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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,662 | 1,674 | 1,641 | 1,669 | 123,100 |
| 2018/12/27 | 1,663 | 1,687 | 1,639 | 1,651 | 155,300 |
| 2018/12/26 | 1,581 | 1,621 | 1,581 | 1,606 | 238,200 |
| 2018/12/25 | 1,531 | 1,550 | 1,502 | 1,541 | 199,200 |
| 2018/12/21 | 1,608 | 1,614 | 1,554 | 1,601 | 282,000 |
| 2018/12/20 | 1,639 | 1,653 | 1,621 | 1,638 | 158,200 |
| 2018/12/19 | 1,671 | 1,680 | 1,646 | 1,652 | 111,100 |
| 2018/12/18 | 1,725 | 1,725 | 1,669 | 1,675 | 178,700 |
| 2018/12/17 | 1,727 | 1,750 | 1,717 | 1,743 | 152,500 |
| 2018/12/14 | 1,761 | 1,765 | 1,714 | 1,732 | 210,700 |
| 2018/12/13 | 1,787 | 1,787 | 1,761 | 1,784 | 155,800 |
| 2018/12/12 | 1,765 | 1,796 | 1,752 | 1,792 | 167,000 |
| 2018/12/11 | 1,783 | 1,797 | 1,749 | 1,768 | 182,800 |
| 2018/12/10 | 1,777 | 1,785 | 1,736 | 1,767 | 184,700 |
| 2018/12/07 | 1,798 | 1,817 | 1,768 | 1,817 | 171,200 |
| 2018/12/06 | 1,811 | 1,818 | 1,766 | 1,788 | 158,600 |
| 2018/12/05 | 1,780 | 1,839 | 1,779 | 1,835 | 201,000 |
| 2018/12/04 | 1,857 | 1,859 | 1,807 | 1,814 | 369,100 |
| 2018/12/03 | 1,914 | 1,935 | 1,878 | 1,888 | 238,100 |
| 2018/11/30 | 1,869 | 1,917 | 1,854 | 1,911 | 231,000 |
| 2018/11/29 | 1,839 | 1,881 | 1,825 | 1,872 | 200,300 |
| 2018/11/28 | 1,861 | 1,861 | 1,815 | 1,823 | 202,700 |
| 2018/11/27 | 1,869 | 1,869 | 1,821 | 1,861 | 159,600 |
| 2018/11/26 | 1,850 | 1,884 | 1,847 | 1,863 | 111,600 |
| 2018/11/22 | 1,849 | 1,865 | 1,807 | 1,846 | 176,900 |
| 2018/11/21 | 1,827 | 1,857 | 1,819 | 1,840 | 179,900 |
| 2018/11/20 | 1,861 | 1,904 | 1,846 | 1,857 | 248,900 |
| 2018/11/19 | 1,907 | 1,913 | 1,861 | 1,866 | 397,500 |
| 2018/11/16 | 1,779 | 1,893 | 1,775 | 1,890 | 654,400 |
| 2018/11/15 | 1,732 | 1,782 | 1,707 | 1,776 | 345,300 |
| 2018/11/14 | 1,802 | 1,809 | 1,685 | 1,744 | 647,400 |
| 2018/11/13 | 1,827 | 1,876 | 1,793 | 1,817 | 627,100 |
| 2018/11/12 | 1,825 | 1,900 | 1,803 | 1,858 | 1,195,600 |
| 2018/11/09 | 1,675 | 1,714 | 1,655 | 1,705 | 281,300 |
| 2018/11/08 | 1,661 | 1,692 | 1,652 | 1,688 | 264,200 |
| 2018/11/07 | 1,701 | 1,710 | 1,632 | 1,636 | 248,900 |
| 2018/11/06 | 1,664 | 1,722 | 1,664 | 1,700 | 315,600 |
| 2018/11/05 | 1,660 | 1,676 | 1,645 | 1,661 | 162,100 |
| 2018/11/02 | 1,693 | 1,697 | 1,659 | 1,676 | 272,100 |
| 2018/11/01 | 1,701 | 1,723 | 1,683 | 1,693 | 331,900 |
| 2018/10/31 | 1,712 | 1,744 | 1,700 | 1,725 | 322,200 |
| 2018/10/30 | 1,658 | 1,711 | 1,658 | 1,701 | 457,300 |
| 2018/10/29 | 1,640 | 1,706 | 1,640 | 1,678 | 345,700 |
| 2018/10/26 | 1,663 | 1,679 | 1,619 | 1,635 | 255,700 |
| 2018/10/25 | 1,645 | 1,677 | 1,625 | 1,646 | 301,500 |
| 2018/10/24 | 1,670 | 1,689 | 1,638 | 1,681 | 207,500 |
| 2018/10/23 | 1,725 | 1,727 | 1,643 | 1,648 | 286,200 |
| 2018/10/22 | 1,697 | 1,729 | 1,692 | 1,726 | 200,700 |
| 2018/10/19 | 1,675 | 1,698 | 1,657 | 1,697 | 218,500 |
| 2018/10/18 | 1,656 | 1,710 | 1,642 | 1,696 | 279,700 |
| 2018/10/17 | 1,631 | 1,657 | 1,613 | 1,657 | 144,700 |
| 2018/10/16 | 1,600 | 1,608 | 1,590 | 1,601 | 197,100 |
| 2018/10/15 | 1,647 | 1,665 | 1,607 | 1,611 | 138,000 |
| 2018/10/12 | 1,632 | 1,651 | 1,620 | 1,643 | 107,200 |
| 2018/10/11 | 1,617 | 1,640 | 1,597 | 1,636 | 216,300 |
| 2018/10/10 | 1,660 | 1,669 | 1,630 | 1,657 | 106,700 |
| 2018/10/09 | 1,664 | 1,669 | 1,629 | 1,639 | 184,000 |
| 2018/10/05 | 1,670 | 1,685 | 1,665 | 1,673 | 127,600 |
| 2018/10/04 | 1,684 | 1,699 | 1,667 | 1,686 | 172,600 |
| 2018/10/03 | 1,707 | 1,709 | 1,667 | 1,678 | 213,800 |
| 2018/10/02 | 1,736 | 1,751 | 1,708 | 1,712 | 268,400 |
| 2018/10/01 | 1,716 | 1,725 | 1,689 | 1,706 | 198,700 |
| 2018/09/28 | 1,721 | 1,730 | 1,702 | 1,719 | 183,300 |
| 2018/09/27 | 1,733 | 1,733 | 1,684 | 1,711 | 393,700 |
| 2018/09/26 | 1,710 | 1,735 | 1,702 | 1,734 | 274,300 |
| 2018/09/25 | 1,688 | 1,731 | 1,683 | 1,726 | 467,500 |
| 2018/09/21 | 1,647 | 1,682 | 1,637 | 1,672 | 338,700 |
| 2018/09/20 | 1,614 | 1,646 | 1,605 | 1,635 | 267,600 |
| 2018/09/19 | 1,633 | 1,637 | 1,570 | 1,601 | 273,700 |
| 2018/09/18 | 1,584 | 1,608 | 1,566 | 1,606 | 346,000 |
| 2018/09/14 | 1,542 | 1,565 | 1,535 | 1,563 | 258,400 |
| 2018/09/13 | 1,521 | 1,542 | 1,518 | 1,526 | 131,000 |
| 2018/09/12 | 1,516 | 1,535 | 1,500 | 1,515 | 258,500 |
| 2018/09/11 | 1,520 | 1,525 | 1,495 | 1,511 | 187,300 |
| 2018/09/10 | 1,529 | 1,548 | 1,515 | 1,517 | 166,400 |
| 2018/09/07 | 1,525 | 1,547 | 1,515 | 1,529 | 203,300 |
| 2018/09/06 | 1,593 | 1,602 | 1,530 | 1,537 | 457,700 |
| 2018/09/05 | 1,662 | 1,673 | 1,598 | 1,606 | 371,500 |
| 2018/09/04 | 1,585 | 1,647 | 1,580 | 1,638 | 429,800 |
| 2018/09/03 | 1,619 | 1,634 | 1,573 | 1,577 | 389,700 |
| 2018/08/31 | 1,605 | 1,635 | 1,588 | 1,616 | 402,000 |
| 2018/08/30 | 1,621 | 1,623 | 1,574 | 1,615 | 320,100 |
| 2018/08/29 | 1,630 | 1,630 | 1,593 | 1,619 | 140,900 |
| 2018/08/28 | 1,671 | 1,687 | 1,606 | 1,614 | 301,500 |
| 2018/08/27 | 1,589 | 1,657 | 1,575 | 1,655 | 403,200 |
| 2018/08/24 | 1,534 | 1,570 | 1,516 | 1,570 | 182,800 |
| 2018/08/23 | 1,510 | 1,537 | 1,503 | 1,525 | 288,500 |
| 2018/08/22 | 1,516 | 1,520 | 1,500 | 1,505 | 340,400 |
| 2018/08/21 | 1,502 | 1,563 | 1,502 | 1,556 | 286,500 |
| 2018/08/20 | 1,522 | 1,540 | 1,513 | 1,536 | 359,800 |
| 2018/08/17 | 1,534 | 1,576 | 1,534 | 1,547 | 210,100 |
| 2018/08/16 | 1,569 | 1,570 | 1,527 | 1,554 | 420,300 |
| 2018/08/15 | 1,638 | 1,656 | 1,583 | 1,592 | 406,600 |
| 2018/08/14 | 1,662 | 1,683 | 1,617 | 1,657 | 522,100 |
| 2018/08/13 | 1,708 | 1,734 | 1,670 | 1,680 | 519,600 |
| 2018/08/10 | 1,708 | 1,777 | 1,685 | 1,716 | 1,174,900 |
| 2018/08/09 | 1,717 | 1,717 | 1,636 | 1,717 | 1,668,100 |
| 2018/08/08 | 1,405 | 1,425 | 1,397 | 1,417 | 301,600 |
| 2018/08/07 | 1,408 | 1,409 | 1,396 | 1,399 | 135,300 |
| 2018/08/06 | 1,410 | 1,417 | 1,396 | 1,410 | 118,100 |
| 2018/08/03 | 1,425 | 1,430 | 1,396 | 1,402 | 142,600 |
| 2018/08/02 | 1,410 | 1,434 | 1,410 | 1,414 | 140,800 |
| 2018/08/01 | 1,404 | 1,411 | 1,392 | 1,407 | 158,100 |
| 2018/07/31 | 1,442 | 1,442 | 1,398 | 1,407 | 225,400 |
| 2018/07/30 | 1,465 | 1,469 | 1,443 | 1,449 | 157,600 |
| 2018/07/27 | 1,446 | 1,450 | 1,428 | 1,437 | 133,100 |
| 2018/07/26 | 1,440 | 1,447 | 1,431 | 1,443 | 85,800 |
| 2018/07/25 | 1,435 | 1,435 | 1,419 | 1,429 | 99,200 |
| 2018/07/24 | 1,420 | 1,435 | 1,417 | 1,430 | 126,600 |
| 2018/07/23 | 1,416 | 1,432 | 1,409 | 1,410 | 139,200 |
| 2018/07/20 | 1,404 | 1,411 | 1,397 | 1,408 | 111,700 |
| 2018/07/19 | 1,425 | 1,429 | 1,401 | 1,405 | 121,700 |
| 2018/07/18 | 1,458 | 1,458 | 1,414 | 1,416 | 95,700 |
| 2018/07/17 | 1,420 | 1,452 | 1,412 | 1,435 | 210,900 |
| 2018/07/13 | 1,409 | 1,425 | 1,409 | 1,416 | 155,100 |
| 2018/07/12 | 1,400 | 1,407 | 1,395 | 1,396 | 145,400 |
| 2018/07/11 | 1,403 | 1,417 | 1,384 | 1,388 | 181,600 |
| 2018/07/10 | 1,410 | 1,428 | 1,399 | 1,406 | 115,200 |
| 2018/07/09 | 1,390 | 1,408 | 1,379 | 1,405 | 117,600 |
| 2018/07/06 | 1,371 | 1,395 | 1,369 | 1,389 | 236,000 |
| 2018/07/05 | 1,394 | 1,404 | 1,371 | 1,375 | 142,900 |
| 2018/07/04 | 1,390 | 1,409 | 1,380 | 1,400 | 152,400 |
| 2018/07/03 | 1,428 | 1,433 | 1,390 | 1,400 | 201,100 |
| 2018/07/02 | 1,478 | 1,478 | 1,420 | 1,423 | 149,200 |
| 2018/06/29 | 1,460 | 1,493 | 1,443 | 1,486 | 156,900 |
| 2018/06/28 | 1,473 | 1,473 | 1,451 | 1,458 | 99,700 |
| 2018/06/27 | 1,477 | 1,492 | 1,461 | 1,479 | 169,700 |
| 2018/06/26 | 1,450 | 1,464 | 1,432 | 1,462 | 144,800 |
| 2018/06/25 | 1,498 | 1,498 | 1,464 | 1,465 | 135,500 |
| 2018/06/22 | 1,494 | 1,504 | 1,479 | 1,503 | 201,100 |
| 2018/06/21 | 1,500 | 1,518 | 1,498 | 1,504 | 119,800 |
| 2018/06/20 | 1,510 | 1,526 | 1,484 | 1,504 | 192,500 |
| 2018/06/19 | 1,532 | 1,544 | 1,503 | 1,509 | 162,000 |
| 2018/06/18 | 1,551 | 1,556 | 1,519 | 1,522 | 193,400 |
| 2018/06/15 | 1,587 | 1,592 | 1,562 | 1,563 | 191,200 |
| 2018/06/14 | 1,592 | 1,606 | 1,576 | 1,584 | 184,300 |
| 2018/06/13 | 1,571 | 1,604 | 1,560 | 1,592 | 261,600 |
| 2018/06/12 | 1,525 | 1,575 | 1,524 | 1,572 | 271,900 |
| 2018/06/11 | 1,551 | 1,566 | 1,517 | 1,521 | 206,200 |
| 2018/06/08 | 1,540 | 1,579 | 1,539 | 1,551 | 212,800 |
| 2018/06/07 | 1,539 | 1,567 | 1,532 | 1,552 | 299,500 |
| 2018/06/06 | 1,552 | 1,562 | 1,536 | 1,556 | 155,500 |
| 2018/06/05 | 1,545 | 1,559 | 1,532 | 1,548 | 142,100 |
| 2018/06/04 | 1,562 | 1,563 | 1,534 | 1,543 | 220,500 |
| 2018/06/01 | 1,560 | 1,581 | 1,548 | 1,552 | 188,700 |
| 2018/05/31 | 1,553 | 1,569 | 1,527 | 1,550 | 207,300 |
| 2018/05/30 | 1,577 | 1,578 | 1,545 | 1,546 | 193,300 |
| 2018/05/29 | 1,605 | 1,612 | 1,585 | 1,590 | 96,200 |
| 2018/05/28 | 1,635 | 1,640 | 1,596 | 1,601 | 143,800 |
| 2018/05/25 | 1,651 | 1,676 | 1,630 | 1,633 | 188,900 |
| 2018/05/24 | 1,660 | 1,690 | 1,651 | 1,652 | 187,400 |
| 2018/05/23 | 1,663 | 1,684 | 1,645 | 1,652 | 237,000 |
| 2018/05/22 | 1,673 | 1,702 | 1,666 | 1,671 | 153,200 |
| 2018/05/21 | 1,670 | 1,692 | 1,670 | 1,671 | 124,400 |
| 2018/05/18 | 1,682 | 1,688 | 1,664 | 1,666 | 205,000 |
| 2018/05/17 | 1,703 | 1,724 | 1,677 | 1,681 | 317,200 |
| 2018/05/16 | 1,724 | 1,727 | 1,687 | 1,699 | 291,200 |
| 2018/05/15 | 1,720 | 1,738 | 1,712 | 1,730 | 146,500 |
| 2018/05/14 | 1,676 | 1,775 | 1,672 | 1,748 | 368,000 |
| 2018/05/11 | 1,640 | 1,683 | 1,612 | 1,681 | 369,300 |
| 2018/05/10 | 1,681 | 1,689 | 1,627 | 1,640 | 245,500 |
| 2018/05/09 | 1,640 | 1,697 | 1,635 | 1,679 | 511,600 |
| 2018/05/08 | 1,607 | 1,643 | 1,607 | 1,640 | 501,100 |
| 2018/05/07 | 1,617 | 1,657 | 1,590 | 1,609 | 939,000 |
| 2018/05/02 | 1,845 | 1,846 | 1,767 | 1,796 | 327,300 |
| 2018/05/01 | 1,783 | 1,783 | 1,742 | 1,758 | 199,700 |
| 2018/04/27 | 1,830 | 1,831 | 1,783 | 1,794 | 142,100 |
| 2018/04/26 | 1,800 | 1,832 | 1,799 | 1,823 | 238,600 |
| 2018/04/25 | 1,779 | 1,795 | 1,772 | 1,789 | 154,100 |
| 2018/04/24 | 1,734 | 1,804 | 1,728 | 1,780 | 370,600 |
| 2018/04/23 | 1,745 | 1,750 | 1,711 | 1,719 | 175,700 |
| 2018/04/20 | 1,728 | 1,761 | 1,728 | 1,747 | 165,800 |
| 2018/04/19 | 1,728 | 1,734 | 1,703 | 1,728 | 149,200 |
| 2018/04/18 | 1,703 | 1,763 | 1,697 | 1,737 | 256,400 |
| 2018/04/17 | 1,708 | 1,717 | 1,693 | 1,703 | 188,100 |
| 2018/04/16 | 1,698 | 1,715 | 1,682 | 1,712 | 191,700 |
| 2018/04/13 | 1,665 | 1,699 | 1,658 | 1,697 | 172,400 |
| 2018/04/12 | 1,619 | 1,683 | 1,613 | 1,661 | 305,800 |
| 2018/04/11 | 1,680 | 1,693 | 1,633 | 1,644 | 356,300 |
| 2018/04/10 | 1,698 | 1,707 | 1,661 | 1,682 | 314,700 |
| 2018/04/09 | 1,775 | 1,783 | 1,703 | 1,714 | 413,500 |
| 2018/04/06 | 1,783 | 1,784 | 1,746 | 1,773 | 314,100 |
| 2018/04/05 | 1,810 | 1,814 | 1,766 | 1,777 | 261,500 |
| 2018/04/04 | 1,745 | 1,814 | 1,745 | 1,787 | 304,900 |
| 2018/04/03 | 1,714 | 1,734 | 1,710 | 1,728 | 210,800 |
| 2018/04/02 | 1,714 | 1,739 | 1,711 | 1,724 | 165,300 |
| 2018/03/30 | 1,679 | 1,715 | 1,663 | 1,704 | 248,900 |
| 2018/03/29 | 1,711 | 1,711 | 1,657 | 1,676 | 245,100 |
| 2018/03/28 | 1,681 | 1,719 | 1,670 | 1,711 | 278,700 |
| 2018/03/27 | 1,703 | 1,729 | 1,680 | 1,725 | 482,800 |
| 2018/03/26 | 1,720 | 1,726 | 1,673 | 1,704 | 445,500 |
| 2018/03/23 | 1,738 | 1,750 | 1,712 | 1,720 | 300,100 |
| 2018/03/22 | 1,775 | 1,795 | 1,760 | 1,775 | 253,300 |
| 2018/03/20 | 1,786 | 1,798 | 1,755 | 1,783 | 295,900 |
| 2018/03/19 | 1,817 | 1,842 | 1,796 | 1,799 | 298,200 |
| 2018/03/16 | 1,826 | 1,839 | 1,802 | 1,817 | 182,400 |
| 2018/03/15 | 1,813 | 1,840 | 1,799 | 1,825 | 201,700 |
| 2018/03/14 | 1,825 | 1,831 | 1,792 | 1,820 | 333,600 |
| 2018/03/13 | 1,875 | 1,875 | 1,813 | 1,839 | 420,200 |
| 2018/03/12 | 1,889 | 1,904 | 1,857 | 1,891 | 220,100 |
| 2018/03/09 | 1,929 | 1,933 | 1,876 | 1,880 | 247,700 |
| 2018/03/08 | 1,939 | 1,948 | 1,903 | 1,916 | 121,700 |
| 2018/03/07 | 1,935 | 1,968 | 1,904 | 1,913 | 181,200 |
| 2018/03/06 | 1,909 | 1,938 | 1,904 | 1,936 | 164,800 |
| 2018/03/05 | 1,956 | 1,963 | 1,892 | 1,909 | 192,300 |
| 2018/03/02 | 1,925 | 1,984 | 1,922 | 1,972 | 174,100 |
| 2018/03/01 | 1,951 | 1,958 | 1,925 | 1,951 | 181,100 |
| 2018/02/28 | 1,940 | 1,994 | 1,939 | 1,959 | 210,900 |
| 2018/02/27 | 1,986 | 1,986 | 1,940 | 1,950 | 169,600 |
| 2018/02/26 | 1,988 | 1,988 | 1,966 | 1,974 | 155,600 |
| 2018/02/23 | 1,997 | 2,003 | 1,961 | 1,989 | 203,600 |
| 2018/02/22 | 2,025 | 2,030 | 2,005 | 2,015 | 139,400 |
| 2018/02/21 | 2,000 | 2,068 | 1,997 | 2,061 | 220,500 |
| 2018/02/20 | 1,973 | 2,002 | 1,961 | 2,000 | 175,700 |
| 2018/02/19 | 1,968 | 1,982 | 1,948 | 1,975 | 187,600 |
| 2018/02/16 | 1,975 | 1,986 | 1,943 | 1,948 | 294,200 |
| 2018/02/15 | 2,020 | 2,047 | 1,962 | 1,976 | 303,100 |
| 2018/02/14 | 2,036 | 2,073 | 1,938 | 1,988 | 637,700 |
| 2018/02/13 | 2,253 | 2,258 | 2,027 | 2,039 | 606,800 |
| 2018/02/09 | 2,183 | 2,290 | 2,183 | 2,252 | 414,700 |
| 2018/02/08 | 2,191 | 2,296 | 2,191 | 2,279 | 454,500 |
| 2018/02/07 | 2,260 | 2,264 | 2,179 | 2,179 | 243,300 |
| 2018/02/06 | 2,167 | 2,184 | 2,115 | 2,172 | 468,200 |
| 2018/02/05 | 2,354 | 2,354 | 2,255 | 2,267 | 325,900 |
| 2018/02/02 | 2,300 | 2,388 | 2,300 | 2,386 | 340,500 |
| 2018/02/01 | 2,220 | 2,296 | 2,210 | 2,296 | 242,500 |
| 2018/01/31 | 2,220 | 2,262 | 2,212 | 2,225 | 163,800 |
| 2018/01/30 | 2,263 | 2,263 | 2,222 | 2,239 | 162,800 |
| 2018/01/29 | 2,250 | 2,283 | 2,243 | 2,263 | 188,800 |
| 2018/01/26 | 2,197 | 2,241 | 2,197 | 2,231 | 277,400 |
| 2018/01/25 | 2,170 | 2,202 | 2,160 | 2,200 | 191,600 |
| 2018/01/24 | 2,192 | 2,202 | 2,167 | 2,174 | 124,400 |
| 2018/01/23 | 2,195 | 2,207 | 2,184 | 2,189 | 94,800 |
| 2018/01/22 | 2,177 | 2,188 | 2,156 | 2,184 | 126,700 |
| 2018/01/19 | 2,152 | 2,184 | 2,148 | 2,177 | 124,500 |
| 2018/01/18 | 2,152 | 2,180 | 2,150 | 2,152 | 243,900 |
| 2018/01/17 | 2,196 | 2,197 | 2,137 | 2,151 | 316,400 |
| 2018/01/16 | 2,197 | 2,234 | 2,182 | 2,215 | 182,900 |
| 2018/01/15 | 2,177 | 2,204 | 2,150 | 2,197 | 157,300 |
| 2018/01/12 | 2,181 | 2,208 | 2,164 | 2,177 | 202,700 |
| 2018/01/11 | 2,160 | 2,185 | 2,149 | 2,184 | 198,100 |
| 2018/01/10 | 2,214 | 2,222 | 2,147 | 2,157 | 317,700 |
| 2018/01/09 | 2,199 | 2,203 | 2,170 | 2,176 | 141,600 |
| 2018/01/05 | 2,205 | 2,210 | 2,184 | 2,192 | 158,700 |
| 2018/01/04 | 2,205 | 2,225 | 2,178 | 2,211 | 256,800 |