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 |
|---|---|---|---|---|---|
| 2009/12/30 | 95,700 | 95,900 | 93,200 | 93,600 | 1,641 |
| 2009/12/29 | 94,700 | 95,400 | 94,000 | 95,100 | 1,549 |
| 2009/12/28 | 93,500 | 94,400 | 93,400 | 94,000 | 1,163 |
| 2009/12/25 | 94,500 | 94,500 | 92,900 | 93,100 | 1,605 |
| 2009/12/24 | 93,000 | 93,800 | 92,100 | 93,500 | 1,320 |
| 2009/12/22 | 95,000 | 95,100 | 92,700 | 94,000 | 1,513 |
| 2009/12/21 | 93,500 | 94,400 | 93,100 | 94,000 | 1,850 |
| 2009/12/18 | 90,500 | 93,200 | 90,500 | 92,600 | 1,882 |
| 2009/12/17 | 90,700 | 91,400 | 90,400 | 90,700 | 1,693 |
| 2009/12/16 | 90,300 | 92,300 | 89,400 | 90,300 | 1,385 |
| 2009/12/15 | 90,000 | 90,500 | 89,300 | 90,000 | 1,052 |
| 2009/12/14 | 90,400 | 90,400 | 89,800 | 90,000 | 1,094 |
| 2009/12/11 | 90,500 | 90,500 | 89,500 | 89,700 | 2,548 |
| 2009/12/10 | 89,500 | 90,900 | 89,200 | 89,500 | 2,207 |
| 2009/12/09 | 89,000 | 90,900 | 88,900 | 89,500 | 2,725 |
| 2009/12/08 | 90,500 | 90,500 | 87,500 | 88,900 | 4,780 |
| 2009/12/07 | 93,400 | 94,200 | 89,100 | 90,700 | 4,726 |
| 2009/12/04 | 97,400 | 97,400 | 93,900 | 94,400 | 2,279 |
| 2009/12/03 | 96,700 | 97,900 | 96,600 | 97,600 | 1,202 |
| 2009/12/02 | 96,600 | 97,900 | 96,000 | 96,800 | 1,305 |
| 2009/12/01 | 94,600 | 96,900 | 94,600 | 96,800 | 1,746 |
| 2009/11/30 | 94,000 | 96,900 | 93,900 | 96,600 | 1,311 |
| 2009/11/27 | 95,500 | 96,200 | 94,600 | 94,900 | 1,508 |
| 2009/11/26 | 93,700 | 96,700 | 93,700 | 96,500 | 2,616 |
| 2009/11/25 | 94,800 | 94,800 | 93,300 | 94,500 | 1,450 |
| 2009/11/24 | 95,400 | 96,500 | 92,600 | 92,800 | 3,940 |
| 2009/11/20 | 92,800 | 95,500 | 91,900 | 93,900 | 3,492 |
| 2009/11/19 | 90,400 | 91,100 | 88,000 | 89,500 | 1,439 |
| 2009/11/18 | 92,700 | 92,700 | 90,500 | 91,400 | 1,708 |
| 2009/11/17 | 94,600 | 95,700 | 92,800 | 93,100 | 1,746 |
| 2009/11/16 | 98,500 | 98,500 | 94,400 | 95,000 | 2,325 |
| 2009/11/13 | 98,300 | 98,700 | 96,300 | 98,300 | 2,260 |
| 2009/11/12 | 97,400 | 98,700 | 95,700 | 97,800 | 1,882 |
| 2009/11/11 | 99,500 | 99,500 | 96,000 | 96,400 | 1,832 |
| 2009/11/10 | 98,000 | 99,400 | 97,800 | 98,900 | 2,561 |
| 2009/11/09 | 97,900 | 98,500 | 96,600 | 97,500 | 2,753 |
| 2009/11/06 | 96,700 | 97,400 | 96,000 | 97,100 | 1,794 |
| 2009/11/05 | 97,400 | 97,500 | 94,800 | 95,700 | 1,452 |
| 2009/11/04 | 94,700 | 97,300 | 93,600 | 97,300 | 1,827 |
| 2009/11/02 | 96,100 | 97,500 | 94,500 | 94,700 | 2,455 |
| 2009/10/30 | 93,700 | 95,700 | 92,700 | 94,800 | 1,293 |
| 2009/10/29 | 92,500 | 93,100 | 92,000 | 92,700 | 1,292 |
| 2009/10/28 | 94,700 | 94,800 | 92,800 | 93,100 | 817 |
| 2009/10/27 | 96,700 | 97,600 | 93,100 | 94,100 | 2,185 |
| 2009/10/26 | 97,000 | 97,700 | 96,000 | 96,700 | 1,543 |
| 2009/10/23 | 98,500 | 98,800 | 97,000 | 97,700 | 1,584 |
| 2009/10/22 | 98,500 | 98,500 | 97,400 | 98,300 | 1,553 |
| 2009/10/21 | 98,200 | 99,300 | 97,600 | 98,400 | 1,593 |
| 2009/10/20 | 96,100 | 99,300 | 96,000 | 99,000 | 4,245 |
| 2009/10/19 | 93,000 | 96,500 | 92,900 | 95,900 | 3,552 |
| 2009/10/16 | 93,600 | 93,600 | 92,100 | 92,700 | 2,332 |
| 2009/10/15 | 92,700 | 93,700 | 92,300 | 93,200 | 1,616 |
| 2009/10/14 | 92,100 | 92,300 | 90,800 | 91,200 | 1,380 |
| 2009/10/13 | 92,000 | 92,400 | 91,400 | 91,800 | 1,484 |
| 2009/10/09 | 89,500 | 91,900 | 88,700 | 91,400 | 3,831 |
| 2009/10/08 | 88,100 | 88,600 | 87,500 | 87,700 | 1,963 |
| 2009/10/07 | 88,200 | 89,600 | 87,200 | 89,000 | 1,572 |
| 2009/10/06 | 88,100 | 88,500 | 87,600 | 88,200 | 1,244 |
| 2009/10/05 | 88,600 | 89,400 | 86,600 | 87,100 | 2,076 |
| 2009/10/02 | 88,000 | 89,700 | 87,700 | 89,600 | 2,649 |
| 2009/10/01 | 86,500 | 91,100 | 86,000 | 89,700 | 3,974 |
| 2009/09/30 | 86,900 | 87,800 | 85,500 | 87,500 | 2,336 |
| 2009/09/29 | 89,000 | 89,300 | 87,200 | 87,900 | 2,025 |
| 2009/09/28 | 90,100 | 90,100 | 88,100 | 89,100 | 1,729 |
| 2009/09/25 | 90,000 | 91,400 | 89,500 | 90,100 | 3,681 |
| 2009/09/24 | 92,200 | 94,000 | 92,000 | 93,900 | 6,135 |
| 2009/09/18 | 90,100 | 91,900 | 90,100 | 91,900 | 3,171 |
| 2009/09/17 | 96,400 | 96,400 | 91,600 | 93,100 | 5,023 |
| 2009/09/16 | 98,000 | 98,100 | 96,200 | 96,400 | 2,192 |
| 2009/09/15 | 98,000 | 98,500 | 97,000 | 97,800 | 2,632 |
| 2009/09/14 | 96,500 | 98,800 | 95,700 | 97,600 | 3,279 |
| 2009/09/11 | 98,200 | 98,200 | 96,000 | 96,500 | 2,412 |
| 2009/09/10 | 97,600 | 98,000 | 97,100 | 97,600 | 1,654 |
| 2009/09/09 | 96,000 | 97,600 | 95,900 | 97,200 | 2,642 |
| 2009/09/08 | 97,600 | 97,700 | 95,300 | 95,700 | 2,230 |
| 2009/09/07 | 98,900 | 99,300 | 96,600 | 96,800 | 1,600 |
| 2009/09/04 | 99,000 | 99,900 | 98,300 | 98,400 | 3,462 |
| 2009/09/03 | 98,100 | 98,400 | 96,900 | 97,600 | 1,926 |
| 2009/09/02 | 98,000 | 98,500 | 97,100 | 98,100 | 2,347 |
| 2009/09/01 | 94,000 | 99,300 | 94,000 | 99,000 | 4,085 |
| 2009/08/31 | 98,700 | 99,100 | 96,000 | 96,000 | 2,670 |
| 2009/08/28 | 98,000 | 101,400 | 97,800 | 98,700 | 6,065 |
| 2009/08/27 | 98,200 | 99,500 | 97,200 | 98,100 | 2,230 |
| 2009/08/26 | 98,700 | 99,000 | 97,500 | 98,200 | 1,978 |
| 2009/08/25 | 99,800 | 99,800 | 97,100 | 97,500 | 2,889 |
| 2009/08/24 | 99,100 | 100,800 | 99,000 | 99,900 | 2,965 |
| 2009/08/21 | 99,500 | 102,100 | 98,100 | 99,300 | 6,018 |
| 2009/08/20 | 93,000 | 98,600 | 93,000 | 98,000 | 7,979 |
| 2009/08/19 | 91,600 | 93,500 | 91,600 | 92,700 | 2,881 |
| 2009/08/18 | 87,700 | 91,300 | 87,700 | 91,000 | 2,673 |
| 2009/08/17 | 92,100 | 92,100 | 89,400 | 89,700 | 2,912 |
| 2009/08/14 | 91,400 | 92,300 | 91,200 | 91,800 | 4,274 |
| 2009/08/13 | 89,000 | 92,200 | 89,000 | 91,700 | 5,418 |
| 2009/08/12 | 89,100 | 92,300 | 88,300 | 92,000 | 10,613 |
| 2009/08/11 | 84,300 | 89,700 | 83,000 | 89,000 | 18,577 |
| 2009/08/10 | 82,300 | 85,300 | 81,200 | 85,300 | 9,022 |
| 2009/08/07 | 75,900 | 75,900 | 73,500 | 75,300 | 2,325 |
| 2009/08/06 | 76,200 | 76,500 | 75,500 | 75,500 | 1,248 |
| 2009/08/05 | 76,000 | 76,900 | 76,000 | 76,100 | 1,557 |
| 2009/08/04 | 76,000 | 77,000 | 75,700 | 76,700 | 1,970 |
| 2009/08/03 | 75,000 | 76,000 | 74,800 | 75,400 | 1,967 |
| 2009/07/31 | 74,000 | 75,100 | 73,400 | 74,700 | 3,082 |
| 2009/07/30 | 73,000 | 73,200 | 72,600 | 73,000 | 1,341 |
| 2009/07/29 | 73,300 | 73,500 | 72,600 | 72,900 | 1,297 |
| 2009/07/28 | 74,700 | 74,700 | 72,600 | 73,200 | 2,044 |
| 2009/07/27 | 74,800 | 75,300 | 73,600 | 74,000 | 1,325 |
| 2009/07/24 | 74,900 | 75,000 | 73,500 | 74,000 | 1,325 |
| 2009/07/23 | 73,500 | 74,200 | 73,000 | 73,000 | 1,273 |
| 2009/07/22 | 74,300 | 74,700 | 73,400 | 74,000 | 1,206 |
| 2009/07/21 | 73,600 | 74,600 | 73,200 | 74,000 | 1,433 |
| 2009/07/17 | 72,700 | 73,300 | 71,900 | 73,200 | 1,703 |
| 2009/07/16 | 73,100 | 73,500 | 70,300 | 70,700 | 2,348 |
| 2009/07/15 | 71,600 | 72,900 | 71,400 | 72,000 | 2,692 |
| 2009/07/14 | 69,900 | 71,600 | 69,900 | 70,700 | 2,664 |
| 2009/07/13 | 71,900 | 72,000 | 67,900 | 68,100 | 3,789 |
| 2009/07/10 | 75,200 | 75,200 | 71,500 | 72,700 | 3,330 |
| 2009/07/09 | 75,500 | 75,600 | 74,000 | 74,400 | 4,387 |
| 2009/07/08 | 79,000 | 79,000 | 76,000 | 76,300 | 4,562 |
| 2009/07/07 | 78,000 | 79,600 | 78,000 | 78,900 | 3,303 |
| 2009/07/06 | 78,800 | 78,900 | 76,600 | 77,200 | 3,353 |
| 2009/07/03 | 79,800 | 79,800 | 77,800 | 78,500 | 4,040 |
| 2009/07/02 | 79,800 | 81,900 | 79,500 | 81,100 | 4,698 |
| 2009/07/01 | 79,500 | 79,600 | 78,500 | 78,800 | 2,747 |
| 2009/06/30 | 78,900 | 79,900 | 78,500 | 79,600 | 2,437 |
| 2009/06/29 | 78,400 | 79,500 | 77,600 | 78,200 | 2,850 |
| 2009/06/26 | 74,800 | 77,400 | 74,700 | 76,900 | 2,054 |
| 2009/06/25 | 74,900 | 74,900 | 73,800 | 74,600 | 1,439 |
| 2009/06/24 | 75,000 | 75,000 | 73,200 | 73,800 | 1,929 |
| 2009/06/23 | 74,000 | 74,400 | 73,100 | 73,300 | 1,698 |
| 2009/06/22 | 74,100 | 76,500 | 73,300 | 75,100 | 2,204 |
| 2009/06/19 | 74,100 | 74,400 | 71,000 | 72,900 | 3,543 |
| 2009/06/18 | 71,600 | 81,300 | 71,500 | 74,300 | 11,288 |
| 2009/06/17 | 68,400 | 72,600 | 68,000 | 72,600 | 4,040 |
| 2009/06/16 | 69,000 | 69,000 | 67,500 | 67,600 | 1,683 |
| 2009/06/15 | 67,700 | 70,000 | 67,500 | 69,600 | 2,807 |
| 2009/06/12 | 67,900 | 67,900 | 67,100 | 67,300 | 1,706 |
| 2009/06/11 | 67,700 | 67,700 | 66,500 | 67,600 | 1,180 |
| 2009/06/10 | 65,500 | 67,600 | 65,500 | 67,300 | 2,343 |
| 2009/06/09 | 66,700 | 66,700 | 64,900 | 65,500 | 2,186 |
| 2009/06/08 | 66,900 | 67,900 | 65,500 | 65,700 | 3,754 |
| 2009/06/05 | 67,500 | 67,600 | 66,600 | 67,000 | 1,966 |
| 2009/06/04 | 67,400 | 68,400 | 67,000 | 67,000 | 1,422 |
| 2009/06/03 | 65,100 | 68,400 | 64,900 | 67,400 | 4,623 |
| 2009/06/02 | 64,500 | 65,200 | 64,500 | 65,000 | 2,198 |
| 2009/06/01 | 65,300 | 65,400 | 64,100 | 64,100 | 2,779 |
| 2009/05/29 | 65,000 | 65,300 | 64,300 | 65,300 | 1,873 |
| 2009/05/28 | 63,400 | 65,000 | 63,300 | 64,500 | 2,198 |
| 2009/05/27 | 65,500 | 65,800 | 63,900 | 64,100 | 2,562 |
| 2009/05/26 | 63,300 | 65,400 | 63,300 | 65,100 | 3,300 |
| 2009/05/25 | 63,000 | 64,500 | 63,000 | 63,800 | 2,284 |
| 2009/05/22 | 63,200 | 63,700 | 62,100 | 63,500 | 2,366 |
| 2009/05/21 | 63,700 | 64,200 | 63,500 | 64,200 | 2,184 |
| 2009/05/20 | 64,500 | 64,800 | 63,800 | 64,200 | 1,831 |
| 2009/05/19 | 64,400 | 64,600 | 63,300 | 64,500 | 3,569 |
| 2009/05/18 | 63,100 | 64,900 | 63,000 | 64,200 | 5,362 |
| 2009/05/15 | 63,000 | 63,300 | 61,900 | 62,600 | 2,341 |
| 2009/05/14 | 62,400 | 62,500 | 60,600 | 61,500 | 2,778 |
| 2009/05/13 | 59,500 | 63,300 | 59,200 | 62,900 | 5,813 |
| 2009/05/12 | 59,500 | 59,600 | 59,000 | 59,000 | 2,130 |
| 2009/05/11 | 59,400 | 59,700 | 58,500 | 59,100 | 2,803 |
| 2009/05/08 | 57,300 | 58,900 | 56,700 | 58,900 | 4,511 |
| 2009/05/07 | 56,500 | 57,400 | 56,100 | 57,300 | 3,399 |
| 2009/05/01 | 55,600 | 56,300 | 55,500 | 56,300 | 1,884 |
| 2009/04/30 | 55,600 | 56,100 | 55,200 | 55,400 | 1,579 |
| 2009/04/28 | 54,700 | 55,800 | 54,700 | 55,100 | 1,693 |
| 2009/04/27 | 55,400 | 55,800 | 54,600 | 54,900 | 1,273 |
| 2009/04/24 | 56,300 | 56,300 | 55,200 | 55,300 | 1,339 |
| 2009/04/23 | 54,900 | 56,400 | 54,700 | 56,300 | 2,377 |
| 2009/04/22 | 54,300 | 56,200 | 54,100 | 54,400 | 3,182 |
| 2009/04/21 | 55,000 | 55,100 | 53,800 | 53,900 | 3,084 |
| 2009/04/20 | 55,900 | 56,300 | 54,900 | 55,100 | 3,150 |
| 2009/04/17 | 56,200 | 56,700 | 56,000 | 56,000 | 1,413 |
| 2009/04/16 | 56,500 | 57,000 | 56,100 | 56,100 | 2,531 |
| 2009/04/15 | 56,900 | 57,000 | 56,200 | 56,500 | 1,687 |
| 2009/04/14 | 56,500 | 57,100 | 56,200 | 56,700 | 1,619 |
| 2009/04/13 | 56,900 | 57,200 | 56,400 | 56,400 | 1,418 |
| 2009/04/10 | 57,900 | 58,200 | 56,500 | 56,800 | 2,008 |
| 2009/04/09 | 56,200 | 57,600 | 56,200 | 57,400 | 2,921 |
| 2009/04/08 | 56,200 | 56,400 | 55,500 | 55,700 | 2,931 |
| 2009/04/07 | 56,200 | 56,900 | 56,000 | 56,300 | 1,810 |
| 2009/04/06 | 56,700 | 57,100 | 55,900 | 56,000 | 3,173 |
| 2009/04/03 | 57,500 | 57,800 | 56,200 | 56,600 | 4,553 |
| 2009/04/02 | 57,800 | 58,700 | 57,800 | 57,900 | 1,695 |
| 2009/04/01 | 57,300 | 57,600 | 56,900 | 57,400 | 2,056 |
| 2009/03/31 | 59,200 | 59,400 | 56,200 | 56,800 | 4,698 |
| 2009/03/30 | 61,700 | 62,100 | 59,200 | 59,200 | 2,955 |
| 2009/03/27 | 61,000 | 61,700 | 60,900 | 61,200 | 2,001 |
| 2009/03/26 | 59,900 | 60,800 | 59,400 | 60,600 | 2,707 |
| 2009/03/25 | 61,000 | 61,900 | 60,800 | 61,600 | 4,115 |
| 2009/03/24 | 61,000 | 61,200 | 60,000 | 60,900 | 2,697 |
| 2009/03/23 | 58,400 | 59,700 | 58,400 | 59,500 | 2,236 |
| 2009/03/19 | 57,400 | 58,300 | 55,900 | 57,400 | 2,999 |
| 2009/03/18 | 59,300 | 59,500 | 57,300 | 57,400 | 4,842 |
| 2009/03/17 | 60,100 | 60,400 | 59,200 | 59,400 | 3,579 |
| 2009/03/16 | 60,000 | 61,100 | 59,900 | 60,300 | 1,594 |
| 2009/03/13 | 60,000 | 60,400 | 59,300 | 59,700 | 1,824 |
| 2009/03/12 | 60,400 | 60,500 | 58,300 | 59,000 | 3,229 |
| 2009/03/11 | 61,200 | 61,800 | 60,100 | 60,400 | 3,074 |
| 2009/03/10 | 61,500 | 62,500 | 60,600 | 60,900 | 2,224 |
| 2009/03/09 | 63,400 | 63,900 | 61,600 | 61,700 | 2,171 |
| 2009/03/06 | 62,500 | 63,900 | 62,300 | 62,900 | 1,690 |
| 2009/03/05 | 63,000 | 63,500 | 62,400 | 63,200 | 1,340 |
| 2009/03/04 | 62,800 | 62,900 | 61,400 | 62,000 | 3,685 |
| 2009/03/03 | 63,500 | 64,700 | 63,000 | 63,800 | 906 |
| 2009/03/02 | 62,900 | 64,100 | 62,200 | 64,100 | 2,708 |
| 2009/02/27 | 62,600 | 63,000 | 62,100 | 62,900 | 1,441 |
| 2009/02/26 | 63,100 | 63,500 | 61,600 | 62,100 | 1,822 |
| 2009/02/25 | 63,700 | 63,800 | 61,700 | 63,000 | 1,688 |
| 2009/02/24 | 61,900 | 61,900 | 60,800 | 61,200 | 1,455 |
| 2009/02/23 | 62,200 | 62,300 | 61,300 | 62,000 | 1,553 |
| 2009/02/20 | 62,700 | 63,100 | 62,100 | 62,100 | 1,844 |
| 2009/02/19 | 63,500 | 63,900 | 62,500 | 62,600 | 1,610 |
| 2009/02/18 | 63,500 | 64,200 | 63,400 | 63,700 | 1,640 |
| 2009/02/17 | 64,500 | 64,500 | 63,600 | 63,800 | 946 |
| 2009/02/16 | 63,900 | 64,500 | 63,300 | 64,400 | 1,282 |
| 2009/02/13 | 64,100 | 64,600 | 63,600 | 64,200 | 1,294 |
| 2009/02/12 | 62,600 | 63,300 | 62,400 | 63,100 | 1,510 |
| 2009/02/10 | 64,100 | 65,400 | 63,300 | 64,100 | 2,378 |
| 2009/02/09 | 64,400 | 64,500 | 63,000 | 64,000 | 2,294 |
| 2009/02/06 | 63,300 | 63,600 | 62,800 | 62,900 | 1,150 |
| 2009/02/05 | 62,500 | 63,000 | 62,200 | 62,800 | 1,359 |
| 2009/02/04 | 62,500 | 62,900 | 61,800 | 62,500 | 1,784 |
| 2009/02/03 | 61,600 | 64,100 | 61,500 | 62,300 | 1,453 |
| 2009/02/02 | 62,800 | 62,800 | 61,300 | 61,600 | 2,717 |
| 2009/01/30 | 64,100 | 64,200 | 62,600 | 62,900 | 2,048 |
| 2009/01/29 | 65,300 | 65,800 | 64,100 | 64,600 | 2,122 |
| 2009/01/28 | 65,000 | 65,600 | 63,900 | 64,800 | 1,954 |
| 2009/01/27 | 63,000 | 64,800 | 62,600 | 64,500 | 2,450 |
| 2009/01/26 | 64,000 | 64,000 | 62,400 | 62,500 | 2,919 |
| 2009/01/23 | 65,400 | 65,500 | 63,500 | 64,000 | 3,083 |
| 2009/01/22 | 65,900 | 66,300 | 64,300 | 65,000 | 2,585 |
| 2009/01/21 | 64,000 | 66,600 | 63,800 | 65,900 | 3,142 |
| 2009/01/20 | 67,000 | 67,200 | 64,600 | 64,700 | 3,822 |
| 2009/01/19 | 67,100 | 68,400 | 66,900 | 67,600 | 4,169 |
| 2009/01/16 | 63,900 | 66,600 | 63,000 | 66,600 | 5,792 |
| 2009/01/15 | 63,000 | 63,400 | 61,400 | 61,600 | 6,287 |
| 2009/01/14 | 63,700 | 65,300 | 62,500 | 64,100 | 2,800 |
| 2009/01/13 | 66,100 | 66,200 | 63,600 | 63,700 | 4,210 |
| 2009/01/09 | 67,000 | 67,100 | 65,600 | 66,100 | 3,681 |
| 2009/01/08 | 69,400 | 69,800 | 68,000 | 68,000 | 3,677 |
| 2009/01/07 | 70,100 | 70,700 | 69,500 | 69,900 | 4,151 |
| 2009/01/06 | 73,300 | 73,400 | 69,000 | 69,600 | 5,110 |
| 2009/01/05 | 74,500 | 75,000 | 73,300 | 73,300 | 1,316 |