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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,918 | 1,921 | 1,888 | 1,910 | 185,000 |
| 2015/12/29 | 1,890 | 1,916 | 1,880 | 1,916 | 218,000 |
| 2015/12/28 | 1,907 | 1,916 | 1,841 | 1,876 | 208,900 |
| 2015/12/25 | 1,874 | 1,898 | 1,863 | 1,893 | 153,300 |
| 2015/12/24 | 1,939 | 1,941 | 1,857 | 1,863 | 317,000 |
| 2015/12/22 | 1,979 | 1,984 | 1,922 | 1,925 | 328,400 |
| 2015/12/21 | 2,016 | 2,016 | 1,954 | 1,961 | 294,800 |
| 2015/12/18 | 2,039 | 2,070 | 2,013 | 2,021 | 324,600 |
| 2015/12/17 | 2,012 | 2,049 | 1,987 | 2,038 | 295,100 |
| 2015/12/16 | 2,012 | 2,012 | 1,948 | 1,987 | 205,200 |
| 2015/12/15 | 1,994 | 2,024 | 1,968 | 1,983 | 406,400 |
| 2015/12/14 | 1,928 | 1,967 | 1,915 | 1,965 | 364,000 |
| 2015/12/11 | 1,970 | 2,004 | 1,934 | 1,952 | 386,100 |
| 2015/12/10 | 1,962 | 2,006 | 1,961 | 1,986 | 188,600 |
| 2015/12/09 | 2,035 | 2,042 | 1,963 | 1,987 | 257,200 |
| 2015/12/08 | 2,043 | 2,044 | 2,006 | 2,032 | 245,700 |
| 2015/12/07 | 1,995 | 2,050 | 1,987 | 2,032 | 432,200 |
| 2015/12/04 | 1,917 | 1,967 | 1,917 | 1,960 | 335,300 |
| 2015/12/03 | 1,955 | 1,956 | 1,917 | 1,937 | 178,400 |
| 2015/12/02 | 1,969 | 1,990 | 1,954 | 1,967 | 112,700 |
| 2015/12/01 | 1,969 | 1,978 | 1,936 | 1,967 | 201,300 |
| 2015/11/30 | 1,935 | 1,954 | 1,914 | 1,954 | 334,900 |
| 2015/11/27 | 1,951 | 1,959 | 1,913 | 1,936 | 239,100 |
| 2015/11/26 | 1,965 | 1,981 | 1,952 | 1,961 | 200,400 |
| 2015/11/25 | 2,019 | 2,024 | 1,974 | 1,975 | 201,700 |
| 2015/11/24 | 1,983 | 2,052 | 1,982 | 2,008 | 435,400 |
| 2015/11/20 | 1,911 | 1,967 | 1,911 | 1,963 | 328,700 |
| 2015/11/19 | 1,916 | 1,919 | 1,891 | 1,918 | 212,800 |
| 2015/11/18 | 1,883 | 1,909 | 1,861 | 1,900 | 341,500 |
| 2015/11/17 | 1,894 | 1,897 | 1,869 | 1,888 | 247,200 |
| 2015/11/16 | 1,846 | 1,898 | 1,838 | 1,889 | 382,800 |
| 2015/11/13 | 1,793 | 1,875 | 1,786 | 1,868 | 512,900 |
| 2015/11/12 | 1,810 | 1,815 | 1,785 | 1,799 | 410,100 |
| 2015/11/11 | 1,818 | 1,845 | 1,811 | 1,831 | 270,600 |
| 2015/11/10 | 1,848 | 1,867 | 1,815 | 1,818 | 321,200 |
| 2015/11/09 | 1,886 | 1,918 | 1,870 | 1,888 | 319,400 |
| 2015/11/06 | 1,897 | 1,900 | 1,875 | 1,886 | 131,100 |
| 2015/11/05 | 1,852 | 1,903 | 1,851 | 1,897 | 283,800 |
| 2015/11/04 | 1,882 | 1,905 | 1,835 | 1,848 | 378,100 |
| 2015/11/02 | 1,795 | 1,877 | 1,791 | 1,862 | 333,800 |
| 2015/10/30 | 1,890 | 1,893 | 1,793 | 1,815 | 900,100 |
| 2015/10/29 | 1,820 | 1,950 | 1,815 | 1,877 | 1,894,700 |
| 2015/10/28 | 1,776 | 1,776 | 1,694 | 1,700 | 388,200 |
| 2015/10/27 | 1,755 | 1,789 | 1,755 | 1,776 | 120,100 |
| 2015/10/26 | 1,792 | 1,792 | 1,743 | 1,754 | 199,700 |
| 2015/10/23 | 1,804 | 1,805 | 1,766 | 1,786 | 142,200 |
| 2015/10/22 | 1,813 | 1,823 | 1,778 | 1,779 | 129,000 |
| 2015/10/21 | 1,807 | 1,817 | 1,782 | 1,813 | 138,700 |
| 2015/10/20 | 1,829 | 1,848 | 1,790 | 1,808 | 152,400 |
| 2015/10/19 | 1,800 | 1,836 | 1,793 | 1,834 | 119,100 |
| 2015/10/16 | 1,882 | 1,887 | 1,804 | 1,805 | 249,000 |
| 2015/10/15 | 1,830 | 1,883 | 1,826 | 1,880 | 182,800 |
| 2015/10/14 | 1,831 | 1,853 | 1,823 | 1,840 | 168,700 |
| 2015/10/13 | 1,799 | 1,856 | 1,797 | 1,835 | 244,900 |
| 2015/10/09 | 1,815 | 1,817 | 1,780 | 1,799 | 188,900 |
| 2015/10/08 | 1,848 | 1,848 | 1,802 | 1,812 | 164,200 |
| 2015/10/07 | 1,891 | 1,895 | 1,833 | 1,856 | 218,400 |
| 2015/10/06 | 1,898 | 1,898 | 1,871 | 1,883 | 125,300 |
| 2015/10/05 | 1,893 | 1,896 | 1,865 | 1,877 | 141,400 |
| 2015/10/02 | 1,864 | 1,900 | 1,862 | 1,884 | 172,100 |
| 2015/10/01 | 1,929 | 1,929 | 1,867 | 1,875 | 269,700 |
| 2015/09/30 | 1,865 | 1,918 | 1,865 | 1,909 | 282,600 |
| 2015/09/29 | 1,879 | 1,899 | 1,857 | 1,865 | 311,700 |
| 2015/09/28 | 1,893 | 1,906 | 1,856 | 1,894 | 415,900 |
| 2015/09/25 | 1,935 | 1,980 | 1,900 | 1,914 | 580,800 |
| 2015/09/24 | 1,924 | 1,973 | 1,912 | 1,926 | 366,200 |
| 2015/09/18 | 1,920 | 1,958 | 1,901 | 1,934 | 252,900 |
| 2015/09/17 | 1,935 | 1,944 | 1,891 | 1,934 | 309,700 |
| 2015/09/16 | 1,951 | 1,960 | 1,881 | 1,923 | 532,200 |
| 2015/09/15 | 1,892 | 1,989 | 1,886 | 1,948 | 652,600 |
| 2015/09/14 | 1,780 | 1,916 | 1,778 | 1,873 | 753,700 |
| 2015/09/11 | 1,707 | 1,772 | 1,691 | 1,760 | 395,400 |
| 2015/09/10 | 1,711 | 1,787 | 1,706 | 1,778 | 242,800 |
| 2015/09/09 | 1,739 | 1,743 | 1,701 | 1,743 | 190,300 |
| 2015/09/08 | 1,739 | 1,747 | 1,675 | 1,685 | 217,400 |
| 2015/09/07 | 1,680 | 1,748 | 1,664 | 1,728 | 272,500 |
| 2015/09/04 | 1,743 | 1,743 | 1,657 | 1,687 | 268,000 |
| 2015/09/03 | 1,732 | 1,770 | 1,720 | 1,727 | 195,400 |
| 2015/09/02 | 1,673 | 1,744 | 1,652 | 1,701 | 530,800 |
| 2015/09/01 | 1,835 | 1,839 | 1,725 | 1,734 | 330,100 |
| 2015/08/31 | 1,844 | 1,849 | 1,803 | 1,841 | 224,400 |
| 2015/08/28 | 1,845 | 1,876 | 1,811 | 1,844 | 237,300 |
| 2015/08/27 | 1,769 | 1,831 | 1,751 | 1,788 | 260,000 |
| 2015/08/26 | 1,733 | 1,750 | 1,701 | 1,714 | 296,700 |
| 2015/08/25 | 1,644 | 1,800 | 1,585 | 1,696 | 572,000 |
| 2015/08/24 | 1,885 | 1,904 | 1,762 | 1,764 | 366,700 |
| 2015/08/21 | 1,850 | 1,967 | 1,848 | 1,920 | 521,200 |
| 2015/08/20 | 1,911 | 1,919 | 1,880 | 1,881 | 145,700 |
| 2015/08/19 | 1,941 | 1,950 | 1,919 | 1,920 | 148,800 |
| 2015/08/18 | 1,950 | 1,952 | 1,918 | 1,941 | 125,400 |
| 2015/08/17 | 1,910 | 1,955 | 1,900 | 1,953 | 157,300 |
| 2015/08/14 | 1,909 | 1,918 | 1,883 | 1,901 | 145,700 |
| 2015/08/13 | 1,911 | 1,927 | 1,852 | 1,909 | 237,000 |
| 2015/08/12 | 1,945 | 1,949 | 1,871 | 1,911 | 425,100 |
| 2015/08/11 | 1,965 | 2,034 | 1,947 | 1,975 | 574,100 |
| 2015/08/10 | 1,847 | 1,955 | 1,786 | 1,955 | 798,800 |
| 2015/08/07 | 1,781 | 1,787 | 1,756 | 1,776 | 174,200 |
| 2015/08/06 | 1,798 | 1,816 | 1,775 | 1,780 | 154,400 |
| 2015/08/05 | 1,800 | 1,800 | 1,755 | 1,770 | 126,600 |
| 2015/08/04 | 1,782 | 1,802 | 1,750 | 1,788 | 221,300 |
| 2015/08/03 | 1,700 | 1,787 | 1,699 | 1,783 | 215,800 |
| 2015/07/31 | 1,720 | 1,727 | 1,692 | 1,707 | 121,200 |
| 2015/07/30 | 1,730 | 1,748 | 1,713 | 1,715 | 128,300 |
| 2015/07/29 | 1,700 | 1,719 | 1,692 | 1,716 | 108,700 |
| 2015/07/28 | 1,660 | 1,705 | 1,652 | 1,689 | 138,500 |
| 2015/07/27 | 1,703 | 1,704 | 1,663 | 1,668 | 145,300 |
| 2015/07/24 | 1,697 | 1,730 | 1,689 | 1,701 | 163,500 |
| 2015/07/23 | 1,679 | 1,694 | 1,674 | 1,679 | 95,500 |
| 2015/07/22 | 1,660 | 1,675 | 1,648 | 1,668 | 98,700 |
| 2015/07/21 | 1,637 | 1,674 | 1,632 | 1,670 | 136,000 |
| 2015/07/17 | 1,649 | 1,657 | 1,632 | 1,635 | 101,700 |
| 2015/07/16 | 1,640 | 1,653 | 1,630 | 1,647 | 142,400 |
| 2015/07/15 | 1,617 | 1,645 | 1,612 | 1,640 | 174,200 |
| 2015/07/14 | 1,600 | 1,624 | 1,589 | 1,617 | 200,500 |
| 2015/07/13 | 1,574 | 1,590 | 1,549 | 1,574 | 73,000 |
| 2015/07/10 | 1,585 | 1,605 | 1,544 | 1,551 | 185,800 |
| 2015/07/09 | 1,550 | 1,587 | 1,502 | 1,584 | 230,800 |
| 2015/07/08 | 1,634 | 1,643 | 1,592 | 1,592 | 258,700 |
| 2015/07/07 | 1,599 | 1,643 | 1,593 | 1,637 | 378,100 |
| 2015/07/06 | 1,550 | 1,597 | 1,543 | 1,564 | 232,000 |
| 2015/07/03 | 1,644 | 1,655 | 1,572 | 1,576 | 222,200 |
| 2015/07/02 | 1,621 | 1,670 | 1,612 | 1,624 | 415,700 |
| 2015/07/01 | 1,520 | 1,615 | 1,508 | 1,590 | 491,300 |
| 2015/06/30 | 1,471 | 1,511 | 1,467 | 1,507 | 199,200 |
| 2015/06/29 | 1,466 | 1,498 | 1,466 | 1,476 | 132,500 |
| 2015/06/26 | 1,482 | 1,506 | 1,482 | 1,503 | 148,700 |
| 2015/06/25 | 1,478 | 1,494 | 1,474 | 1,482 | 174,600 |
| 2015/06/24 | 1,485 | 1,495 | 1,475 | 1,488 | 136,100 |
| 2015/06/23 | 1,476 | 1,481 | 1,463 | 1,475 | 163,400 |
| 2015/06/22 | 1,477 | 1,481 | 1,465 | 1,470 | 193,200 |
| 2015/06/19 | 1,476 | 1,497 | 1,476 | 1,481 | 141,400 |
| 2015/06/18 | 1,505 | 1,505 | 1,474 | 1,475 | 164,400 |
| 2015/06/17 | 1,520 | 1,523 | 1,494 | 1,499 | 205,200 |
| 2015/06/16 | 1,500 | 1,525 | 1,497 | 1,514 | 228,400 |
| 2015/06/15 | 1,485 | 1,509 | 1,478 | 1,490 | 281,400 |
| 2015/06/12 | 1,440 | 1,494 | 1,440 | 1,488 | 492,800 |
| 2015/06/11 | 1,477 | 1,496 | 1,468 | 1,476 | 228,900 |
| 2015/06/10 | 1,474 | 1,483 | 1,454 | 1,458 | 163,000 |
| 2015/06/09 | 1,433 | 1,486 | 1,430 | 1,474 | 274,000 |
| 2015/06/08 | 1,460 | 1,460 | 1,429 | 1,432 | 118,600 |
| 2015/06/05 | 1,445 | 1,474 | 1,442 | 1,452 | 142,200 |
| 2015/06/04 | 1,450 | 1,468 | 1,442 | 1,447 | 117,600 |
| 2015/06/03 | 1,448 | 1,468 | 1,444 | 1,445 | 145,000 |
| 2015/06/02 | 1,427 | 1,466 | 1,423 | 1,449 | 176,800 |
| 2015/06/01 | 1,390 | 1,430 | 1,389 | 1,427 | 170,300 |
| 2015/05/29 | 1,427 | 1,437 | 1,414 | 1,416 | 132,400 |
| 2015/05/28 | 1,430 | 1,438 | 1,413 | 1,430 | 150,900 |
| 2015/05/27 | 1,382 | 1,429 | 1,382 | 1,419 | 286,900 |
| 2015/05/26 | 1,366 | 1,400 | 1,363 | 1,382 | 176,400 |
| 2015/05/25 | 1,380 | 1,395 | 1,370 | 1,374 | 92,800 |
| 2015/05/22 | 1,380 | 1,385 | 1,359 | 1,376 | 131,400 |
| 2015/05/21 | 1,360 | 1,385 | 1,358 | 1,382 | 134,400 |
| 2015/05/20 | 1,363 | 1,392 | 1,345 | 1,360 | 248,900 |
| 2015/05/19 | 1,334 | 1,374 | 1,334 | 1,358 | 303,000 |
| 2015/05/18 | 1,330 | 1,334 | 1,318 | 1,334 | 97,400 |
| 2015/05/15 | 1,323 | 1,337 | 1,318 | 1,330 | 128,500 |
| 2015/05/14 | 1,299 | 1,327 | 1,294 | 1,323 | 244,100 |
| 2015/05/13 | 1,282 | 1,305 | 1,282 | 1,297 | 182,100 |
| 2015/05/12 | 1,292 | 1,316 | 1,285 | 1,292 | 210,000 |
| 2015/05/11 | 1,240 | 1,304 | 1,239 | 1,292 | 410,500 |
| 2015/05/08 | 1,252 | 1,252 | 1,228 | 1,234 | 370,300 |
| 2015/05/07 | 1,290 | 1,304 | 1,251 | 1,252 | 392,900 |
| 2015/05/01 | 1,291 | 1,350 | 1,278 | 1,290 | 435,000 |
| 2015/04/30 | 1,304 | 1,314 | 1,281 | 1,305 | 209,100 |
| 2015/04/28 | 1,311 | 1,322 | 1,311 | 1,319 | 71,200 |
| 2015/04/27 | 1,318 | 1,340 | 1,307 | 1,310 | 115,300 |
| 2015/04/24 | 1,303 | 1,325 | 1,302 | 1,318 | 178,500 |
| 2015/04/23 | 1,300 | 1,306 | 1,292 | 1,302 | 88,200 |
| 2015/04/22 | 1,305 | 1,310 | 1,296 | 1,303 | 71,800 |
| 2015/04/21 | 1,300 | 1,314 | 1,294 | 1,305 | 92,700 |
| 2015/04/20 | 1,291 | 1,307 | 1,290 | 1,302 | 92,300 |
| 2015/04/17 | 1,312 | 1,319 | 1,303 | 1,310 | 115,900 |
| 2015/04/16 | 1,282 | 1,314 | 1,269 | 1,314 | 187,700 |
| 2015/04/15 | 1,300 | 1,309 | 1,283 | 1,290 | 170,200 |
| 2015/04/14 | 1,307 | 1,313 | 1,302 | 1,307 | 80,400 |
| 2015/04/13 | 1,299 | 1,311 | 1,294 | 1,309 | 120,200 |
| 2015/04/10 | 1,306 | 1,310 | 1,296 | 1,303 | 129,900 |
| 2015/04/09 | 1,295 | 1,308 | 1,289 | 1,304 | 148,000 |
| 2015/04/08 | 1,297 | 1,302 | 1,285 | 1,294 | 145,500 |
| 2015/04/07 | 1,308 | 1,308 | 1,279 | 1,300 | 137,500 |
| 2015/04/06 | 1,303 | 1,312 | 1,284 | 1,302 | 165,400 |
| 2015/04/03 | 1,300 | 1,307 | 1,270 | 1,303 | 509,500 |
| 2015/04/02 | 1,225 | 1,257 | 1,213 | 1,246 | 206,900 |
| 2015/04/01 | 1,250 | 1,254 | 1,219 | 1,228 | 381,200 |
| 2015/03/31 | 1,270 | 1,284 | 1,254 | 1,269 | 249,900 |
| 2015/03/30 | 1,240 | 1,270 | 1,237 | 1,255 | 237,300 |
| 2015/03/27 | 1,242 | 1,272 | 1,224 | 1,240 | 431,100 |
| 2015/03/26 | 1,285 | 1,291 | 1,266 | 1,288 | 399,900 |
| 2015/03/25 | 1,316 | 1,318 | 1,291 | 1,302 | 283,300 |
| 2015/03/24 | 1,335 | 1,335 | 1,307 | 1,316 | 252,800 |
| 2015/03/23 | 1,333 | 1,339 | 1,316 | 1,331 | 158,800 |
| 2015/03/20 | 1,334 | 1,334 | 1,310 | 1,324 | 189,400 |
| 2015/03/19 | 1,356 | 1,359 | 1,330 | 1,334 | 161,300 |
| 2015/03/18 | 1,341 | 1,356 | 1,320 | 1,356 | 168,600 |
| 2015/03/17 | 1,359 | 1,360 | 1,336 | 1,344 | 156,100 |
| 2015/03/16 | 1,363 | 1,377 | 1,342 | 1,349 | 210,300 |
| 2015/03/13 | 1,343 | 1,370 | 1,332 | 1,362 | 403,700 |
| 2015/03/12 | 1,318 | 1,343 | 1,316 | 1,329 | 213,600 |
| 2015/03/11 | 1,312 | 1,316 | 1,297 | 1,312 | 136,300 |
| 2015/03/10 | 1,299 | 1,319 | 1,290 | 1,319 | 171,400 |
| 2015/03/09 | 1,313 | 1,320 | 1,274 | 1,290 | 374,200 |
| 2015/03/06 | 1,317 | 1,330 | 1,282 | 1,329 | 212,700 |
| 2015/03/05 | 1,298 | 1,323 | 1,298 | 1,316 | 172,000 |
| 2015/03/04 | 1,300 | 1,330 | 1,284 | 1,306 | 320,100 |
| 2015/03/03 | 1,380 | 1,381 | 1,314 | 1,321 | 376,800 |
| 2015/03/02 | 1,349 | 1,376 | 1,339 | 1,366 | 280,500 |
| 2015/02/27 | 1,335 | 1,349 | 1,322 | 1,349 | 182,500 |
| 2015/02/26 | 1,306 | 1,342 | 1,301 | 1,335 | 214,100 |
| 2015/02/25 | 1,309 | 1,311 | 1,289 | 1,305 | 121,100 |
| 2015/02/24 | 1,290 | 1,315 | 1,289 | 1,312 | 205,700 |
| 2015/02/23 | 1,287 | 1,295 | 1,275 | 1,290 | 106,200 |
| 2015/02/20 | 1,299 | 1,300 | 1,272 | 1,287 | 205,300 |
| 2015/02/19 | 1,275 | 1,317 | 1,267 | 1,298 | 517,200 |
| 2015/02/18 | 1,216 | 1,270 | 1,214 | 1,261 | 487,700 |
| 2015/02/17 | 1,200 | 1,213 | 1,191 | 1,210 | 242,900 |
| 2015/02/16 | 1,207 | 1,219 | 1,195 | 1,198 | 202,500 |
| 2015/02/13 | 1,206 | 1,213 | 1,199 | 1,206 | 225,500 |
| 2015/02/12 | 1,214 | 1,224 | 1,199 | 1,200 | 241,700 |
| 2015/02/10 | 1,200 | 1,230 | 1,200 | 1,213 | 276,500 |
| 2015/02/09 | 1,180 | 1,225 | 1,173 | 1,210 | 275,900 |
| 2015/02/06 | 1,203 | 1,210 | 1,150 | 1,184 | 259,100 |
| 2015/02/05 | 1,202 | 1,226 | 1,202 | 1,211 | 236,400 |
| 2015/02/04 | 1,187 | 1,209 | 1,176 | 1,203 | 308,000 |
| 2015/02/03 | 1,153 | 1,206 | 1,151 | 1,187 | 547,000 |
| 2015/02/02 | 1,131 | 1,160 | 1,131 | 1,151 | 221,100 |
| 2015/01/30 | 1,134 | 1,162 | 1,127 | 1,153 | 407,800 |
| 2015/01/29 | 1,093 | 1,175 | 1,093 | 1,140 | 1,057,300 |
| 2015/01/28 | 1,046 | 1,067 | 1,043 | 1,063 | 197,300 |
| 2015/01/27 | 1,024 | 1,047 | 1,022 | 1,046 | 242,100 |
| 2015/01/26 | 1,009 | 1,025 | 1,005 | 1,017 | 146,800 |
| 2015/01/23 | 1,004 | 1,010 | 1,002 | 1,009 | 110,600 |
| 2015/01/22 | 1,003 | 1,003 | 993 | 997 | 80,200 |
| 2015/01/21 | 997 | 1,005 | 995 | 1,000 | 139,700 |
| 2015/01/20 | 984 | 997 | 983 | 995 | 98,000 |
| 2015/01/19 | 988 | 991 | 982 | 984 | 68,500 |
| 2015/01/16 | 992 | 992 | 974 | 982 | 131,700 |
| 2015/01/15 | 989 | 1,003 | 985 | 999 | 146,500 |
| 2015/01/14 | 992 | 995 | 977 | 987 | 103,900 |
| 2015/01/13 | 995 | 1,005 | 990 | 993 | 190,700 |
| 2015/01/09 | 989 | 996 | 986 | 995 | 161,600 |
| 2015/01/08 | 987 | 996 | 982 | 989 | 160,100 |
| 2015/01/07 | 966 | 986 | 962 | 986 | 182,200 |
| 2015/01/06 | 966 | 980 | 964 | 971 | 248,300 |
| 2015/01/05 | 970 | 982 | 961 | 971 | 107,400 |