2007/10/10 | 251,000 | 256,000 | 251,000 | 254,000 | 2,904 |
| 2007/10/09 | 252,000 | 253,000 | 247,000 | 247,000 | 2,517 |
| 2007/10/05 | 247,000 | 253,000 | 246,000 | 250,000 | 4,071 |
| 2007/10/04 | 244,000 | 247,000 | 242,000 | 245,000 | 2,707 |
| 2007/10/03 | 243,000 | 245,000 | 241,000 | 244,000 | 2,435 |
| 2007/10/02 | 245,000 | 246,000 | 242,000 | 245,000 | 2,118 |
| 2007/10/01 | 239,000 | 245,000 | 238,000 | 243,000 | 2,512 |
| 2007/09/28 | 238,000 | 239,000 | 235,000 | 238,000 | 1,934 |
| 2007/09/27 | 236,000 | 242,000 | 232,000 | 239,000 | 4,710 |
| 2007/09/26 | 232,000 | 233,000 | 230,000 | 233,000 | 1,743 |
| 2007/09/25 | 236,000 | 237,000 | 229,000 | 234,000 | 2,380 |
| 2007/09/21 | 245,000 | 246,000 | 239,000 | 240,000 | 2,617 |
| 2007/09/20 | 241,000 | 244,000 | 239,000 | 244,000 | 2,374 |
| 2007/09/19 | 237,000 | 242,000 | 235,000 | 241,000 | 2,454 |
| 2007/09/18 | 238,000 | 241,000 | 230,000 | 230,000 | 2,855 |
| 2007/09/14 | 233,000 | 239,000 | 232,000 | 238,000 | 4,822 |
| 2007/09/13 | 226,000 | 230,000 | 225,000 | 229,000 | 1,913 |
| 2007/09/12 | 230,000 | 231,000 | 224,000 | 225,000 | 1,997 |
| 2007/09/11 | 230,000 | 232,000 | 227,000 | 229,000 | 2,559 |
| 2007/09/10 | 230,000 | 232,000 | 227,000 | 229,000 | 1,816 |
| 2007/09/07 | 231,000 | 235,000 | 231,000 | 234,000 | 2,798 |
| 2007/09/06 | 226,000 | 233,000 | 224,000 | 231,000 | 5,381 |
| 2007/09/05 | 235,000 | 236,000 | 222,000 | 225,000 | 6,248 |
| 2007/09/04 | 233,000 | 242,000 | 232,000 | 238,000 | 3,620 |
| 2007/09/03 | 234,000 | 236,000 | 230,000 | 232,000 | 1,351 |
| 2007/08/31 | 234,000 | 235,000 | 231,000 | 233,000 | 1,135 |
| 2007/08/30 | 236,000 | 236,000 | 230,000 | 233,000 | 2,014 |
| 2007/08/29 | 224,000 | 233,000 | 221,000 | 232,000 | 4,181 |
| 2007/08/28 | 227,000 | 230,000 | 224,000 | 225,000 | 2,376 |
| 2007/08/27 | 231,000 | 233,000 | 226,000 | 227,000 | 3,597 |
| 2007/08/24 | 233,000 | 235,000 | 230,000 | 231,000 | 3,373 |
| 2007/08/23 | 242,000 | 243,000 | 234,000 | 236,000 | 5,418 |
| 2007/08/22 | 246,000 | 249,000 | 239,000 | 241,000 | 4,653 |
| 2007/08/21 | 242,000 | 250,000 | 240,000 | 247,000 | 3,555 |
| 2007/08/20 | 244,000 | 245,000 | 240,000 | 242,000 | 3,962 |
| 2007/08/17 | 242,000 | 246,000 | 239,000 | 240,000 | 3,335 |
| 2007/08/16 | 251,000 | 251,000 | 240,000 | 245,000 | 4,458 |
| 2007/08/15 | 249,000 | 258,000 | 249,000 | 253,000 | 2,947 |
| 2007/08/14 | 254,000 | 255,000 | 245,000 | 251,000 | 4,739 |
| 2007/08/13 | 254,000 | 255,000 | 226,000 | 250,000 | 9,562 |
| 2007/08/10 | 267,000 | 278,000 | 254,000 | 258,000 | 13,072 |
| 2007/08/09 | 247,000 | 284,000 | 245,000 | 275,000 | 13,260 |
| 2007/08/08 | 248,000 | 250,000 | 244,000 | 246,000 | 4,124 |
| 2007/08/07 | 252,000 | 256,000 | 246,000 | 248,000 | 5,699 |
| 2007/08/06 | 247,000 | 251,000 | 246,000 | 251,000 | 3,399 |
| 2007/08/03 | 249,000 | 252,000 | 246,000 | 251,000 | 5,237 |
| 2007/08/02 | 242,000 | 250,000 | 239,000 | 249,000 | 6,884 |
| 2007/08/01 | 236,000 | 243,000 | 233,000 | 240,000 | 5,241 |
| 2007/07/31 | 233,000 | 241,000 | 232,000 | 240,000 | 6,007 |
| 2007/07/30 | 227,000 | 232,000 | 224,000 | 232,000 | 3,322 |
| 2007/07/27 | 221,000 | 229,000 | 220,000 | 228,000 | 3,176 |
| 2007/07/26 | 226,000 | 226,000 | 222,000 | 223,000 | 1,344 |
| 2007/07/25 | 219,000 | 227,000 | 218,000 | 226,000 | 2,570 |
| 2007/07/24 | 223,000 | 223,000 | 220,000 | 222,000 | 1,742 |
| 2007/07/23 | 227,000 | 227,000 | 217,000 | 219,000 | 5,414 |
| 2007/07/20 | 227,000 | 228,000 | 225,000 | 226,000 | 4,339 |
| 2007/07/19 | 222,000 | 225,000 | 219,000 | 225,000 | 3,095 |
| 2007/07/18 | 222,000 | 223,000 | 218,000 | 220,000 | 1,798 |
| 2007/07/17 | 225,000 | 225,000 | 220,000 | 222,000 | 2,481 |
| 2007/07/13 | 221,000 | 226,000 | 221,000 | 224,000 | 4,639 |
| 2007/07/12 | 216,000 | 219,000 | 215,000 | 218,000 | 3,056 |
| 2007/07/11 | 212,000 | 214,000 | 211,000 | 213,000 | 1,633 |
| 2007/07/10 | 215,000 | 215,000 | 213,000 | 214,000 | 1,323 |
| 2007/07/09 | 219,000 | 219,000 | 213,000 | 215,000 | 3,921 |
| 2007/07/06 | 215,000 | 221,000 | 213,000 | 220,000 | 5,418 |
| 2007/07/05 | 216,000 | 216,000 | 213,000 | 215,000 | 1,972 |
| 2007/07/04 | 212,000 | 216,000 | 209,000 | 216,000 | 3,727 |
| 2007/07/03 | 215,000 | 216,000 | 209,000 | 211,000 | 2,186 |
| 2007/07/02 | 210,000 | 215,000 | 209,000 | 215,000 | 3,328 |
| 2007/06/29 | 209,000 | 210,000 | 208,000 | 209,000 | 1,901 |
| 2007/06/28 | 201,000 | 208,000 | 201,000 | 207,000 | 4,823 |
| 2007/06/27 | 201,000 | 201,000 | 199,000 | 200,000 | 1,135 |
| 2007/06/26 | 204,000 | 205,000 | 199,000 | 201,000 | 3,729 |
| 2007/06/25 | 206,000 | 209,000 | 202,000 | 203,000 | 3,215 |
| 2007/06/22 | 210,000 | 212,000 | 206,000 | 206,000 | 3,406 |
| 2007/06/21 | 210,000 | 211,000 | 206,000 | 209,000 | 3,709 |
| 2007/06/20 | 215,000 | 215,000 | 211,000 | 212,000 | 3,726 |
| 2007/06/19 | 221,000 | 221,000 | 213,000 | 216,000 | 4,940 |
| 2007/06/18 | 223,000 | 223,000 | 221,000 | 222,000 | 837 |
| 2007/06/15 | 219,000 | 222,000 | 219,000 | 222,000 | 1,718 |
| 2007/06/14 | 222,000 | 222,000 | 218,000 | 220,000 | 2,269 |
| 2007/06/13 | 220,000 | 221,000 | 216,000 | 221,000 | 2,721 |
| 2007/06/12 | 224,000 | 225,000 | 219,000 | 221,000 | 4,471 |
| 2007/06/11 | 225,000 | 228,000 | 222,000 | 225,000 | 2,948 |
| 2007/06/08 | 225,000 | 226,000 | 224,000 | 224,000 | 1,751 |
| 2007/06/07 | 229,000 | 229,000 | 226,000 | 229,000 | 2,582 |
| 2007/06/06 | 233,000 | 235,000 | 229,000 | 231,000 | 4,274 |
| 2007/06/05 | 237,000 | 237,000 | 234,000 | 236,000 | 959 |
| 2007/06/04 | 237,000 | 237,000 | 234,000 | 237,000 | 1,111 |
| 2007/06/01 | 236,000 | 238,000 | 234,000 | 237,000 | 2,561 |
| 2007/05/31 | 235,000 | 237,000 | 233,000 | 236,000 | 1,206 |
| 2007/05/30 | 236,000 | 237,000 | 235,000 | 235,000 | 1,060 |
| 2007/05/29 | 236,000 | 238,000 | 233,000 | 237,000 | 1,753 |
| 2007/05/28 | 229,000 | 239,000 | 228,000 | 236,000 | 3,144 |
| 2007/05/25 | 225,000 | 228,000 | 222,000 | 227,000 | 1,778 |
| 2007/05/24 | 222,000 | 228,000 | 220,000 | 226,000 | 2,088 |
| 2007/05/23 | 226,000 | 227,000 | 219,000 | 220,000 | 2,598 |
| 2007/05/22 | 226,000 | 227,000 | 223,000 | 226,000 | 1,673 |
| 2007/05/21 | 226,000 | 232,000 | 223,000 | 228,000 | 3,993 |
| 2007/05/18 | 231,000 | 233,000 | 221,000 | 223,000 | 4,368 |
| 2007/05/17 | 234,000 | 237,000 | 233,000 | 233,000 | 1,072 |
| 2007/05/16 | 239,000 | 239,000 | 236,000 | 236,000 | 669 |
| 2007/05/15 | 239,000 | 240,000 | 236,000 | 239,000 | 1,976 |
| 2007/05/14 | 237,000 | 241,000 | 236,000 | 239,000 | 2,305 |
| 2007/05/11 | 230,000 | 240,000 | 230,000 | 238,000 | 4,102 |
| 2007/05/10 | 229,000 | 229,000 | 226,000 | 227,000 | 1,208 |
| 2007/05/09 | 229,000 | 229,000 | 227,000 | 228,000 | 969 |
| 2007/05/08 | 226,000 | 230,000 | 225,000 | 229,000 | 937 |
| 2007/05/07 | 226,000 | 227,000 | 224,000 | 225,000 | 1,025 |
| 2007/05/02 | 228,000 | 229,000 | 225,000 | 226,000 | 847 |
| 2007/05/01 | 229,000 | 231,000 | 228,000 | 228,000 | 741 |
| 2007/04/27 | 227,000 | 231,000 | 227,000 | 231,000 | 1,075 |
| 2007/04/26 | 230,000 | 230,000 | 227,000 | 230,000 | 862 |
| 2007/04/25 | 228,000 | 230,000 | 227,000 | 230,000 | 947 |
| 2007/04/24 | 225,000 | 230,000 | 225,000 | 230,000 | 1,637 |
| 2007/04/23 | 230,000 | 233,000 | 226,000 | 228,000 | 1,527 |
| 2007/04/20 | 232,000 | 234,000 | 230,000 | 231,000 | 1,152 |
| 2007/04/19 | 231,000 | 235,000 | 231,000 | 233,000 | 1,875 |
| 2007/04/18 | 232,000 | 233,000 | 231,000 | 232,000 | 1,291 |
| 2007/04/17 | 233,000 | 234,000 | 229,000 | 229,000 | 2,316 |
| 2007/04/16 | 224,000 | 233,000 | 223,000 | 232,000 | 2,380 |
| 2007/04/13 | 226,000 | 227,000 | 222,000 | 223,000 | 1,003 |
| 2007/04/12 | 228,000 | 228,000 | 226,000 | 227,000 | 678 |
| 2007/04/11 | 229,000 | 231,000 | 228,000 | 231,000 | 622 |
| 2007/04/10 | 229,000 | 230,000 | 228,000 | 229,000 | 629 |
| 2007/04/09 | 230,000 | 231,000 | 228,000 | 231,000 | 707 |
| 2007/04/06 | 233,000 | 233,000 | 229,000 | 230,000 | 970 |
| 2007/04/05 | 234,000 | 236,000 | 231,000 | 234,000 | 1,922 |
| 2007/04/04 | 233,000 | 237,000 | 230,000 | 236,000 | 2,401 |
| 2007/04/03 | 236,000 | 237,000 | 233,000 | 233,000 | 1,285 |
| 2007/04/02 | 240,000 | 240,000 | 235,000 | 236,000 | 1,014 |
| 2007/03/30 | 234,000 | 240,000 | 234,000 | 239,000 | 1,908 |
| 2007/03/29 | 235,000 | 235,000 | 233,000 | 234,000 | 1,734 |
| 2007/03/28 | 233,000 | 235,000 | 232,000 | 235,000 | 998 |
| 2007/03/27 | 237,000 | 237,000 | 233,000 | 235,000 | 1,466 |
| 2007/03/26 | 241,000 | 243,000 | 237,000 | 240,000 | 2,597 |
| 2007/03/23 | 240,000 | 241,000 | 237,000 | 240,000 | 1,472 |
| 2007/03/22 | 241,000 | 241,000 | 237,000 | 238,000 | 2,536 |
| 2007/03/20 | 239,000 | 242,000 | 238,000 | 238,000 | 1,994 |
| 2007/03/19 | 237,000 | 238,000 | 236,000 | 237,000 | 1,457 |
| 2007/03/16 | 239,000 | 239,000 | 235,000 | 236,000 | 1,344 |
| 2007/03/15 | 240,000 | 241,000 | 237,000 | 237,000 | 1,205 |
| 2007/03/14 | 240,000 | 242,000 | 237,000 | 238,000 | 1,408 |
| 2007/03/13 | 245,000 | 247,000 | 243,000 | 243,000 | 1,253 |
| 2007/03/12 | 246,000 | 250,000 | 244,000 | 245,000 | 2,306 |
| 2007/03/09 | 244,000 | 248,000 | 242,000 | 246,000 | 3,518 |
| 2007/03/08 | 243,000 | 247,000 | 242,000 | 245,000 | 4,261 |
| 2007/03/07 | 241,000 | 242,000 | 238,000 | 242,000 | 5,398 |
| 2007/03/06 | 227,000 | 244,000 | 226,000 | 244,000 | 5,866 |
| 2007/03/05 | 230,000 | 230,000 | 223,000 | 223,000 | 1,766 |
| 2007/03/02 | 232,000 | 234,000 | 230,000 | 233,000 | 1,103 |
| 2007/03/01 | 235,000 | 235,000 | 228,000 | 232,000 | 2,531 |
| 2007/02/28 | 232,000 | 237,000 | 224,000 | 234,000 | 4,360 |
| 2007/02/27 | 242,000 | 243,000 | 239,000 | 240,000 | 4,187 |
| 2007/02/26 | 241,000 | 242,000 | 238,000 | 240,000 | 3,706 |
| 2007/02/23 | 235,000 | 241,000 | 235,000 | 239,000 | 3,536 |
| 2007/02/22 | 243,000 | 243,000 | 232,000 | 233,000 | 5,858 |
| 2007/02/21 | 239,000 | 243,000 | 239,000 | 241,000 | 2,981 |
| 2007/02/20 | 242,000 | 242,000 | 240,000 | 240,000 | 2,103 |
| 2007/02/19 | 237,000 | 244,000 | 234,000 | 244,000 | 3,947 |
| 2007/02/16 | 236,000 | 238,000 | 222,000 | 237,000 | 13,240 |
| 2007/02/15 | 249,000 | 250,000 | 246,000 | 250,000 | 1,659 |
| 2007/02/14 | 248,000 | 251,000 | 247,000 | 248,000 | 2,267 |
| 2007/02/13 | 250,000 | 251,000 | 247,000 | 248,000 | 1,263 |
| 2007/02/09 | 250,000 | 251,000 | 247,000 | 251,000 | 2,011 |
| 2007/02/08 | 255,000 | 255,000 | 251,000 | 251,000 | 1,485 |
| 2007/02/07 | 249,000 | 256,000 | 249,000 | 252,000 | 4,668 |
| 2007/02/06 | 247,000 | 249,000 | 245,000 | 248,000 | 3,350 |
| 2007/02/05 | 247,000 | 250,000 | 247,000 | 249,000 | 1,500 |
| 2007/02/02 | 252,000 | 253,000 | 248,000 | 250,000 | 1,840 |
| 2007/02/01 | 245,000 | 252,000 | 244,000 | 252,000 | 5,097 |
| 2007/01/31 | 246,000 | 247,000 | 244,000 | 247,000 | 1,304 |
| 2007/01/30 | 245,000 | 247,000 | 242,000 | 244,000 | 1,174 |
| 2007/01/29 | 244,000 | 248,000 | 240,000 | 246,000 | 1,743 |
| 2007/01/26 | 244,000 | 245,000 | 241,000 | 243,000 | 1,192 |
| 2007/01/25 | 249,000 | 250,000 | 244,000 | 246,000 | 2,651 |
| 2007/01/24 | 244,000 | 251,000 | 244,000 | 248,000 | 5,664 |
| 2007/01/23 | 241,000 | 245,000 | 241,000 | 242,000 | 1,797 |
| 2007/01/22 | 241,000 | 244,000 | 240,000 | 244,000 | 1,609 |
| 2007/01/19 | 239,000 | 242,000 | 228,000 | 239,000 | 6,036 |
| 2007/01/18 | 234,000 | 238,000 | 234,000 | 235,000 | 1,550 |
| 2007/01/17 | 237,000 | 238,000 | 234,000 | 237,000 | 1,447 |
| 2007/01/16 | 239,000 | 240,000 | 237,000 | 240,000 | 1,364 |
| 2007/01/15 | 240,000 | 245,000 | 236,000 | 240,000 | 4,034 |
| 2007/01/12 | 238,000 | 240,000 | 236,000 | 238,000 | 2,205 |
| 2007/01/11 | 234,000 | 240,000 | 234,000 | 238,000 | 2,409 |
| 2007/01/10 | 236,000 | 241,000 | 230,000 | 236,000 | 3,786 |
| 2007/01/09 | 218,000 | 243,000 | 217,000 | 238,000 | 9,502 |
| 2007/01/05 | 219,000 | 220,000 | 216,000 | 218,000 | 799 |
| 2007/01/04 | 217,000 | 220,000 | 217,000 | 220,000 | 266 |