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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,150 | 2,187 | 2,126 | 2,185 | 133,700 |
| 2017/12/28 | 2,193 | 2,199 | 2,157 | 2,161 | 92,600 |
| 2017/12/27 | 2,182 | 2,235 | 2,182 | 2,195 | 165,200 |
| 2017/12/26 | 2,181 | 2,192 | 2,162 | 2,180 | 96,000 |
| 2017/12/25 | 2,189 | 2,192 | 2,152 | 2,179 | 84,400 |
| 2017/12/22 | 2,200 | 2,226 | 2,187 | 2,190 | 112,500 |
| 2017/12/21 | 2,170 | 2,223 | 2,170 | 2,183 | 166,100 |
| 2017/12/20 | 2,170 | 2,192 | 2,156 | 2,177 | 117,900 |
| 2017/12/19 | 2,173 | 2,204 | 2,173 | 2,173 | 174,900 |
| 2017/12/18 | 2,198 | 2,225 | 2,169 | 2,173 | 204,400 |
| 2017/12/15 | 2,222 | 2,244 | 2,186 | 2,201 | 252,600 |
| 2017/12/14 | 2,250 | 2,250 | 2,204 | 2,225 | 186,700 |
| 2017/12/13 | 2,249 | 2,256 | 2,221 | 2,250 | 149,400 |
| 2017/12/12 | 2,226 | 2,259 | 2,225 | 2,249 | 169,000 |
| 2017/12/11 | 2,262 | 2,264 | 2,209 | 2,229 | 172,000 |
| 2017/12/08 | 2,177 | 2,277 | 2,177 | 2,274 | 336,800 |
| 2017/12/07 | 2,182 | 2,239 | 2,177 | 2,227 | 240,500 |
| 2017/12/06 | 2,251 | 2,268 | 2,151 | 2,163 | 373,200 |
| 2017/12/05 | 2,208 | 2,259 | 2,205 | 2,259 | 138,800 |
| 2017/12/04 | 2,167 | 2,241 | 2,135 | 2,229 | 418,400 |
| 2017/12/01 | 2,280 | 2,299 | 2,168 | 2,171 | 441,800 |
| 2017/11/30 | 2,234 | 2,283 | 2,223 | 2,277 | 313,300 |
| 2017/11/29 | 2,239 | 2,259 | 2,207 | 2,234 | 224,500 |
| 2017/11/28 | 2,182 | 2,222 | 2,181 | 2,218 | 250,000 |
| 2017/11/27 | 2,188 | 2,197 | 2,151 | 2,165 | 159,100 |
| 2017/11/24 | 2,162 | 2,190 | 2,139 | 2,181 | 186,400 |
| 2017/11/22 | 2,115 | 2,172 | 2,115 | 2,162 | 384,600 |
| 2017/11/21 | 2,150 | 2,169 | 2,106 | 2,113 | 288,000 |
| 2017/11/20 | 2,081 | 2,146 | 2,050 | 2,140 | 496,100 |
| 2017/11/17 | 2,090 | 2,095 | 2,039 | 2,076 | 467,900 |
| 2017/11/16 | 2,009 | 2,090 | 2,008 | 2,070 | 379,200 |
| 2017/11/15 | 2,043 | 2,087 | 1,992 | 2,009 | 439,700 |
| 2017/11/14 | 2,054 | 2,065 | 2,009 | 2,029 | 476,600 |
| 2017/11/13 | 1,988 | 2,093 | 1,976 | 2,081 | 844,800 |
| 2017/11/10 | 1,800 | 1,990 | 1,796 | 1,990 | 1,538,300 |
| 2017/11/09 | 1,800 | 1,804 | 1,737 | 1,755 | 312,300 |
| 2017/11/08 | 1,809 | 1,824 | 1,799 | 1,800 | 192,000 |
| 2017/11/07 | 1,814 | 1,826 | 1,793 | 1,819 | 134,300 |
| 2017/11/06 | 1,835 | 1,863 | 1,817 | 1,819 | 245,700 |
| 2017/11/02 | 1,809 | 1,838 | 1,805 | 1,834 | 252,700 |
| 2017/11/01 | 1,840 | 1,847 | 1,800 | 1,804 | 332,700 |
| 2017/10/31 | 1,837 | 1,874 | 1,820 | 1,845 | 452,800 |
| 2017/10/30 | 1,978 | 1,978 | 1,823 | 1,865 | 2,046,400 |
| 2017/10/27 | 1,678 | 1,705 | 1,670 | 1,702 | 176,100 |
| 2017/10/26 | 1,673 | 1,687 | 1,667 | 1,686 | 105,000 |
| 2017/10/25 | 1,677 | 1,688 | 1,664 | 1,673 | 132,300 |
| 2017/10/24 | 1,650 | 1,679 | 1,648 | 1,677 | 176,100 |
| 2017/10/23 | 1,691 | 1,693 | 1,639 | 1,642 | 327,100 |
| 2017/10/20 | 1,670 | 1,700 | 1,662 | 1,696 | 137,900 |
| 2017/10/19 | 1,688 | 1,699 | 1,675 | 1,684 | 154,100 |
| 2017/10/18 | 1,682 | 1,702 | 1,680 | 1,683 | 152,200 |
| 2017/10/17 | 1,677 | 1,684 | 1,661 | 1,681 | 132,200 |
| 2017/10/16 | 1,673 | 1,686 | 1,667 | 1,681 | 133,200 |
| 2017/10/13 | 1,637 | 1,670 | 1,635 | 1,666 | 251,200 |
| 2017/10/12 | 1,625 | 1,645 | 1,625 | 1,635 | 114,900 |
| 2017/10/11 | 1,633 | 1,640 | 1,609 | 1,623 | 267,000 |
| 2017/10/10 | 1,595 | 1,633 | 1,590 | 1,632 | 352,100 |
| 2017/10/06 | 1,601 | 1,609 | 1,595 | 1,595 | 117,400 |
| 2017/10/05 | 1,597 | 1,608 | 1,591 | 1,600 | 160,400 |
| 2017/10/04 | 1,617 | 1,618 | 1,593 | 1,600 | 206,100 |
| 2017/10/03 | 1,633 | 1,633 | 1,612 | 1,615 | 228,400 |
| 2017/10/02 | 1,625 | 1,633 | 1,615 | 1,633 | 241,800 |
| 2017/09/29 | 1,620 | 1,667 | 1,615 | 1,625 | 343,900 |
| 2017/09/28 | 1,590 | 1,617 | 1,589 | 1,615 | 206,200 |
| 2017/09/27 | 1,577 | 1,594 | 1,560 | 1,592 | 315,900 |
| 2017/09/26 | 1,629 | 1,633 | 1,595 | 1,604 | 431,800 |
| 2017/09/25 | 1,587 | 1,638 | 1,587 | 1,633 | 416,200 |
| 2017/09/22 | 1,590 | 1,590 | 1,560 | 1,586 | 289,500 |
| 2017/09/21 | 1,578 | 1,610 | 1,568 | 1,587 | 432,300 |
| 2017/09/20 | 1,544 | 1,577 | 1,536 | 1,576 | 353,600 |
| 2017/09/19 | 1,543 | 1,544 | 1,513 | 1,542 | 281,100 |
| 2017/09/15 | 1,521 | 1,549 | 1,521 | 1,539 | 351,600 |
| 2017/09/14 | 1,534 | 1,554 | 1,519 | 1,521 | 325,200 |
| 2017/09/13 | 1,500 | 1,527 | 1,498 | 1,523 | 351,000 |
| 2017/09/12 | 1,511 | 1,520 | 1,494 | 1,499 | 312,100 |
| 2017/09/11 | 1,513 | 1,534 | 1,509 | 1,512 | 206,500 |
| 2017/09/08 | 1,519 | 1,528 | 1,496 | 1,509 | 391,100 |
| 2017/09/07 | 1,528 | 1,538 | 1,517 | 1,528 | 217,600 |
| 2017/09/06 | 1,475 | 1,535 | 1,475 | 1,528 | 435,000 |
| 2017/09/05 | 1,519 | 1,527 | 1,474 | 1,494 | 321,200 |
| 2017/09/04 | 1,533 | 1,563 | 1,519 | 1,519 | 300,900 |
| 2017/09/01 | 1,561 | 1,565 | 1,535 | 1,537 | 343,100 |
| 2017/08/31 | 1,543 | 1,583 | 1,538 | 1,557 | 444,600 |
| 2017/08/30 | 1,513 | 1,545 | 1,499 | 1,535 | 676,200 |
| 2017/08/29 | 1,484 | 1,512 | 1,476 | 1,511 | 322,400 |
| 2017/08/28 | 1,466 | 1,505 | 1,466 | 1,500 | 303,900 |
| 2017/08/25 | 1,496 | 1,499 | 1,462 | 1,466 | 373,100 |
| 2017/08/24 | 1,520 | 1,520 | 1,494 | 1,496 | 230,700 |
| 2017/08/23 | 1,522 | 1,541 | 1,513 | 1,531 | 281,300 |
| 2017/08/22 | 1,527 | 1,529 | 1,487 | 1,508 | 389,300 |
| 2017/08/21 | 1,501 | 1,543 | 1,501 | 1,536 | 388,500 |
| 2017/08/18 | 1,506 | 1,511 | 1,471 | 1,508 | 378,800 |
| 2017/08/17 | 1,481 | 1,542 | 1,481 | 1,523 | 497,200 |
| 2017/08/16 | 1,473 | 1,485 | 1,452 | 1,474 | 280,700 |
| 2017/08/15 | 1,460 | 1,495 | 1,450 | 1,471 | 423,200 |
| 2017/08/14 | 1,464 | 1,467 | 1,429 | 1,455 | 398,100 |
| 2017/08/10 | 1,405 | 1,468 | 1,386 | 1,465 | 740,700 |
| 2017/08/09 | 1,350 | 1,429 | 1,299 | 1,425 | 2,031,700 |
| 2017/08/08 | 1,265 | 1,278 | 1,245 | 1,247 | 367,400 |
| 2017/08/07 | 1,248 | 1,257 | 1,245 | 1,256 | 154,800 |
| 2017/08/04 | 1,236 | 1,241 | 1,223 | 1,240 | 173,800 |
| 2017/08/03 | 1,211 | 1,232 | 1,209 | 1,232 | 304,800 |
| 2017/08/02 | 1,200 | 1,208 | 1,191 | 1,207 | 120,600 |
| 2017/08/01 | 1,203 | 1,212 | 1,197 | 1,200 | 165,500 |
| 2017/07/31 | 1,209 | 1,212 | 1,203 | 1,206 | 258,300 |
| 2017/07/28 | 1,197 | 1,206 | 1,195 | 1,205 | 168,600 |
| 2017/07/27 | 1,191 | 1,201 | 1,187 | 1,193 | 128,900 |
| 2017/07/26 | 1,192 | 1,195 | 1,184 | 1,187 | 105,900 |
| 2017/07/25 | 1,189 | 1,193 | 1,184 | 1,186 | 72,600 |
| 2017/07/24 | 1,190 | 1,193 | 1,178 | 1,186 | 146,200 |
| 2017/07/21 | 1,205 | 1,205 | 1,191 | 1,194 | 115,700 |
| 2017/07/20 | 1,214 | 1,216 | 1,200 | 1,208 | 116,400 |
| 2017/07/19 | 1,186 | 1,214 | 1,180 | 1,213 | 295,200 |
| 2017/07/18 | 1,196 | 1,198 | 1,166 | 1,182 | 282,700 |
| 2017/07/14 | 1,180 | 1,203 | 1,177 | 1,202 | 198,800 |
| 2017/07/13 | 1,198 | 1,198 | 1,176 | 1,181 | 112,500 |
| 2017/07/12 | 1,192 | 1,197 | 1,184 | 1,193 | 161,800 |
| 2017/07/11 | 1,190 | 1,193 | 1,178 | 1,193 | 206,900 |
| 2017/07/10 | 1,172 | 1,183 | 1,169 | 1,183 | 250,300 |
| 2017/07/07 | 1,167 | 1,174 | 1,161 | 1,163 | 128,100 |
| 2017/07/06 | 1,163 | 1,174 | 1,159 | 1,172 | 169,000 |
| 2017/07/05 | 1,170 | 1,172 | 1,164 | 1,168 | 144,000 |
| 2017/07/04 | 1,180 | 1,180 | 1,165 | 1,170 | 148,400 |
| 2017/07/03 | 1,170 | 1,176 | 1,164 | 1,174 | 126,500 |
| 2017/06/30 | 1,186 | 1,186 | 1,163 | 1,165 | 308,400 |
| 2017/06/29 | 1,188 | 1,193 | 1,177 | 1,191 | 172,700 |
| 2017/06/28 | 1,191 | 1,191 | 1,183 | 1,186 | 124,300 |
| 2017/06/27 | 1,199 | 1,200 | 1,188 | 1,193 | 153,900 |
| 2017/06/26 | 1,206 | 1,208 | 1,197 | 1,197 | 94,600 |
| 2017/06/23 | 1,197 | 1,201 | 1,188 | 1,201 | 129,800 |
| 2017/06/22 | 1,196 | 1,196 | 1,185 | 1,188 | 107,200 |
| 2017/06/21 | 1,201 | 1,202 | 1,195 | 1,196 | 130,000 |
| 2017/06/20 | 1,220 | 1,222 | 1,205 | 1,207 | 206,100 |
| 2017/06/19 | 1,196 | 1,219 | 1,194 | 1,217 | 305,000 |
| 2017/06/16 | 1,177 | 1,197 | 1,172 | 1,195 | 310,800 |
| 2017/06/15 | 1,163 | 1,179 | 1,157 | 1,176 | 216,600 |
| 2017/06/14 | 1,162 | 1,169 | 1,156 | 1,163 | 185,100 |
| 2017/06/13 | 1,162 | 1,172 | 1,160 | 1,162 | 155,300 |
| 2017/06/12 | 1,154 | 1,164 | 1,148 | 1,162 | 224,700 |
| 2017/06/09 | 1,152 | 1,153 | 1,140 | 1,149 | 326,600 |
| 2017/06/08 | 1,169 | 1,173 | 1,157 | 1,157 | 252,900 |
| 2017/06/07 | 1,165 | 1,172 | 1,157 | 1,169 | 198,200 |
| 2017/06/06 | 1,175 | 1,181 | 1,163 | 1,167 | 187,700 |
| 2017/06/05 | 1,180 | 1,181 | 1,168 | 1,175 | 151,000 |
| 2017/06/02 | 1,176 | 1,184 | 1,169 | 1,182 | 221,300 |
| 2017/06/01 | 1,172 | 1,177 | 1,165 | 1,166 | 195,700 |
| 2017/05/31 | 1,193 | 1,194 | 1,165 | 1,167 | 347,000 |
| 2017/05/30 | 1,230 | 1,234 | 1,190 | 1,199 | 486,300 |
| 2017/05/29 | 1,145 | 1,176 | 1,143 | 1,172 | 219,800 |
| 2017/05/26 | 1,146 | 1,158 | 1,144 | 1,144 | 156,500 |
| 2017/05/25 | 1,164 | 1,165 | 1,147 | 1,147 | 250,300 |
| 2017/05/24 | 1,175 | 1,179 | 1,162 | 1,164 | 165,800 |
| 2017/05/23 | 1,172 | 1,175 | 1,156 | 1,168 | 275,600 |
| 2017/05/22 | 1,170 | 1,177 | 1,165 | 1,168 | 164,900 |
| 2017/05/19 | 1,148 | 1,166 | 1,144 | 1,161 | 216,100 |
| 2017/05/18 | 1,131 | 1,149 | 1,125 | 1,144 | 296,200 |
| 2017/05/17 | 1,170 | 1,170 | 1,146 | 1,151 | 293,000 |
| 2017/05/16 | 1,136 | 1,180 | 1,136 | 1,172 | 367,700 |
| 2017/05/15 | 1,170 | 1,192 | 1,133 | 1,136 | 613,100 |
| 2017/05/12 | 1,225 | 1,235 | 1,214 | 1,229 | 256,000 |
| 2017/05/11 | 1,255 | 1,257 | 1,241 | 1,241 | 155,700 |
| 2017/05/10 | 1,252 | 1,256 | 1,246 | 1,251 | 150,400 |
| 2017/05/09 | 1,255 | 1,262 | 1,252 | 1,254 | 146,300 |
| 2017/05/08 | 1,245 | 1,266 | 1,244 | 1,263 | 323,700 |
| 2017/05/02 | 1,217 | 1,248 | 1,217 | 1,245 | 214,400 |
| 2017/05/01 | 1,233 | 1,234 | 1,220 | 1,225 | 139,900 |
| 2017/04/28 | 1,237 | 1,243 | 1,226 | 1,231 | 147,800 |
| 2017/04/27 | 1,218 | 1,237 | 1,218 | 1,232 | 150,500 |
| 2017/04/26 | 1,226 | 1,226 | 1,216 | 1,219 | 139,500 |
| 2017/04/25 | 1,222 | 1,225 | 1,213 | 1,222 | 141,800 |
| 2017/04/24 | 1,205 | 1,218 | 1,204 | 1,214 | 169,400 |
| 2017/04/21 | 1,199 | 1,206 | 1,186 | 1,195 | 139,600 |
| 2017/04/20 | 1,185 | 1,197 | 1,178 | 1,193 | 173,500 |
| 2017/04/19 | 1,175 | 1,184 | 1,171 | 1,176 | 172,500 |
| 2017/04/18 | 1,156 | 1,184 | 1,155 | 1,181 | 240,400 |
| 2017/04/17 | 1,123 | 1,155 | 1,121 | 1,148 | 164,900 |
| 2017/04/14 | 1,148 | 1,150 | 1,130 | 1,130 | 166,400 |
| 2017/04/13 | 1,151 | 1,161 | 1,148 | 1,153 | 190,400 |
| 2017/04/12 | 1,170 | 1,173 | 1,156 | 1,160 | 166,100 |
| 2017/04/11 | 1,180 | 1,180 | 1,164 | 1,177 | 170,000 |
| 2017/04/10 | 1,201 | 1,201 | 1,176 | 1,182 | 155,600 |
| 2017/04/07 | 1,173 | 1,188 | 1,168 | 1,179 | 152,900 |
| 2017/04/06 | 1,181 | 1,184 | 1,159 | 1,164 | 275,900 |
| 2017/04/05 | 1,182 | 1,193 | 1,175 | 1,189 | 207,800 |
| 2017/04/04 | 1,207 | 1,208 | 1,181 | 1,183 | 339,000 |
| 2017/04/03 | 1,228 | 1,234 | 1,208 | 1,217 | 243,700 |
| 2017/03/31 | 1,221 | 1,249 | 1,221 | 1,222 | 250,800 |
| 2017/03/30 | 1,237 | 1,237 | 1,211 | 1,218 | 407,600 |
| 2017/03/29 | 1,254 | 1,256 | 1,236 | 1,240 | 337,500 |
| 2017/03/28 | 1,268 | 1,274 | 1,263 | 1,271 | 338,100 |
| 2017/03/27 | 1,286 | 1,286 | 1,264 | 1,270 | 228,400 |
| 2017/03/24 | 1,284 | 1,291 | 1,275 | 1,288 | 169,900 |
| 2017/03/23 | 1,288 | 1,292 | 1,282 | 1,283 | 182,000 |
| 2017/03/22 | 1,305 | 1,308 | 1,288 | 1,288 | 245,500 |
| 2017/03/21 | 1,310 | 1,318 | 1,307 | 1,311 | 155,900 |
| 2017/03/17 | 1,309 | 1,319 | 1,306 | 1,318 | 185,500 |
| 2017/03/16 | 1,319 | 1,319 | 1,305 | 1,307 | 274,500 |
| 2017/03/15 | 1,320 | 1,326 | 1,318 | 1,322 | 109,600 |
| 2017/03/14 | 1,345 | 1,347 | 1,322 | 1,324 | 229,200 |
| 2017/03/13 | 1,325 | 1,349 | 1,325 | 1,349 | 141,600 |
| 2017/03/10 | 1,325 | 1,334 | 1,316 | 1,323 | 263,300 |
| 2017/03/09 | 1,330 | 1,342 | 1,325 | 1,329 | 144,900 |
| 2017/03/08 | 1,333 | 1,337 | 1,326 | 1,327 | 182,900 |
| 2017/03/07 | 1,342 | 1,344 | 1,331 | 1,339 | 194,900 |
| 2017/03/06 | 1,350 | 1,358 | 1,343 | 1,348 | 105,000 |
| 2017/03/03 | 1,349 | 1,354 | 1,338 | 1,343 | 114,500 |
| 2017/03/02 | 1,360 | 1,361 | 1,343 | 1,348 | 133,600 |
| 2017/03/01 | 1,354 | 1,355 | 1,338 | 1,345 | 247,700 |
| 2017/02/28 | 1,366 | 1,367 | 1,344 | 1,356 | 286,100 |
| 2017/02/27 | 1,362 | 1,375 | 1,358 | 1,374 | 160,800 |
| 2017/02/24 | 1,357 | 1,368 | 1,354 | 1,358 | 136,700 |
| 2017/02/23 | 1,360 | 1,366 | 1,349 | 1,351 | 120,400 |
| 2017/02/22 | 1,385 | 1,386 | 1,358 | 1,362 | 150,600 |
| 2017/02/21 | 1,371 | 1,398 | 1,371 | 1,382 | 161,100 |
| 2017/02/20 | 1,400 | 1,406 | 1,357 | 1,365 | 338,900 |
| 2017/02/17 | 1,411 | 1,413 | 1,380 | 1,390 | 199,300 |
| 2017/02/16 | 1,398 | 1,416 | 1,393 | 1,410 | 219,400 |
| 2017/02/15 | 1,373 | 1,393 | 1,373 | 1,390 | 201,200 |
| 2017/02/14 | 1,374 | 1,384 | 1,359 | 1,360 | 167,200 |
| 2017/02/13 | 1,315 | 1,360 | 1,314 | 1,358 | 354,400 |
| 2017/02/10 | 1,319 | 1,328 | 1,309 | 1,319 | 176,700 |
| 2017/02/09 | 1,310 | 1,316 | 1,302 | 1,316 | 111,100 |
| 2017/02/08 | 1,310 | 1,315 | 1,301 | 1,309 | 95,100 |
| 2017/02/07 | 1,313 | 1,318 | 1,303 | 1,316 | 130,900 |
| 2017/02/06 | 1,328 | 1,328 | 1,303 | 1,310 | 126,700 |
| 2017/02/03 | 1,305 | 1,329 | 1,305 | 1,315 | 216,600 |
| 2017/02/02 | 1,310 | 1,314 | 1,295 | 1,299 | 137,800 |
| 2017/02/01 | 1,300 | 1,309 | 1,293 | 1,308 | 121,800 |
| 2017/01/31 | 1,301 | 1,312 | 1,296 | 1,305 | 129,500 |
| 2017/01/30 | 1,284 | 1,315 | 1,284 | 1,314 | 180,900 |
| 2017/01/27 | 1,295 | 1,296 | 1,277 | 1,283 | 230,600 |
| 2017/01/26 | 1,313 | 1,313 | 1,289 | 1,294 | 153,800 |
| 2017/01/25 | 1,320 | 1,320 | 1,286 | 1,289 | 209,900 |
| 2017/01/24 | 1,300 | 1,309 | 1,295 | 1,308 | 167,200 |
| 2017/01/23 | 1,313 | 1,316 | 1,305 | 1,307 | 83,800 |
| 2017/01/20 | 1,318 | 1,319 | 1,307 | 1,313 | 110,400 |
| 2017/01/19 | 1,318 | 1,332 | 1,318 | 1,323 | 88,100 |
| 2017/01/18 | 1,295 | 1,321 | 1,291 | 1,320 | 171,700 |
| 2017/01/17 | 1,320 | 1,320 | 1,298 | 1,298 | 171,600 |
| 2017/01/16 | 1,350 | 1,350 | 1,318 | 1,322 | 183,100 |
| 2017/01/13 | 1,325 | 1,366 | 1,325 | 1,362 | 222,900 |
| 2017/01/12 | 1,366 | 1,368 | 1,321 | 1,328 | 276,000 |
| 2017/01/11 | 1,379 | 1,380 | 1,367 | 1,376 | 124,800 |
| 2017/01/10 | 1,399 | 1,399 | 1,375 | 1,379 | 170,400 |
| 2017/01/06 | 1,391 | 1,403 | 1,380 | 1,399 | 159,000 |
| 2017/01/05 | 1,385 | 1,416 | 1,378 | 1,388 | 254,700 |
| 2017/01/04 | 1,366 | 1,386 | 1,366 | 1,371 | 264,000 |