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 |
|---|---|---|---|---|---|
| 2008/12/30 | 73,000 | 73,400 | 72,100 | 73,200 | 670 |
| 2008/12/29 | 72,500 | 73,900 | 72,500 | 73,300 | 1,320 |
| 2008/12/26 | 69,900 | 72,900 | 69,700 | 72,400 | 1,949 |
| 2008/12/25 | 71,900 | 72,300 | 69,400 | 69,900 | 1,314 |
| 2008/12/24 | 72,000 | 72,600 | 70,500 | 71,300 | 2,317 |
| 2008/12/22 | 75,300 | 76,000 | 72,900 | 73,900 | 3,377 |
| 2008/12/19 | 76,600 | 76,600 | 74,800 | 75,200 | 4,960 |
| 2008/12/18 | 75,700 | 76,700 | 75,400 | 76,200 | 3,557 |
| 2008/12/17 | 75,300 | 76,000 | 73,700 | 75,200 | 5,230 |
| 2008/12/16 | 73,400 | 75,000 | 73,300 | 74,500 | 4,418 |
| 2008/12/15 | 72,000 | 73,600 | 71,900 | 73,300 | 5,397 |
| 2008/12/12 | 72,000 | 72,600 | 67,700 | 69,800 | 10,032 |
| 2008/12/11 | 69,500 | 72,200 | 68,000 | 72,000 | 6,879 |
| 2008/12/10 | 66,500 | 69,800 | 66,500 | 69,000 | 6,395 |
| 2008/12/09 | 63,200 | 66,800 | 63,100 | 66,200 | 7,430 |
| 2008/12/08 | 61,600 | 62,900 | 60,300 | 62,700 | 8,574 |
| 2008/12/05 | 60,000 | 61,900 | 59,500 | 61,600 | 5,667 |
| 2008/12/04 | 59,800 | 60,900 | 59,500 | 60,200 | 12,418 |
| 2008/12/03 | 59,400 | 61,400 | 58,800 | 61,300 | 6,099 |
| 2008/12/02 | 60,000 | 60,000 | 58,000 | 58,400 | 8,235 |
| 2008/12/01 | 64,100 | 64,200 | 61,500 | 61,600 | 6,625 |
| 2008/11/28 | 62,900 | 64,400 | 62,100 | 64,400 | 5,249 |
| 2008/11/27 | 63,500 | 64,000 | 60,900 | 62,400 | 7,076 |
| 2008/11/26 | 64,500 | 64,500 | 63,000 | 63,200 | 5,987 |
| 2008/11/25 | 65,800 | 65,800 | 61,300 | 64,300 | 11,975 |
| 2008/11/21 | 54,000 | 61,300 | 52,700 | 61,300 | 11,331 |
| 2008/11/20 | 57,900 | 57,900 | 55,600 | 56,300 | 4,564 |
| 2008/11/19 | 60,800 | 61,400 | 58,100 | 59,300 | 4,508 |
| 2008/11/18 | 63,600 | 63,700 | 60,300 | 60,700 | 5,426 |
| 2008/11/17 | 65,100 | 66,800 | 63,100 | 63,900 | 4,008 |
| 2008/11/14 | 68,600 | 69,600 | 65,100 | 65,600 | 4,119 |
| 2008/11/13 | 65,700 | 68,500 | 65,500 | 67,300 | 4,216 |
| 2008/11/12 | 66,500 | 68,500 | 65,100 | 67,700 | 3,287 |
| 2008/11/11 | 67,000 | 69,700 | 66,500 | 67,600 | 2,751 |
| 2008/11/10 | 65,900 | 69,800 | 65,500 | 69,000 | 6,220 |
| 2008/11/07 | 65,000 | 67,000 | 64,300 | 64,900 | 5,743 |
| 2008/11/06 | 67,600 | 68,400 | 66,000 | 67,800 | 4,756 |
| 2008/11/05 | 68,200 | 71,200 | 67,200 | 70,800 | 6,772 |
| 2008/11/04 | 69,800 | 70,000 | 66,100 | 66,900 | 9,528 |
| 2008/10/31 | 70,300 | 70,800 | 68,500 | 70,800 | 3,601 |
| 2008/10/30 | 64,800 | 65,800 | 63,800 | 65,800 | 5,479 |
| 2008/10/29 | 60,800 | 60,800 | 60,300 | 60,800 | 3,992 |
| 2008/10/28 | 54,800 | 56,800 | 54,800 | 55,800 | 5,674 |
| 2008/10/27 | 64,000 | 66,000 | 59,800 | 59,800 | 5,734 |
| 2008/10/24 | 69,000 | 69,400 | 64,600 | 64,800 | 4,423 |
| 2008/10/23 | 66,700 | 70,400 | 64,500 | 69,300 | 5,147 |
| 2008/10/22 | 70,600 | 70,800 | 67,000 | 68,200 | 6,009 |
| 2008/10/21 | 73,500 | 73,900 | 71,100 | 71,600 | 3,809 |
| 2008/10/20 | 72,000 | 73,100 | 69,200 | 70,900 | 4,278 |
| 2008/10/17 | 71,000 | 72,500 | 69,900 | 71,600 | 4,878 |
| 2008/10/16 | 71,300 | 71,500 | 68,000 | 68,700 | 5,172 |
| 2008/10/15 | 74,600 | 78,700 | 72,800 | 76,300 | 5,721 |
| 2008/10/14 | 72,600 | 72,600 | 72,600 | 72,600 | 415 |
| 2008/10/10 | 66,200 | 68,100 | 64,000 | 67,600 | 5,592 |
| 2008/10/09 | 69,900 | 78,000 | 68,800 | 70,200 | 10,957 |
| 2008/10/08 | 79,900 | 80,700 | 73,900 | 73,900 | 5,356 |
| 2008/10/07 | 84,200 | 90,500 | 81,200 | 83,900 | 11,847 |
| 2008/10/06 | 90,400 | 92,800 | 87,300 | 88,200 | 5,234 |
| 2008/10/03 | 90,500 | 91,400 | 88,400 | 91,400 | 5,827 |
| 2008/10/02 | 94,400 | 97,000 | 90,000 | 91,500 | 6,113 |
| 2008/10/01 | 101,200 | 101,300 | 89,600 | 90,700 | 10,722 |
| 2008/09/30 | 98,100 | 101,700 | 97,400 | 101,300 | 6,459 |
| 2008/09/29 | 110,000 | 110,000 | 104,500 | 105,600 | 4,319 |
| 2008/09/26 | 108,300 | 109,000 | 105,300 | 109,000 | 4,445 |
| 2008/09/25 | 105,300 | 109,000 | 105,000 | 108,700 | 5,270 |
| 2008/09/24 | 108,200 | 110,800 | 107,700 | 108,500 | 9,796 |
| 2008/09/22 | 118,000 | 118,400 | 110,200 | 110,200 | 6,706 |
| 2008/09/19 | 119,900 | 121,000 | 117,400 | 117,800 | 4,653 |
| 2008/09/18 | 114,900 | 121,000 | 113,300 | 120,100 | 5,450 |
| 2008/09/17 | 119,000 | 119,700 | 115,800 | 116,000 | 5,617 |
| 2008/09/16 | 109,300 | 117,200 | 109,300 | 117,000 | 6,319 |
| 2008/09/12 | 113,000 | 119,600 | 112,200 | 117,300 | 9,538 |
| 2008/09/11 | 111,500 | 113,000 | 109,600 | 111,100 | 4,829 |
| 2008/09/10 | 107,700 | 113,500 | 107,500 | 112,600 | 5,394 |
| 2008/09/09 | 109,600 | 113,500 | 109,300 | 111,300 | 7,489 |
| 2008/09/08 | 103,000 | 112,100 | 100,400 | 111,300 | 17,799 |
| 2008/09/05 | 89,000 | 102,400 | 88,200 | 102,400 | 14,414 |
| 2008/09/04 | 93,500 | 94,500 | 91,000 | 92,400 | 3,673 |
| 2008/09/03 | 95,000 | 98,400 | 92,400 | 93,500 | 7,388 |
| 2008/09/02 | 101,500 | 102,000 | 93,400 | 94,700 | 12,016 |
| 2008/09/01 | 105,000 | 105,700 | 102,000 | 102,400 | 4,511 |
| 2008/08/29 | 105,500 | 107,100 | 105,000 | 106,400 | 4,726 |
| 2008/08/28 | 107,500 | 109,100 | 105,500 | 106,400 | 2,855 |
| 2008/08/27 | 111,000 | 111,600 | 106,700 | 107,500 | 4,085 |
| 2008/08/26 | 109,000 | 111,700 | 107,200 | 111,400 | 2,426 |
| 2008/08/25 | 109,500 | 111,600 | 108,900 | 111,400 | 2,774 |
| 2008/08/22 | 113,500 | 114,900 | 108,000 | 108,000 | 5,513 |
| 2008/08/21 | 115,000 | 115,800 | 113,400 | 114,900 | 3,451 |
| 2008/08/20 | 112,400 | 115,600 | 112,000 | 115,400 | 3,322 |
| 2008/08/19 | 113,500 | 115,400 | 112,000 | 112,300 | 3,869 |
| 2008/08/18 | 113,400 | 118,000 | 111,300 | 117,500 | 5,956 |
| 2008/08/15 | 110,600 | 113,500 | 110,000 | 113,400 | 3,217 |
| 2008/08/14 | 112,000 | 113,300 | 109,500 | 111,300 | 4,812 |
| 2008/08/13 | 112,600 | 113,700 | 110,800 | 112,800 | 4,306 |
| 2008/08/12 | 113,500 | 114,800 | 109,300 | 112,000 | 13,440 |
| 2008/08/11 | 104,100 | 119,300 | 103,700 | 114,700 | 18,136 |
| 2008/08/08 | 103,100 | 107,000 | 102,000 | 105,700 | 3,133 |
| 2008/08/07 | 108,100 | 110,000 | 104,100 | 105,000 | 4,243 |
| 2008/08/06 | 105,100 | 110,400 | 105,100 | 110,000 | 5,146 |
| 2008/08/05 | 105,800 | 107,900 | 104,200 | 104,400 | 5,204 |
| 2008/08/04 | 110,200 | 112,300 | 109,400 | 109,400 | 3,764 |
| 2008/08/01 | 114,300 | 114,900 | 109,600 | 109,600 | 7,031 |
| 2008/07/31 | 120,000 | 122,000 | 114,400 | 116,300 | 7,459 |
| 2008/07/30 | 119,000 | 119,500 | 117,200 | 118,500 | 5,880 |
| 2008/07/29 | 115,000 | 117,500 | 114,000 | 117,000 | 4,253 |
| 2008/07/28 | 115,000 | 116,300 | 114,000 | 115,800 | 5,229 |
| 2008/07/25 | 118,000 | 118,000 | 110,500 | 113,300 | 9,825 |
| 2008/07/24 | 117,000 | 120,000 | 116,400 | 120,000 | 6,283 |
| 2008/07/23 | 115,000 | 120,000 | 114,600 | 115,600 | 7,692 |
| 2008/07/22 | 113,100 | 114,500 | 109,100 | 114,500 | 7,338 |
| 2008/07/18 | 109,000 | 115,000 | 107,000 | 112,000 | 8,191 |
| 2008/07/17 | 109,000 | 111,000 | 107,000 | 109,000 | 3,262 |
| 2008/07/16 | 103,000 | 110,000 | 102,000 | 109,000 | 7,984 |
| 2008/07/15 | 101,000 | 105,000 | 101,000 | 102,000 | 4,036 |
| 2008/07/14 | 107,000 | 108,000 | 103,000 | 103,000 | 3,790 |
| 2008/07/11 | 107,000 | 111,000 | 107,000 | 108,000 | 8,546 |
| 2008/07/10 | 102,000 | 107,000 | 102,000 | 107,000 | 4,997 |
| 2008/07/09 | 100,000 | 107,000 | 99,900 | 104,000 | 11,748 |
| 2008/07/08 | 103,000 | 106,000 | 100,000 | 104,000 | 22,171 |
| 2008/07/07 | 91,000 | 95,700 | 91,000 | 95,600 | 7,353 |
| 2008/07/04 | 91,100 | 91,500 | 90,000 | 91,400 | 3,370 |
| 2008/07/03 | 89,500 | 91,200 | 89,000 | 90,600 | 5,843 |
| 2008/07/02 | 90,500 | 91,200 | 89,500 | 90,400 | 4,693 |
| 2008/07/01 | 89,200 | 90,900 | 88,900 | 90,200 | 4,416 |
| 2008/06/30 | 86,000 | 91,500 | 85,100 | 89,100 | 5,583 |
| 2008/06/27 | 84,000 | 86,400 | 83,300 | 85,700 | 2,667 |
| 2008/06/26 | 85,000 | 86,200 | 84,000 | 85,300 | 3,043 |
| 2008/06/25 | 87,100 | 87,200 | 83,600 | 84,800 | 5,993 |
| 2008/06/24 | 94,000 | 96,200 | 86,300 | 87,700 | 17,125 |
| 2008/06/23 | 89,100 | 93,100 | 87,400 | 93,100 | 15,162 |
| 2008/06/20 | 84,100 | 84,700 | 82,800 | 83,100 | 2,489 |
| 2008/06/19 | 85,500 | 86,300 | 83,800 | 84,100 | 3,137 |
| 2008/06/18 | 86,900 | 87,200 | 86,200 | 86,400 | 1,120 |
| 2008/06/17 | 83,900 | 87,600 | 83,800 | 87,000 | 2,790 |
| 2008/06/16 | 85,800 | 86,000 | 84,200 | 84,900 | 2,927 |
| 2008/06/13 | 86,600 | 87,200 | 85,000 | 85,800 | 2,837 |
| 2008/06/12 | 85,500 | 86,800 | 85,400 | 86,600 | 3,115 |
| 2008/06/11 | 89,500 | 90,100 | 86,800 | 87,800 | 3,330 |
| 2008/06/10 | 90,500 | 90,900 | 88,600 | 89,000 | 2,608 |
| 2008/06/09 | 90,000 | 91,500 | 89,500 | 90,100 | 2,615 |
| 2008/06/06 | 93,600 | 93,800 | 91,000 | 91,100 | 3,776 |
| 2008/06/05 | 92,200 | 92,900 | 91,200 | 92,800 | 3,362 |
| 2008/06/04 | 92,700 | 92,900 | 91,800 | 92,600 | 3,705 |
| 2008/06/03 | 93,300 | 93,500 | 92,400 | 92,600 | 3,887 |
| 2008/06/02 | 94,100 | 94,500 | 93,000 | 93,600 | 3,929 |
| 2008/05/30 | 93,800 | 94,300 | 92,200 | 94,000 | 7,236 |
| 2008/05/29 | 92,600 | 94,600 | 91,000 | 94,200 | 7,799 |
| 2008/05/28 | 92,700 | 93,900 | 89,200 | 89,600 | 6,479 |
| 2008/05/27 | 94,300 | 95,200 | 92,200 | 93,500 | 5,120 |
| 2008/05/26 | 94,600 | 96,600 | 93,400 | 94,100 | 7,129 |
| 2008/05/23 | 93,400 | 94,600 | 91,600 | 93,700 | 5,296 |
| 2008/05/22 | 90,300 | 93,300 | 90,300 | 93,300 | 4,571 |
| 2008/05/21 | 90,800 | 92,900 | 90,200 | 90,500 | 4,891 |
| 2008/05/20 | 91,500 | 92,900 | 91,000 | 91,800 | 4,698 |
| 2008/05/19 | 91,800 | 92,900 | 89,400 | 89,800 | 5,094 |
| 2008/05/16 | 93,200 | 93,900 | 91,800 | 91,900 | 4,742 |
| 2008/05/15 | 93,100 | 95,100 | 92,400 | 93,100 | 7,088 |
| 2008/05/14 | 90,200 | 94,100 | 90,100 | 94,100 | 13,560 |
| 2008/05/13 | 93,900 | 93,900 | 88,300 | 89,400 | 15,312 |
| 2008/05/12 | 94,000 | 96,700 | 89,200 | 94,400 | 22,818 |
| 2008/05/09 | 108,000 | 109,000 | 104,000 | 105,000 | 7,684 |
| 2008/05/08 | 107,000 | 113,000 | 103,000 | 110,000 | 23,000 |
| 2008/05/07 | 106,000 | 107,000 | 103,000 | 107,000 | 12,077 |
| 2008/05/02 | 90,200 | 96,700 | 90,200 | 96,700 | 17,941 |
| 2008/05/01 | 88,800 | 88,900 | 86,300 | 86,700 | 7,081 |
| 2008/04/30 | 83,800 | 87,700 | 83,600 | 86,800 | 5,432 |
| 2008/04/28 | 81,900 | 83,500 | 81,800 | 83,500 | 3,656 |
| 2008/04/25 | 81,900 | 82,200 | 81,100 | 81,800 | 3,722 |
| 2008/04/24 | 82,900 | 83,200 | 81,400 | 81,900 | 3,715 |
| 2008/04/23 | 83,200 | 83,500 | 82,300 | 82,900 | 2,175 |
| 2008/04/22 | 84,200 | 84,400 | 82,700 | 83,400 | 5,043 |
| 2008/04/21 | 84,000 | 84,700 | 82,800 | 84,700 | 5,103 |
| 2008/04/18 | 82,300 | 83,300 | 81,800 | 83,100 | 3,515 |
| 2008/04/17 | 82,900 | 83,400 | 81,600 | 83,000 | 5,048 |
| 2008/04/16 | 82,000 | 82,500 | 81,100 | 82,500 | 3,137 |
| 2008/04/15 | 82,100 | 82,800 | 80,600 | 81,900 | 3,048 |
| 2008/04/14 | 81,000 | 82,100 | 80,400 | 81,600 | 3,585 |
| 2008/04/11 | 82,600 | 83,700 | 80,200 | 83,700 | 4,123 |
| 2008/04/10 | 81,300 | 82,300 | 79,900 | 81,600 | 5,746 |
| 2008/04/09 | 85,300 | 86,400 | 80,600 | 82,300 | 7,683 |
| 2008/04/08 | 87,000 | 87,900 | 85,200 | 85,800 | 4,927 |
| 2008/04/07 | 85,900 | 88,300 | 85,300 | 87,800 | 6,774 |
| 2008/04/04 | 88,700 | 88,700 | 85,600 | 86,200 | 6,013 |
| 2008/04/03 | 88,400 | 89,100 | 86,400 | 88,600 | 5,810 |
| 2008/04/02 | 85,800 | 88,800 | 85,300 | 88,100 | 8,791 |
| 2008/04/01 | 83,000 | 85,200 | 81,200 | 85,200 | 6,451 |
| 2008/03/31 | 84,200 | 84,200 | 81,500 | 82,500 | 5,057 |
| 2008/03/28 | 84,500 | 85,200 | 81,500 | 83,300 | 4,594 |
| 2008/03/27 | 85,300 | 85,500 | 81,600 | 84,200 | 5,064 |
| 2008/03/26 | 81,800 | 86,500 | 81,500 | 86,300 | 7,631 |
| 2008/03/25 | 88,400 | 89,100 | 85,000 | 85,000 | 8,339 |
| 2008/03/24 | 87,500 | 89,800 | 87,000 | 87,400 | 5,993 |
| 2008/03/21 | 84,000 | 87,300 | 82,900 | 87,000 | 5,093 |
| 2008/03/19 | 83,200 | 84,400 | 80,500 | 84,400 | 7,133 |
| 2008/03/18 | 78,200 | 80,200 | 76,200 | 80,200 | 7,936 |
| 2008/03/17 | 77,100 | 80,400 | 74,200 | 79,000 | 11,584 |
| 2008/03/14 | 86,000 | 86,100 | 79,000 | 80,100 | 11,642 |
| 2008/03/13 | 85,100 | 89,200 | 84,000 | 86,400 | 9,038 |
| 2008/03/12 | 91,400 | 93,400 | 84,700 | 85,400 | 13,408 |
| 2008/03/11 | 83,600 | 90,800 | 83,500 | 88,300 | 17,283 |
| 2008/03/10 | 89,100 | 89,800 | 83,300 | 83,600 | 14,359 |
| 2008/03/07 | 94,000 | 94,600 | 91,200 | 92,100 | 9,591 |
| 2008/03/06 | 95,700 | 97,700 | 94,200 | 96,000 | 10,843 |
| 2008/03/05 | 96,000 | 96,700 | 93,000 | 94,100 | 12,420 |
| 2008/03/04 | 104,000 | 105,000 | 96,500 | 97,500 | 19,200 |
| 2008/03/03 | 104,000 | 106,000 | 101,000 | 103,000 | 6,601 |
| 2008/02/29 | 109,000 | 111,000 | 107,000 | 108,000 | 8,973 |
| 2008/02/28 | 105,000 | 111,000 | 105,000 | 110,000 | 13,853 |
| 2008/02/27 | 102,000 | 106,000 | 102,000 | 104,000 | 11,561 |
| 2008/02/26 | 102,000 | 103,000 | 100,000 | 102,000 | 9,674 |
| 2008/02/25 | 100,000 | 104,000 | 99,100 | 101,000 | 20,878 |
| 2008/02/22 | 107,000 | 108,000 | 96,400 | 99,200 | 29,582 |
| 2008/02/21 | 107,000 | 109,000 | 101,000 | 108,000 | 15,229 |
| 2008/02/20 | 111,000 | 112,000 | 105,000 | 106,000 | 15,876 |
| 2008/02/19 | 111,000 | 117,000 | 108,000 | 110,000 | 43,743 |
| 2008/02/18 | 94,600 | 105,000 | 94,000 | 101,000 | 56,228 |
| 2008/02/15 | 89,000 | 95,300 | 86,900 | 94,300 | 84,065 |
| 2008/02/14 | 90,100 | 90,900 | 89,000 | 89,000 | 43,135 |
| 2008/02/13 | 99,000 | 99,000 | 99,000 | 99,000 | 3,282 |
| 2008/02/12 | 119,000 | 119,000 | 119,000 | 119,000 | 1,318 |
| 2008/02/08 | 150,000 | 153,000 | 135,000 | 139,000 | 9,051 |
| 2008/02/07 | 168,000 | 169,000 | 156,000 | 158,000 | 4,928 |
| 2008/02/06 | 168,000 | 169,000 | 165,000 | 165,000 | 2,474 |
| 2008/02/05 | 170,000 | 170,000 | 168,000 | 168,000 | 1,429 |
| 2008/02/04 | 169,000 | 170,000 | 167,000 | 170,000 | 1,461 |
| 2008/02/01 | 167,000 | 167,000 | 164,000 | 166,000 | 784 |
| 2008/01/31 | 165,000 | 167,000 | 164,000 | 165,000 | 2,007 |
| 2008/01/30 | 173,000 | 173,000 | 165,000 | 165,000 | 1,766 |
| 2008/01/29 | 167,000 | 169,000 | 165,000 | 169,000 | 971 |
| 2008/01/28 | 171,000 | 171,000 | 164,000 | 164,000 | 1,355 |
| 2008/01/25 | 165,000 | 168,000 | 163,000 | 166,000 | 2,968 |
| 2008/01/24 | 159,000 | 163,000 | 158,000 | 162,000 | 1,331 |
| 2008/01/23 | 163,000 | 165,000 | 152,000 | 156,000 | 2,704 |
| 2008/01/22 | 161,000 | 162,000 | 155,000 | 155,000 | 2,567 |
| 2008/01/21 | 170,000 | 170,000 | 163,000 | 163,000 | 2,762 |
| 2008/01/18 | 167,000 | 175,000 | 164,000 | 173,000 | 3,331 |
| 2008/01/17 | 168,000 | 173,000 | 167,000 | 170,000 | 2,903 |
| 2008/01/16 | 173,000 | 173,000 | 167,000 | 169,000 | 3,618 |
| 2008/01/15 | 189,000 | 192,000 | 174,000 | 176,000 | 4,413 |
| 2008/01/11 | 184,000 | 184,000 | 179,000 | 181,000 | 2,557 |
| 2008/01/10 | 187,000 | 188,000 | 183,000 | 183,000 | 1,647 |
| 2008/01/09 | 180,000 | 188,000 | 179,000 | 188,000 | 4,026 |
| 2008/01/08 | 192,000 | 194,000 | 187,000 | 188,000 | 3,358 |
| 2008/01/07 | 197,000 | 197,000 | 192,000 | 194,000 | 1,950 |
| 2008/01/04 | 202,000 | 203,000 | 195,000 | 196,000 | 2,377 |