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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,358 | 1,369 | 1,350 | 1,362 | 98,600 |
| 2016/12/29 | 1,379 | 1,383 | 1,357 | 1,364 | 141,600 |
| 2016/12/28 | 1,392 | 1,392 | 1,380 | 1,380 | 98,900 |
| 2016/12/27 | 1,387 | 1,399 | 1,377 | 1,393 | 117,200 |
| 2016/12/26 | 1,380 | 1,393 | 1,373 | 1,387 | 120,900 |
| 2016/12/22 | 1,366 | 1,383 | 1,358 | 1,380 | 137,200 |
| 2016/12/21 | 1,385 | 1,386 | 1,360 | 1,363 | 124,900 |
| 2016/12/20 | 1,383 | 1,388 | 1,374 | 1,380 | 117,600 |
| 2016/12/19 | 1,383 | 1,385 | 1,374 | 1,382 | 129,000 |
| 2016/12/16 | 1,380 | 1,384 | 1,370 | 1,383 | 181,000 |
| 2016/12/15 | 1,380 | 1,387 | 1,372 | 1,380 | 140,400 |
| 2016/12/14 | 1,373 | 1,380 | 1,358 | 1,367 | 260,400 |
| 2016/12/13 | 1,310 | 1,368 | 1,310 | 1,368 | 277,600 |
| 2016/12/12 | 1,322 | 1,328 | 1,307 | 1,311 | 215,100 |
| 2016/12/09 | 1,317 | 1,323 | 1,309 | 1,317 | 236,800 |
| 2016/12/08 | 1,299 | 1,318 | 1,298 | 1,318 | 256,400 |
| 2016/12/07 | 1,265 | 1,286 | 1,261 | 1,286 | 206,800 |
| 2016/12/06 | 1,259 | 1,264 | 1,252 | 1,259 | 178,100 |
| 2016/12/05 | 1,260 | 1,263 | 1,240 | 1,243 | 189,500 |
| 2016/12/02 | 1,270 | 1,285 | 1,254 | 1,259 | 385,200 |
| 2016/12/01 | 1,249 | 1,269 | 1,248 | 1,258 | 244,700 |
| 2016/11/30 | 1,239 | 1,246 | 1,232 | 1,238 | 265,600 |
| 2016/11/29 | 1,205 | 1,236 | 1,205 | 1,231 | 329,600 |
| 2016/11/28 | 1,221 | 1,221 | 1,204 | 1,208 | 180,200 |
| 2016/11/25 | 1,225 | 1,231 | 1,218 | 1,224 | 175,300 |
| 2016/11/24 | 1,219 | 1,228 | 1,216 | 1,220 | 196,500 |
| 2016/11/22 | 1,193 | 1,212 | 1,192 | 1,209 | 310,400 |
| 2016/11/21 | 1,189 | 1,190 | 1,178 | 1,181 | 223,900 |
| 2016/11/18 | 1,176 | 1,187 | 1,174 | 1,184 | 237,900 |
| 2016/11/17 | 1,184 | 1,186 | 1,167 | 1,172 | 232,700 |
| 2016/11/16 | 1,171 | 1,186 | 1,171 | 1,183 | 253,300 |
| 2016/11/15 | 1,180 | 1,180 | 1,158 | 1,166 | 448,800 |
| 2016/11/14 | 1,221 | 1,224 | 1,173 | 1,182 | 726,900 |
| 2016/11/11 | 1,282 | 1,288 | 1,255 | 1,259 | 149,500 |
| 2016/11/10 | 1,278 | 1,295 | 1,270 | 1,282 | 198,600 |
| 2016/11/09 | 1,296 | 1,302 | 1,220 | 1,227 | 282,000 |
| 2016/11/08 | 1,290 | 1,294 | 1,270 | 1,288 | 172,400 |
| 2016/11/07 | 1,311 | 1,311 | 1,291 | 1,292 | 338,300 |
| 2016/11/04 | 1,304 | 1,312 | 1,291 | 1,311 | 206,700 |
| 2016/11/02 | 1,313 | 1,327 | 1,304 | 1,323 | 203,800 |
| 2016/11/01 | 1,318 | 1,322 | 1,305 | 1,318 | 135,700 |
| 2016/10/31 | 1,340 | 1,346 | 1,323 | 1,333 | 144,100 |
| 2016/10/28 | 1,330 | 1,340 | 1,324 | 1,336 | 203,100 |
| 2016/10/27 | 1,318 | 1,330 | 1,311 | 1,322 | 142,000 |
| 2016/10/26 | 1,304 | 1,318 | 1,301 | 1,316 | 181,500 |
| 2016/10/25 | 1,306 | 1,317 | 1,301 | 1,306 | 228,200 |
| 2016/10/24 | 1,314 | 1,319 | 1,302 | 1,313 | 148,800 |
| 2016/10/21 | 1,312 | 1,322 | 1,303 | 1,314 | 225,300 |
| 2016/10/20 | 1,291 | 1,312 | 1,287 | 1,312 | 190,000 |
| 2016/10/19 | 1,293 | 1,299 | 1,284 | 1,297 | 168,500 |
| 2016/10/18 | 1,296 | 1,297 | 1,278 | 1,293 | 188,000 |
| 2016/10/17 | 1,283 | 1,305 | 1,271 | 1,302 | 228,000 |
| 2016/10/14 | 1,283 | 1,287 | 1,272 | 1,284 | 185,700 |
| 2016/10/13 | 1,283 | 1,298 | 1,272 | 1,290 | 156,000 |
| 2016/10/12 | 1,264 | 1,290 | 1,264 | 1,281 | 151,600 |
| 2016/10/11 | 1,282 | 1,287 | 1,268 | 1,278 | 216,100 |
| 2016/10/07 | 1,308 | 1,314 | 1,297 | 1,298 | 193,600 |
| 2016/10/06 | 1,321 | 1,325 | 1,311 | 1,322 | 133,600 |
| 2016/10/05 | 1,325 | 1,331 | 1,316 | 1,328 | 122,300 |
| 2016/10/04 | 1,316 | 1,322 | 1,308 | 1,321 | 118,900 |
| 2016/10/03 | 1,296 | 1,324 | 1,281 | 1,311 | 175,300 |
| 2016/09/30 | 1,319 | 1,319 | 1,298 | 1,302 | 194,200 |
| 2016/09/29 | 1,329 | 1,333 | 1,321 | 1,325 | 192,300 |
| 2016/09/28 | 1,300 | 1,328 | 1,292 | 1,322 | 280,300 |
| 2016/09/27 | 1,330 | 1,338 | 1,313 | 1,322 | 470,300 |
| 2016/09/26 | 1,370 | 1,373 | 1,355 | 1,357 | 158,300 |
| 2016/09/23 | 1,348 | 1,369 | 1,337 | 1,366 | 291,200 |
| 2016/09/21 | 1,308 | 1,339 | 1,296 | 1,338 | 300,400 |
| 2016/09/20 | 1,336 | 1,338 | 1,320 | 1,320 | 165,800 |
| 2016/09/16 | 1,322 | 1,346 | 1,318 | 1,342 | 133,400 |
| 2016/09/15 | 1,330 | 1,332 | 1,309 | 1,310 | 184,100 |
| 2016/09/14 | 1,347 | 1,354 | 1,336 | 1,337 | 94,500 |
| 2016/09/13 | 1,355 | 1,370 | 1,351 | 1,352 | 89,300 |
| 2016/09/12 | 1,353 | 1,364 | 1,342 | 1,352 | 94,600 |
| 2016/09/09 | 1,373 | 1,379 | 1,363 | 1,364 | 119,200 |
| 2016/09/08 | 1,367 | 1,380 | 1,358 | 1,378 | 147,900 |
| 2016/09/07 | 1,380 | 1,386 | 1,365 | 1,372 | 124,700 |
| 2016/09/06 | 1,365 | 1,397 | 1,365 | 1,396 | 151,700 |
| 2016/09/05 | 1,353 | 1,367 | 1,351 | 1,363 | 133,400 |
| 2016/09/02 | 1,346 | 1,350 | 1,336 | 1,341 | 96,800 |
| 2016/09/01 | 1,321 | 1,346 | 1,321 | 1,346 | 136,600 |
| 2016/08/31 | 1,307 | 1,323 | 1,307 | 1,317 | 151,600 |
| 2016/08/30 | 1,328 | 1,328 | 1,301 | 1,307 | 202,700 |
| 2016/08/29 | 1,349 | 1,353 | 1,316 | 1,323 | 161,900 |
| 2016/08/26 | 1,345 | 1,352 | 1,335 | 1,337 | 130,000 |
| 2016/08/25 | 1,355 | 1,359 | 1,341 | 1,345 | 130,600 |
| 2016/08/24 | 1,348 | 1,353 | 1,333 | 1,350 | 230,100 |
| 2016/08/23 | 1,340 | 1,351 | 1,333 | 1,340 | 121,000 |
| 2016/08/22 | 1,352 | 1,358 | 1,340 | 1,349 | 82,500 |
| 2016/08/19 | 1,348 | 1,365 | 1,345 | 1,352 | 101,100 |
| 2016/08/18 | 1,369 | 1,370 | 1,343 | 1,344 | 175,100 |
| 2016/08/17 | 1,380 | 1,387 | 1,368 | 1,382 | 116,000 |
| 2016/08/16 | 1,405 | 1,416 | 1,388 | 1,388 | 111,500 |
| 2016/08/15 | 1,422 | 1,422 | 1,401 | 1,404 | 91,400 |
| 2016/08/12 | 1,408 | 1,424 | 1,403 | 1,422 | 91,200 |
| 2016/08/10 | 1,396 | 1,420 | 1,382 | 1,405 | 130,500 |
| 2016/08/09 | 1,394 | 1,430 | 1,381 | 1,407 | 305,300 |
| 2016/08/08 | 1,457 | 1,523 | 1,319 | 1,399 | 674,200 |
| 2016/08/05 | 1,454 | 1,464 | 1,419 | 1,432 | 151,400 |
| 2016/08/04 | 1,438 | 1,449 | 1,424 | 1,446 | 167,300 |
| 2016/08/03 | 1,440 | 1,444 | 1,423 | 1,429 | 131,900 |
| 2016/08/02 | 1,459 | 1,473 | 1,456 | 1,458 | 72,300 |
| 2016/08/01 | 1,470 | 1,478 | 1,438 | 1,463 | 148,100 |
| 2016/07/29 | 1,475 | 1,491 | 1,453 | 1,490 | 230,800 |
| 2016/07/28 | 1,477 | 1,484 | 1,468 | 1,481 | 142,400 |
| 2016/07/27 | 1,491 | 1,495 | 1,477 | 1,490 | 143,800 |
| 2016/07/26 | 1,498 | 1,509 | 1,481 | 1,485 | 172,900 |
| 2016/07/25 | 1,522 | 1,535 | 1,504 | 1,509 | 244,400 |
| 2016/07/22 | 1,482 | 1,514 | 1,470 | 1,504 | 220,700 |
| 2016/07/21 | 1,498 | 1,498 | 1,468 | 1,482 | 221,700 |
| 2016/07/20 | 1,453 | 1,487 | 1,442 | 1,484 | 195,000 |
| 2016/07/19 | 1,457 | 1,459 | 1,426 | 1,453 | 166,700 |
| 2016/07/15 | 1,465 | 1,470 | 1,441 | 1,454 | 172,400 |
| 2016/07/14 | 1,441 | 1,464 | 1,430 | 1,450 | 222,300 |
| 2016/07/13 | 1,489 | 1,499 | 1,438 | 1,446 | 293,800 |
| 2016/07/12 | 1,416 | 1,462 | 1,416 | 1,457 | 344,400 |
| 2016/07/11 | 1,354 | 1,412 | 1,354 | 1,386 | 191,800 |
| 2016/07/08 | 1,350 | 1,370 | 1,324 | 1,329 | 132,900 |
| 2016/07/07 | 1,336 | 1,369 | 1,333 | 1,350 | 135,900 |
| 2016/07/06 | 1,350 | 1,350 | 1,314 | 1,336 | 208,500 |
| 2016/07/05 | 1,376 | 1,376 | 1,356 | 1,364 | 92,300 |
| 2016/07/04 | 1,385 | 1,390 | 1,368 | 1,376 | 100,000 |
| 2016/07/01 | 1,397 | 1,413 | 1,377 | 1,382 | 172,400 |
| 2016/06/30 | 1,423 | 1,428 | 1,373 | 1,374 | 177,300 |
| 2016/06/29 | 1,391 | 1,399 | 1,364 | 1,393 | 188,400 |
| 2016/06/28 | 1,364 | 1,397 | 1,348 | 1,378 | 163,300 |
| 2016/06/27 | 1,325 | 1,391 | 1,325 | 1,377 | 224,700 |
| 2016/06/24 | 1,430 | 1,435 | 1,290 | 1,320 | 380,600 |
| 2016/06/23 | 1,411 | 1,419 | 1,395 | 1,405 | 110,900 |
| 2016/06/22 | 1,417 | 1,427 | 1,403 | 1,408 | 226,700 |
| 2016/06/21 | 1,418 | 1,432 | 1,399 | 1,418 | 206,400 |
| 2016/06/20 | 1,413 | 1,442 | 1,411 | 1,438 | 172,300 |
| 2016/06/17 | 1,383 | 1,419 | 1,383 | 1,392 | 208,100 |
| 2016/06/16 | 1,457 | 1,457 | 1,375 | 1,380 | 353,600 |
| 2016/06/15 | 1,429 | 1,466 | 1,429 | 1,459 | 208,700 |
| 2016/06/14 | 1,449 | 1,458 | 1,425 | 1,441 | 206,700 |
| 2016/06/13 | 1,519 | 1,519 | 1,453 | 1,453 | 426,900 |
| 2016/06/10 | 1,540 | 1,540 | 1,524 | 1,535 | 154,100 |
| 2016/06/09 | 1,569 | 1,576 | 1,536 | 1,539 | 190,200 |
| 2016/06/08 | 1,550 | 1,580 | 1,542 | 1,559 | 301,300 |
| 2016/06/07 | 1,529 | 1,547 | 1,520 | 1,527 | 139,800 |
| 2016/06/06 | 1,534 | 1,536 | 1,519 | 1,533 | 205,200 |
| 2016/06/03 | 1,555 | 1,578 | 1,546 | 1,552 | 254,700 |
| 2016/06/02 | 1,532 | 1,556 | 1,531 | 1,548 | 287,600 |
| 2016/06/01 | 1,527 | 1,536 | 1,519 | 1,532 | 331,800 |
| 2016/05/31 | 1,523 | 1,527 | 1,516 | 1,526 | 190,900 |
| 2016/05/30 | 1,530 | 1,537 | 1,512 | 1,521 | 238,700 |
| 2016/05/27 | 1,550 | 1,552 | 1,510 | 1,515 | 424,700 |
| 2016/05/26 | 1,544 | 1,574 | 1,542 | 1,554 | 307,700 |
| 2016/05/25 | 1,546 | 1,587 | 1,505 | 1,527 | 615,100 |
| 2016/05/24 | 1,530 | 1,564 | 1,520 | 1,546 | 409,600 |
| 2016/05/23 | 1,510 | 1,535 | 1,484 | 1,532 | 374,900 |
| 2016/05/20 | 1,580 | 1,582 | 1,508 | 1,521 | 676,600 |
| 2016/05/19 | 1,630 | 1,630 | 1,557 | 1,561 | 675,600 |
| 2016/05/18 | 1,655 | 1,664 | 1,608 | 1,619 | 458,400 |
| 2016/05/17 | 1,671 | 1,679 | 1,651 | 1,662 | 252,600 |
| 2016/05/16 | 1,697 | 1,718 | 1,660 | 1,660 | 221,200 |
| 2016/05/13 | 1,670 | 1,699 | 1,643 | 1,690 | 385,800 |
| 2016/05/12 | 1,734 | 1,734 | 1,665 | 1,671 | 555,500 |
| 2016/05/11 | 1,816 | 1,828 | 1,635 | 1,761 | 840,000 |
| 2016/05/10 | 1,820 | 1,830 | 1,796 | 1,806 | 155,300 |
| 2016/05/09 | 1,795 | 1,813 | 1,780 | 1,811 | 164,300 |
| 2016/05/06 | 1,762 | 1,796 | 1,751 | 1,776 | 199,500 |
| 2016/05/02 | 1,758 | 1,787 | 1,757 | 1,772 | 189,500 |
| 2016/04/28 | 1,837 | 1,850 | 1,806 | 1,818 | 256,400 |
| 2016/04/27 | 1,842 | 1,847 | 1,810 | 1,811 | 140,900 |
| 2016/04/26 | 1,815 | 1,835 | 1,809 | 1,833 | 162,600 |
| 2016/04/25 | 1,839 | 1,846 | 1,798 | 1,815 | 372,400 |
| 2016/04/22 | 1,852 | 1,873 | 1,846 | 1,869 | 201,100 |
| 2016/04/21 | 1,888 | 1,888 | 1,855 | 1,863 | 173,100 |
| 2016/04/20 | 1,860 | 1,875 | 1,853 | 1,854 | 324,000 |
| 2016/04/19 | 1,872 | 1,899 | 1,858 | 1,868 | 195,700 |
| 2016/04/18 | 1,834 | 1,871 | 1,834 | 1,848 | 192,600 |
| 2016/04/15 | 1,863 | 1,884 | 1,852 | 1,874 | 249,900 |
| 2016/04/14 | 1,926 | 1,928 | 1,880 | 1,890 | 325,000 |
| 2016/04/13 | 1,916 | 1,929 | 1,887 | 1,921 | 228,500 |
| 2016/04/12 | 1,942 | 1,948 | 1,912 | 1,914 | 236,200 |
| 2016/04/11 | 1,919 | 1,940 | 1,911 | 1,937 | 183,400 |
| 2016/04/08 | 1,878 | 1,944 | 1,869 | 1,920 | 320,000 |
| 2016/04/07 | 1,896 | 1,936 | 1,893 | 1,918 | 409,200 |
| 2016/04/06 | 1,808 | 1,869 | 1,796 | 1,869 | 271,600 |
| 2016/04/05 | 1,860 | 1,868 | 1,806 | 1,814 | 326,300 |
| 2016/04/04 | 1,858 | 1,883 | 1,851 | 1,871 | 329,300 |
| 2016/04/01 | 1,834 | 1,874 | 1,831 | 1,853 | 563,100 |
| 2016/03/31 | 1,903 | 1,919 | 1,857 | 1,871 | 359,000 |
| 2016/03/30 | 1,927 | 1,935 | 1,897 | 1,903 | 768,900 |
| 2016/03/29 | 1,998 | 1,998 | 1,952 | 1,958 | 639,600 |
| 2016/03/28 | 2,010 | 2,027 | 2,002 | 2,020 | 474,300 |
| 2016/03/25 | 2,035 | 2,056 | 1,996 | 1,999 | 201,100 |
| 2016/03/24 | 2,000 | 2,036 | 1,994 | 2,027 | 289,600 |
| 2016/03/23 | 1,980 | 2,008 | 1,977 | 2,000 | 237,500 |
| 2016/03/22 | 2,011 | 2,022 | 1,956 | 1,979 | 296,900 |
| 2016/03/18 | 1,980 | 2,017 | 1,977 | 2,009 | 344,600 |
| 2016/03/17 | 1,984 | 2,004 | 1,966 | 1,980 | 303,700 |
| 2016/03/16 | 1,922 | 1,997 | 1,921 | 1,985 | 313,000 |
| 2016/03/15 | 1,927 | 1,939 | 1,904 | 1,934 | 185,600 |
| 2016/03/14 | 1,910 | 1,929 | 1,897 | 1,929 | 211,400 |
| 2016/03/11 | 1,898 | 1,912 | 1,877 | 1,904 | 362,600 |
| 2016/03/10 | 1,847 | 1,925 | 1,847 | 1,914 | 462,300 |
| 2016/03/09 | 1,776 | 1,832 | 1,774 | 1,826 | 293,500 |
| 2016/03/08 | 1,780 | 1,809 | 1,761 | 1,801 | 250,700 |
| 2016/03/07 | 1,823 | 1,829 | 1,781 | 1,781 | 268,400 |
| 2016/03/04 | 1,737 | 1,826 | 1,735 | 1,823 | 508,400 |
| 2016/03/03 | 1,717 | 1,735 | 1,707 | 1,721 | 186,900 |
| 2016/03/02 | 1,734 | 1,737 | 1,702 | 1,716 | 210,900 |
| 2016/03/01 | 1,691 | 1,727 | 1,689 | 1,703 | 251,300 |
| 2016/02/29 | 1,706 | 1,723 | 1,687 | 1,687 | 217,300 |
| 2016/02/26 | 1,690 | 1,694 | 1,672 | 1,688 | 190,400 |
| 2016/02/25 | 1,668 | 1,692 | 1,660 | 1,688 | 170,300 |
| 2016/02/24 | 1,625 | 1,673 | 1,621 | 1,646 | 231,600 |
| 2016/02/23 | 1,690 | 1,695 | 1,625 | 1,639 | 232,800 |
| 2016/02/22 | 1,653 | 1,704 | 1,649 | 1,683 | 228,900 |
| 2016/02/19 | 1,667 | 1,677 | 1,640 | 1,647 | 312,000 |
| 2016/02/18 | 1,697 | 1,698 | 1,660 | 1,685 | 298,300 |
| 2016/02/17 | 1,643 | 1,700 | 1,631 | 1,666 | 415,900 |
| 2016/02/16 | 1,690 | 1,703 | 1,635 | 1,637 | 362,000 |
| 2016/02/15 | 1,708 | 1,745 | 1,657 | 1,690 | 394,400 |
| 2016/02/12 | 1,680 | 1,705 | 1,613 | 1,621 | 573,800 |
| 2016/02/10 | 1,837 | 1,845 | 1,721 | 1,743 | 420,100 |
| 2016/02/09 | 1,867 | 1,895 | 1,825 | 1,842 | 385,600 |
| 2016/02/08 | 1,750 | 1,924 | 1,725 | 1,907 | 640,400 |
| 2016/02/05 | 1,801 | 1,811 | 1,755 | 1,770 | 316,800 |
| 2016/02/04 | 1,905 | 1,913 | 1,841 | 1,850 | 226,500 |
| 2016/02/03 | 1,917 | 1,940 | 1,891 | 1,922 | 132,900 |
| 2016/02/02 | 1,886 | 1,949 | 1,886 | 1,946 | 209,000 |
| 2016/02/01 | 1,897 | 1,898 | 1,863 | 1,896 | 180,600 |
| 2016/01/29 | 1,841 | 1,863 | 1,804 | 1,846 | 259,700 |
| 2016/01/28 | 1,799 | 1,854 | 1,792 | 1,846 | 203,800 |
| 2016/01/27 | 1,809 | 1,820 | 1,776 | 1,797 | 159,700 |
| 2016/01/26 | 1,787 | 1,809 | 1,767 | 1,780 | 141,100 |
| 2016/01/25 | 1,786 | 1,805 | 1,756 | 1,803 | 153,900 |
| 2016/01/22 | 1,709 | 1,755 | 1,676 | 1,754 | 178,900 |
| 2016/01/21 | 1,680 | 1,732 | 1,654 | 1,657 | 284,400 |
| 2016/01/20 | 1,765 | 1,772 | 1,689 | 1,694 | 247,800 |
| 2016/01/19 | 1,782 | 1,797 | 1,762 | 1,775 | 148,200 |
| 2016/01/18 | 1,771 | 1,789 | 1,761 | 1,783 | 132,700 |
| 2016/01/15 | 1,825 | 1,840 | 1,794 | 1,810 | 170,100 |
| 2016/01/14 | 1,788 | 1,796 | 1,759 | 1,788 | 230,800 |
| 2016/01/13 | 1,789 | 1,827 | 1,781 | 1,821 | 150,200 |
| 2016/01/12 | 1,798 | 1,835 | 1,763 | 1,766 | 235,100 |
| 2016/01/08 | 1,835 | 1,839 | 1,804 | 1,811 | 328,500 |
| 2016/01/07 | 1,840 | 1,879 | 1,826 | 1,840 | 187,800 |
| 2016/01/06 | 1,863 | 1,881 | 1,831 | 1,844 | 231,600 |
| 2016/01/05 | 1,837 | 1,869 | 1,819 | 1,849 | 344,800 |
| 2016/01/04 | 1,900 | 1,906 | 1,861 | 1,863 | 229,000 |