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 |
|---|---|---|---|---|---|
| 2010/12/30 | 94,100 | 94,100 | 92,500 | 92,500 | 802 |
| 2010/12/29 | 92,000 | 94,000 | 91,900 | 93,700 | 1,107 |
| 2010/12/28 | 93,000 | 93,300 | 91,100 | 92,100 | 1,233 |
| 2010/12/27 | 93,300 | 94,500 | 92,800 | 93,200 | 833 |
| 2010/12/24 | 94,600 | 94,700 | 93,100 | 93,900 | 1,180 |
| 2010/12/22 | 95,500 | 95,700 | 93,200 | 93,700 | 1,581 |
| 2010/12/21 | 96,500 | 97,000 | 95,500 | 96,000 | 855 |
| 2010/12/20 | 95,700 | 97,200 | 95,200 | 96,600 | 1,445 |
| 2010/12/17 | 96,100 | 97,500 | 95,500 | 96,200 | 1,585 |
| 2010/12/16 | 96,200 | 97,400 | 96,000 | 96,100 | 869 |
| 2010/12/15 | 97,400 | 97,900 | 96,000 | 97,200 | 1,186 |
| 2010/12/14 | 97,200 | 99,000 | 97,100 | 97,400 | 1,426 |
| 2010/12/13 | 94,100 | 99,300 | 92,800 | 98,600 | 2,725 |
| 2010/12/10 | 93,300 | 95,100 | 92,100 | 94,800 | 2,737 |
| 2010/12/09 | 90,600 | 93,400 | 90,600 | 93,200 | 1,920 |
| 2010/12/08 | 89,900 | 91,200 | 89,700 | 90,600 | 1,184 |
| 2010/12/07 | 87,700 | 89,900 | 87,200 | 89,900 | 1,890 |
| 2010/12/06 | 87,700 | 89,500 | 87,400 | 87,600 | 1,806 |
| 2010/12/03 | 89,000 | 89,000 | 87,600 | 88,100 | 987 |
| 2010/12/02 | 88,400 | 88,800 | 87,900 | 88,500 | 1,143 |
| 2010/12/01 | 88,600 | 88,600 | 87,200 | 88,000 | 992 |
| 2010/11/30 | 88,800 | 89,900 | 88,800 | 88,800 | 1,639 |
| 2010/11/29 | 89,900 | 90,800 | 88,800 | 89,000 | 1,153 |
| 2010/11/26 | 90,400 | 90,400 | 89,700 | 89,900 | 475 |
| 2010/11/25 | 90,700 | 90,700 | 88,800 | 89,300 | 983 |
| 2010/11/24 | 89,500 | 91,700 | 88,200 | 90,300 | 1,967 |
| 2010/11/22 | 88,900 | 93,300 | 87,700 | 92,500 | 2,938 |
| 2010/11/19 | 88,000 | 88,300 | 87,500 | 87,500 | 1,185 |
| 2010/11/18 | 86,300 | 87,900 | 85,700 | 87,900 | 1,419 |
| 2010/11/17 | 85,000 | 86,300 | 84,000 | 86,200 | 1,240 |
| 2010/11/16 | 87,100 | 87,200 | 85,900 | 86,000 | 1,994 |
| 2010/11/15 | 86,500 | 87,800 | 86,000 | 86,000 | 1,898 |
| 2010/11/12 | 85,300 | 88,000 | 85,200 | 87,500 | 1,558 |
| 2010/11/11 | 86,800 | 87,500 | 85,400 | 85,900 | 1,914 |
| 2010/11/10 | 85,600 | 87,200 | 84,600 | 86,700 | 2,635 |
| 2010/11/09 | 85,500 | 85,800 | 84,800 | 85,200 | 1,263 |
| 2010/11/08 | 85,800 | 86,700 | 84,300 | 86,000 | 1,876 |
| 2010/11/05 | 85,300 | 86,000 | 84,300 | 85,800 | 956 |
| 2010/11/04 | 84,800 | 85,600 | 84,500 | 84,900 | 1,441 |
| 2010/11/02 | 84,400 | 85,300 | 83,700 | 84,800 | 1,944 |
| 2010/11/01 | 84,900 | 85,200 | 83,400 | 83,500 | 1,928 |
| 2010/10/29 | 83,500 | 85,400 | 83,200 | 84,800 | 2,510 |
| 2010/10/28 | 83,300 | 85,600 | 82,600 | 84,600 | 5,483 |
| 2010/10/27 | 79,000 | 81,900 | 79,000 | 81,800 | 2,692 |
| 2010/10/26 | 79,000 | 79,900 | 77,000 | 79,000 | 2,044 |
| 2010/10/25 | 79,000 | 79,500 | 78,600 | 79,300 | 1,921 |
| 2010/10/22 | 77,700 | 78,700 | 77,500 | 78,400 | 1,136 |
| 2010/10/21 | 79,000 | 79,000 | 75,200 | 77,700 | 1,733 |
| 2010/10/20 | 77,900 | 78,900 | 76,900 | 78,700 | 2,928 |
| 2010/10/19 | 75,000 | 77,400 | 75,000 | 77,300 | 2,038 |
| 2010/10/18 | 76,300 | 76,800 | 74,200 | 75,400 | 2,228 |
| 2010/10/15 | 77,000 | 77,200 | 74,500 | 74,800 | 2,431 |
| 2010/10/14 | 79,100 | 79,400 | 76,300 | 76,900 | 2,980 |
| 2010/10/13 | 75,400 | 79,400 | 75,400 | 78,200 | 4,932 |
| 2010/10/12 | 77,200 | 77,300 | 73,600 | 73,900 | 4,687 |
| 2010/10/08 | 80,800 | 80,800 | 77,800 | 77,800 | 4,702 |
| 2010/10/07 | 81,300 | 82,100 | 79,200 | 80,700 | 4,303 |
| 2010/10/06 | 84,300 | 84,800 | 81,700 | 82,000 | 3,621 |
| 2010/10/05 | 87,200 | 87,300 | 83,300 | 84,400 | 2,842 |
| 2010/10/04 | 87,300 | 88,400 | 87,200 | 87,200 | 2,056 |
| 2010/10/01 | 92,500 | 92,600 | 85,500 | 87,000 | 5,253 |
| 2010/09/30 | 95,300 | 95,600 | 92,800 | 92,800 | 3,055 |
| 2010/09/29 | 96,700 | 97,000 | 95,500 | 96,100 | 1,773 |
| 2010/09/28 | 97,900 | 97,900 | 96,700 | 97,000 | 1,450 |
| 2010/09/27 | 97,100 | 99,000 | 97,000 | 99,000 | 1,929 |
| 2010/09/24 | 97,100 | 97,500 | 96,600 | 97,000 | 1,151 |
| 2010/09/22 | 98,100 | 98,300 | 97,400 | 97,400 | 987 |
| 2010/09/21 | 97,800 | 98,500 | 97,600 | 98,300 | 1,149 |
| 2010/09/17 | 98,800 | 98,900 | 97,500 | 97,600 | 1,356 |
| 2010/09/16 | 99,100 | 99,200 | 98,300 | 98,800 | 534 |
| 2010/09/15 | 98,500 | 100,000 | 98,000 | 99,100 | 1,013 |
| 2010/09/14 | 99,900 | 100,700 | 99,000 | 99,100 | 765 |
| 2010/09/13 | 100,600 | 100,700 | 100,000 | 100,000 | 338 |
| 2010/09/10 | 101,400 | 101,400 | 99,800 | 100,600 | 1,058 |
| 2010/09/09 | 100,400 | 101,200 | 99,500 | 100,800 | 732 |
| 2010/09/08 | 99,000 | 99,700 | 99,000 | 99,700 | 644 |
| 2010/09/07 | 99,000 | 100,600 | 99,000 | 100,100 | 584 |
| 2010/09/06 | 98,000 | 99,300 | 97,700 | 99,000 | 1,036 |
| 2010/09/03 | 97,400 | 98,500 | 96,100 | 98,100 | 1,775 |
| 2010/09/02 | 99,700 | 99,800 | 97,300 | 98,000 | 658 |
| 2010/09/01 | 98,700 | 99,300 | 97,700 | 99,200 | 1,010 |
| 2010/08/31 | 99,900 | 100,200 | 98,200 | 98,700 | 777 |
| 2010/08/30 | 100,200 | 101,200 | 99,800 | 100,100 | 779 |
| 2010/08/27 | 98,400 | 99,500 | 97,700 | 99,500 | 922 |
| 2010/08/26 | 97,500 | 98,900 | 97,300 | 98,400 | 925 |
| 2010/08/25 | 97,000 | 97,000 | 96,000 | 96,800 | 763 |
| 2010/08/24 | 97,600 | 98,000 | 96,700 | 97,000 | 786 |
| 2010/08/23 | 98,100 | 99,100 | 98,100 | 98,400 | 526 |
| 2010/08/20 | 99,100 | 99,600 | 98,500 | 98,600 | 897 |
| 2010/08/19 | 98,700 | 100,900 | 98,500 | 100,400 | 1,431 |
| 2010/08/18 | 99,600 | 99,700 | 97,300 | 98,700 | 912 |
| 2010/08/17 | 97,800 | 99,500 | 97,000 | 99,400 | 1,411 |
| 2010/08/16 | 97,000 | 98,000 | 95,200 | 97,800 | 1,711 |
| 2010/08/13 | 96,900 | 98,200 | 95,900 | 97,100 | 860 |
| 2010/08/12 | 96,200 | 98,500 | 96,000 | 97,600 | 1,190 |
| 2010/08/11 | 97,700 | 98,500 | 96,300 | 97,600 | 2,408 |
| 2010/08/10 | 97,300 | 98,300 | 97,000 | 97,700 | 2,554 |
| 2010/08/09 | 100,000 | 101,900 | 96,100 | 97,200 | 5,008 |
| 2010/08/06 | 103,300 | 104,800 | 103,300 | 104,400 | 623 |
| 2010/08/05 | 103,200 | 105,200 | 103,200 | 104,500 | 1,443 |
| 2010/08/04 | 104,800 | 105,200 | 102,000 | 102,600 | 1,417 |
| 2010/08/03 | 105,900 | 106,300 | 104,200 | 105,600 | 1,358 |
| 2010/08/02 | 106,400 | 107,900 | 105,700 | 105,900 | 756 |
| 2010/07/30 | 105,800 | 106,300 | 105,100 | 105,600 | 1,033 |
| 2010/07/29 | 107,500 | 107,500 | 105,600 | 105,700 | 1,165 |
| 2010/07/28 | 108,900 | 108,900 | 107,300 | 107,900 | 869 |
| 2010/07/27 | 108,500 | 108,900 | 108,000 | 108,300 | 917 |
| 2010/07/26 | 107,500 | 108,100 | 106,800 | 108,000 | 777 |
| 2010/07/23 | 108,900 | 108,900 | 106,300 | 106,900 | 1,012 |
| 2010/07/22 | 107,000 | 108,400 | 106,900 | 107,400 | 704 |
| 2010/07/21 | 107,400 | 108,500 | 106,700 | 106,800 | 1,061 |
| 2010/07/20 | 105,200 | 107,500 | 105,200 | 106,400 | 724 |
| 2010/07/16 | 108,900 | 109,000 | 106,700 | 106,900 | 1,001 |
| 2010/07/15 | 109,100 | 109,700 | 108,200 | 108,700 | 1,228 |
| 2010/07/14 | 109,300 | 109,700 | 107,700 | 108,500 | 1,209 |
| 2010/07/13 | 103,800 | 106,500 | 103,700 | 105,200 | 1,574 |
| 2010/07/12 | 103,500 | 104,000 | 102,100 | 103,300 | 892 |
| 2010/07/09 | 104,000 | 104,100 | 103,300 | 103,500 | 982 |
| 2010/07/08 | 104,700 | 105,100 | 103,100 | 103,800 | 848 |
| 2010/07/07 | 104,300 | 104,300 | 103,100 | 103,600 | 894 |
| 2010/07/06 | 104,400 | 105,400 | 103,000 | 105,200 | 1,462 |
| 2010/07/05 | 105,200 | 107,000 | 105,000 | 106,100 | 1,165 |
| 2010/07/02 | 106,100 | 106,400 | 104,400 | 105,500 | 1,545 |
| 2010/07/01 | 107,200 | 108,900 | 106,200 | 106,300 | 1,319 |
| 2010/06/30 | 109,000 | 110,400 | 108,000 | 108,200 | 1,569 |
| 2010/06/29 | 113,200 | 113,300 | 110,800 | 111,000 | 1,147 |
| 2010/06/28 | 111,800 | 114,400 | 111,500 | 112,400 | 1,291 |
| 2010/06/25 | 110,100 | 111,400 | 109,700 | 111,000 | 1,387 |
| 2010/06/24 | 111,800 | 113,200 | 111,500 | 111,900 | 2,065 |
| 2010/06/23 | 113,200 | 114,700 | 112,300 | 112,600 | 2,204 |
| 2010/06/22 | 114,100 | 115,100 | 113,700 | 115,100 | 1,530 |
| 2010/06/21 | 114,700 | 115,400 | 113,700 | 115,100 | 1,519 |
| 2010/06/18 | 113,800 | 115,000 | 112,600 | 114,700 | 1,300 |
| 2010/06/17 | 116,500 | 117,000 | 113,600 | 114,800 | 2,161 |
| 2010/06/16 | 115,000 | 117,000 | 114,500 | 116,400 | 3,221 |
| 2010/06/15 | 110,800 | 113,600 | 110,600 | 113,500 | 2,595 |
| 2010/06/14 | 108,900 | 111,000 | 108,800 | 110,800 | 2,996 |
| 2010/06/11 | 107,000 | 108,300 | 105,900 | 108,200 | 2,624 |
| 2010/06/10 | 106,400 | 107,200 | 105,000 | 106,800 | 1,335 |
| 2010/06/09 | 106,400 | 107,300 | 104,900 | 106,800 | 2,049 |
| 2010/06/08 | 105,000 | 106,500 | 104,800 | 106,400 | 1,250 |
| 2010/06/07 | 107,000 | 107,000 | 105,400 | 105,800 | 1,180 |
| 2010/06/04 | 108,600 | 108,800 | 107,200 | 107,300 | 852 |
| 2010/06/03 | 108,000 | 109,300 | 108,000 | 108,600 | 1,747 |
| 2010/06/02 | 106,200 | 107,500 | 105,800 | 106,200 | 1,823 |
| 2010/06/01 | 106,000 | 108,800 | 106,000 | 107,600 | 3,983 |
| 2010/05/31 | 103,200 | 105,900 | 102,600 | 105,600 | 3,837 |
| 2010/05/28 | 100,900 | 104,100 | 100,200 | 103,200 | 3,723 |
| 2010/05/27 | 102,400 | 102,400 | 99,600 | 100,900 | 4,482 |
| 2010/05/26 | 103,000 | 105,000 | 102,000 | 102,300 | 3,485 |
| 2010/05/25 | 104,900 | 105,400 | 102,400 | 102,700 | 4,740 |
| 2010/05/24 | 104,000 | 105,500 | 102,000 | 103,600 | 5,228 |
| 2010/05/21 | 99,700 | 103,400 | 98,400 | 102,300 | 5,785 |
| 2010/05/20 | 99,000 | 101,400 | 98,800 | 100,700 | 2,847 |
| 2010/05/19 | 98,800 | 99,300 | 97,700 | 99,300 | 1,752 |
| 2010/05/18 | 100,300 | 100,300 | 98,500 | 99,300 | 3,214 |
| 2010/05/17 | 102,000 | 102,000 | 99,900 | 100,500 | 3,700 |
| 2010/05/14 | 100,700 | 102,400 | 100,700 | 102,100 | 1,111 |
| 2010/05/13 | 102,300 | 102,500 | 101,200 | 101,700 | 1,648 |
| 2010/05/12 | 102,300 | 102,300 | 101,100 | 101,400 | 1,429 |
| 2010/05/11 | 101,000 | 103,500 | 100,500 | 102,600 | 3,037 |
| 2010/05/10 | 97,500 | 99,900 | 97,200 | 99,400 | 1,556 |
| 2010/05/07 | 97,900 | 99,000 | 97,600 | 98,000 | 2,214 |
| 2010/05/06 | 99,500 | 101,600 | 99,100 | 100,900 | 1,867 |
| 2010/04/30 | 99,000 | 102,500 | 99,000 | 102,200 | 2,739 |
| 2010/04/28 | 100,000 | 100,000 | 98,600 | 98,700 | 1,166 |
| 2010/04/27 | 101,000 | 101,000 | 99,600 | 100,500 | 2,478 |
| 2010/04/26 | 100,400 | 102,700 | 100,400 | 101,900 | 2,258 |
| 2010/04/23 | 98,700 | 100,700 | 98,400 | 100,100 | 3,849 |
| 2010/04/22 | 97,000 | 98,900 | 96,200 | 98,500 | 4,278 |
| 2010/04/21 | 97,000 | 97,100 | 96,000 | 96,900 | 2,388 |
| 2010/04/20 | 95,300 | 97,300 | 94,800 | 96,600 | 2,962 |
| 2010/04/19 | 93,300 | 95,700 | 93,100 | 95,600 | 2,952 |
| 2010/04/16 | 93,500 | 94,200 | 93,400 | 93,400 | 800 |
| 2010/04/15 | 94,700 | 94,700 | 93,500 | 93,900 | 955 |
| 2010/04/14 | 93,600 | 94,500 | 93,100 | 94,500 | 1,658 |
| 2010/04/13 | 95,300 | 95,400 | 93,300 | 93,500 | 1,262 |
| 2010/04/12 | 95,000 | 95,500 | 94,600 | 95,300 | 1,076 |
| 2010/04/09 | 94,300 | 94,800 | 94,000 | 94,800 | 934 |
| 2010/04/08 | 94,300 | 94,500 | 93,900 | 94,100 | 1,021 |
| 2010/04/07 | 93,200 | 94,500 | 93,100 | 94,500 | 1,942 |
| 2010/04/06 | 93,100 | 93,200 | 92,800 | 92,900 | 875 |
| 2010/04/05 | 93,100 | 93,100 | 92,700 | 93,100 | 954 |
| 2010/04/02 | 93,200 | 93,200 | 92,200 | 93,100 | 630 |
| 2010/04/01 | 91,800 | 93,000 | 91,800 | 93,000 | 1,166 |
| 2010/03/31 | 91,900 | 92,500 | 91,700 | 92,400 | 1,488 |
| 2010/03/30 | 91,000 | 91,800 | 90,800 | 91,700 | 1,572 |
| 2010/03/29 | 90,800 | 91,600 | 90,500 | 91,400 | 1,123 |
| 2010/03/26 | 92,200 | 92,500 | 91,600 | 92,300 | 3,367 |
| 2010/03/25 | 93,300 | 93,300 | 92,100 | 92,300 | 1,750 |
| 2010/03/24 | 92,600 | 93,100 | 92,500 | 92,900 | 1,655 |
| 2010/03/23 | 91,800 | 92,600 | 91,700 | 92,400 | 2,165 |
| 2010/03/19 | 91,300 | 91,800 | 91,300 | 91,500 | 1,239 |
| 2010/03/18 | 91,700 | 92,000 | 91,200 | 91,300 | 1,857 |
| 2010/03/17 | 91,200 | 91,700 | 91,100 | 91,700 | 1,250 |
| 2010/03/16 | 91,900 | 91,900 | 90,900 | 91,000 | 2,194 |
| 2010/03/15 | 92,000 | 92,100 | 90,900 | 91,600 | 2,539 |
| 2010/03/12 | 92,400 | 92,400 | 91,200 | 91,900 | 2,509 |
| 2010/03/11 | 92,700 | 92,900 | 91,500 | 92,300 | 2,311 |
| 2010/03/10 | 93,000 | 93,400 | 92,600 | 92,700 | 1,320 |
| 2010/03/09 | 93,100 | 93,400 | 92,900 | 93,100 | 1,491 |
| 2010/03/08 | 93,700 | 93,900 | 92,800 | 93,100 | 2,044 |
| 2010/03/05 | 93,500 | 93,800 | 93,300 | 93,700 | 939 |
| 2010/03/04 | 93,100 | 93,400 | 92,900 | 93,000 | 746 |
| 2010/03/03 | 93,200 | 93,400 | 92,800 | 93,400 | 924 |
| 2010/03/02 | 93,600 | 93,800 | 92,700 | 92,900 | 1,041 |
| 2010/03/01 | 93,600 | 93,800 | 92,800 | 93,200 | 1,216 |
| 2010/02/26 | 93,600 | 94,000 | 92,700 | 93,500 | 1,041 |
| 2010/02/25 | 93,400 | 93,700 | 92,800 | 93,600 | 1,324 |
| 2010/02/24 | 92,500 | 92,800 | 92,200 | 92,300 | 1,397 |
| 2010/02/23 | 93,500 | 94,100 | 92,200 | 92,900 | 1,676 |
| 2010/02/22 | 94,600 | 95,300 | 93,200 | 93,500 | 1,889 |
| 2010/02/19 | 94,500 | 94,500 | 93,400 | 93,800 | 1,107 |
| 2010/02/18 | 93,500 | 94,500 | 92,500 | 94,200 | 1,825 |
| 2010/02/17 | 93,500 | 93,700 | 92,400 | 93,400 | 1,397 |
| 2010/02/16 | 93,300 | 93,400 | 92,500 | 93,100 | 568 |
| 2010/02/15 | 93,700 | 94,000 | 92,300 | 93,300 | 969 |
| 2010/02/12 | 93,600 | 95,200 | 92,300 | 93,200 | 2,267 |
| 2010/02/10 | 95,000 | 96,800 | 94,000 | 95,100 | 3,784 |
| 2010/02/09 | 92,600 | 92,700 | 90,700 | 91,500 | 1,984 |
| 2010/02/08 | 94,300 | 94,400 | 92,600 | 93,100 | 1,891 |
| 2010/02/05 | 95,000 | 95,300 | 94,100 | 94,200 | 1,530 |
| 2010/02/04 | 94,500 | 96,400 | 94,000 | 95,900 | 1,845 |
| 2010/02/03 | 93,600 | 95,000 | 93,600 | 94,500 | 977 |
| 2010/02/02 | 95,000 | 95,900 | 93,500 | 94,000 | 1,215 |
| 2010/02/01 | 94,500 | 95,000 | 93,500 | 94,600 | 1,261 |
| 2010/01/29 | 95,000 | 95,500 | 93,300 | 94,500 | 2,324 |
| 2010/01/28 | 97,000 | 97,000 | 95,100 | 95,200 | 1,868 |
| 2010/01/27 | 97,800 | 97,900 | 96,500 | 96,600 | 1,278 |
| 2010/01/26 | 98,400 | 99,500 | 97,700 | 97,800 | 1,704 |
| 2010/01/25 | 96,900 | 99,000 | 96,600 | 98,400 | 1,312 |
| 2010/01/22 | 98,000 | 98,400 | 97,000 | 98,200 | 2,098 |
| 2010/01/21 | 96,000 | 99,500 | 96,000 | 98,600 | 4,675 |
| 2010/01/20 | 93,000 | 97,500 | 92,500 | 95,700 | 5,193 |
| 2010/01/19 | 92,400 | 92,800 | 91,900 | 92,100 | 1,080 |
| 2010/01/18 | 91,800 | 93,000 | 91,800 | 92,400 | 1,515 |
| 2010/01/15 | 92,000 | 92,300 | 91,300 | 92,000 | 1,399 |
| 2010/01/14 | 93,800 | 93,800 | 92,000 | 92,600 | 1,359 |
| 2010/01/13 | 92,700 | 93,700 | 92,400 | 93,500 | 1,218 |
| 2010/01/12 | 92,800 | 93,400 | 92,000 | 92,600 | 2,056 |
| 2010/01/08 | 93,800 | 93,800 | 90,300 | 92,300 | 2,717 |
| 2010/01/07 | 95,600 | 95,600 | 93,000 | 94,300 | 1,205 |
| 2010/01/06 | 94,900 | 95,400 | 94,200 | 95,300 | 718 |
| 2010/01/05 | 95,200 | 95,600 | 94,100 | 94,400 | 1,190 |
| 2010/01/04 | 94,200 | 95,400 | 93,700 | 94,900 | 1,155 |