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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,359 | 1,359 | 1,343 | 1,348 | 102,500 |
| 2019/12/27 | 1,340 | 1,370 | 1,338 | 1,360 | 196,900 |
| 2019/12/26 | 1,331 | 1,339 | 1,329 | 1,339 | 85,700 |
| 2019/12/25 | 1,364 | 1,364 | 1,329 | 1,337 | 84,000 |
| 2019/12/24 | 1,364 | 1,366 | 1,347 | 1,351 | 74,200 |
| 2019/12/23 | 1,386 | 1,389 | 1,364 | 1,365 | 81,200 |
| 2019/12/20 | 1,378 | 1,396 | 1,374 | 1,388 | 185,800 |
| 2019/12/19 | 1,358 | 1,385 | 1,358 | 1,381 | 183,800 |
| 2019/12/18 | 1,331 | 1,355 | 1,323 | 1,355 | 256,400 |
| 2019/12/17 | 1,330 | 1,335 | 1,320 | 1,335 | 100,400 |
| 2019/12/16 | 1,332 | 1,346 | 1,318 | 1,318 | 126,100 |
| 2019/12/13 | 1,351 | 1,354 | 1,330 | 1,330 | 192,800 |
| 2019/12/12 | 1,341 | 1,342 | 1,328 | 1,329 | 106,100 |
| 2019/12/11 | 1,340 | 1,347 | 1,331 | 1,337 | 117,200 |
| 2019/12/10 | 1,349 | 1,355 | 1,343 | 1,344 | 137,300 |
| 2019/12/09 | 1,344 | 1,349 | 1,338 | 1,343 | 148,000 |
| 2019/12/06 | 1,340 | 1,341 | 1,326 | 1,331 | 127,100 |
| 2019/12/05 | 1,315 | 1,333 | 1,315 | 1,333 | 185,200 |
| 2019/12/04 | 1,298 | 1,312 | 1,292 | 1,312 | 271,700 |
| 2019/12/03 | 1,310 | 1,311 | 1,300 | 1,301 | 226,500 |
| 2019/12/02 | 1,312 | 1,318 | 1,301 | 1,318 | 202,000 |
| 2019/11/29 | 1,316 | 1,319 | 1,299 | 1,303 | 244,000 |
| 2019/11/28 | 1,305 | 1,311 | 1,298 | 1,305 | 181,500 |
| 2019/11/27 | 1,300 | 1,313 | 1,298 | 1,305 | 221,100 |
| 2019/11/26 | 1,318 | 1,319 | 1,301 | 1,306 | 213,100 |
| 2019/11/25 | 1,313 | 1,316 | 1,308 | 1,312 | 129,900 |
| 2019/11/22 | 1,318 | 1,321 | 1,311 | 1,313 | 152,600 |
| 2019/11/21 | 1,330 | 1,338 | 1,312 | 1,326 | 195,500 |
| 2019/11/20 | 1,382 | 1,383 | 1,336 | 1,343 | 224,600 |
| 2019/11/19 | 1,373 | 1,387 | 1,373 | 1,386 | 79,700 |
| 2019/11/18 | 1,373 | 1,378 | 1,362 | 1,378 | 98,100 |
| 2019/11/15 | 1,347 | 1,365 | 1,342 | 1,361 | 141,200 |
| 2019/11/14 | 1,379 | 1,382 | 1,340 | 1,343 | 241,000 |
| 2019/11/13 | 1,412 | 1,412 | 1,369 | 1,379 | 254,000 |
| 2019/11/12 | 1,386 | 1,412 | 1,385 | 1,402 | 231,100 |
| 2019/11/11 | 1,330 | 1,365 | 1,312 | 1,362 | 514,100 |
| 2019/11/08 | 1,382 | 1,386 | 1,371 | 1,383 | 326,500 |
| 2019/11/07 | 1,362 | 1,373 | 1,353 | 1,359 | 165,100 |
| 2019/11/06 | 1,360 | 1,373 | 1,349 | 1,372 | 261,600 |
| 2019/11/05 | 1,351 | 1,351 | 1,328 | 1,346 | 256,100 |
| 2019/11/01 | 1,333 | 1,339 | 1,327 | 1,336 | 160,300 |
| 2019/10/31 | 1,334 | 1,360 | 1,328 | 1,351 | 264,000 |
| 2019/10/30 | 1,326 | 1,327 | 1,310 | 1,324 | 449,200 |
| 2019/10/29 | 1,332 | 1,340 | 1,328 | 1,332 | 135,000 |
| 2019/10/28 | 1,356 | 1,359 | 1,327 | 1,329 | 170,800 |
| 2019/10/25 | 1,338 | 1,357 | 1,328 | 1,357 | 184,600 |
| 2019/10/24 | 1,360 | 1,361 | 1,331 | 1,333 | 159,100 |
| 2019/10/23 | 1,350 | 1,357 | 1,334 | 1,357 | 214,500 |
| 2019/10/21 | 1,342 | 1,348 | 1,339 | 1,348 | 86,800 |
| 2019/10/18 | 1,345 | 1,354 | 1,338 | 1,342 | 180,400 |
| 2019/10/17 | 1,324 | 1,348 | 1,322 | 1,342 | 220,000 |
| 2019/10/16 | 1,325 | 1,332 | 1,315 | 1,324 | 178,800 |
| 2019/10/15 | 1,319 | 1,327 | 1,313 | 1,314 | 144,200 |
| 2019/10/11 | 1,310 | 1,311 | 1,296 | 1,306 | 146,400 |
| 2019/10/10 | 1,309 | 1,309 | 1,295 | 1,304 | 194,700 |
| 2019/10/09 | 1,327 | 1,327 | 1,305 | 1,309 | 122,600 |
| 2019/10/08 | 1,315 | 1,336 | 1,314 | 1,333 | 205,500 |
| 2019/10/07 | 1,316 | 1,322 | 1,300 | 1,308 | 124,600 |
| 2019/10/04 | 1,310 | 1,317 | 1,298 | 1,316 | 110,100 |
| 2019/10/03 | 1,315 | 1,316 | 1,297 | 1,312 | 187,500 |
| 2019/10/02 | 1,320 | 1,344 | 1,315 | 1,333 | 173,200 |
| 2019/10/01 | 1,285 | 1,323 | 1,278 | 1,321 | 276,000 |
| 2019/09/30 | 1,291 | 1,297 | 1,272 | 1,283 | 221,100 |
| 2019/09/27 | 1,333 | 1,333 | 1,297 | 1,308 | 278,000 |
| 2019/09/26 | 1,357 | 1,361 | 1,340 | 1,344 | 201,700 |
| 2019/09/25 | 1,363 | 1,363 | 1,341 | 1,352 | 134,500 |
| 2019/09/24 | 1,336 | 1,354 | 1,333 | 1,352 | 169,500 |
| 2019/09/20 | 1,338 | 1,338 | 1,323 | 1,332 | 143,500 |
| 2019/09/19 | 1,323 | 1,340 | 1,323 | 1,330 | 122,100 |
| 2019/09/18 | 1,330 | 1,330 | 1,313 | 1,320 | 150,700 |
| 2019/09/17 | 1,333 | 1,335 | 1,320 | 1,334 | 166,300 |
| 2019/09/13 | 1,336 | 1,347 | 1,329 | 1,338 | 168,800 |
| 2019/09/12 | 1,345 | 1,355 | 1,337 | 1,341 | 155,600 |
| 2019/09/11 | 1,346 | 1,354 | 1,338 | 1,341 | 204,400 |
| 2019/09/10 | 1,327 | 1,348 | 1,322 | 1,345 | 194,100 |
| 2019/09/09 | 1,306 | 1,320 | 1,304 | 1,320 | 162,200 |
| 2019/09/06 | 1,307 | 1,310 | 1,297 | 1,302 | 163,600 |
| 2019/09/05 | 1,304 | 1,318 | 1,295 | 1,305 | 270,700 |
| 2019/09/04 | 1,297 | 1,303 | 1,283 | 1,298 | 360,500 |
| 2019/09/03 | 1,300 | 1,310 | 1,298 | 1,302 | 105,800 |
| 2019/09/02 | 1,316 | 1,320 | 1,298 | 1,300 | 213,400 |
| 2019/08/30 | 1,312 | 1,335 | 1,311 | 1,333 | 123,400 |
| 2019/08/29 | 1,318 | 1,330 | 1,303 | 1,308 | 89,700 |
| 2019/08/28 | 1,300 | 1,314 | 1,296 | 1,314 | 150,000 |
| 2019/08/27 | 1,307 | 1,315 | 1,299 | 1,301 | 151,000 |
| 2019/08/26 | 1,290 | 1,304 | 1,287 | 1,300 | 253,000 |
| 2019/08/23 | 1,310 | 1,310 | 1,299 | 1,301 | 173,500 |
| 2019/08/22 | 1,305 | 1,309 | 1,297 | 1,300 | 202,300 |
| 2019/08/21 | 1,281 | 1,304 | 1,274 | 1,300 | 391,900 |
| 2019/08/20 | 1,285 | 1,306 | 1,280 | 1,305 | 396,500 |
| 2019/08/19 | 1,310 | 1,310 | 1,298 | 1,302 | 158,800 |
| 2019/08/16 | 1,299 | 1,304 | 1,295 | 1,301 | 408,900 |
| 2019/08/15 | 1,293 | 1,308 | 1,291 | 1,300 | 387,300 |
| 2019/08/14 | 1,321 | 1,325 | 1,296 | 1,303 | 468,400 |
| 2019/08/13 | 1,306 | 1,317 | 1,289 | 1,317 | 685,500 |
| 2019/08/09 | 1,350 | 1,364 | 1,314 | 1,329 | 811,300 |
| 2019/08/08 | 1,432 | 1,466 | 1,430 | 1,452 | 238,300 |
| 2019/08/07 | 1,428 | 1,442 | 1,421 | 1,432 | 184,800 |
| 2019/08/06 | 1,397 | 1,440 | 1,390 | 1,439 | 199,300 |
| 2019/08/05 | 1,420 | 1,430 | 1,393 | 1,429 | 190,200 |
| 2019/08/02 | 1,424 | 1,445 | 1,416 | 1,429 | 227,500 |
| 2019/08/01 | 1,419 | 1,448 | 1,417 | 1,445 | 185,900 |
| 2019/07/31 | 1,455 | 1,459 | 1,436 | 1,440 | 452,600 |
| 2019/07/30 | 1,454 | 1,472 | 1,450 | 1,471 | 142,200 |
| 2019/07/29 | 1,455 | 1,472 | 1,446 | 1,470 | 129,100 |
| 2019/07/26 | 1,451 | 1,457 | 1,426 | 1,454 | 205,700 |
| 2019/07/25 | 1,470 | 1,474 | 1,452 | 1,458 | 149,800 |
| 2019/07/24 | 1,491 | 1,494 | 1,466 | 1,473 | 219,300 |
| 2019/07/23 | 1,483 | 1,508 | 1,478 | 1,504 | 90,900 |
| 2019/07/22 | 1,494 | 1,510 | 1,491 | 1,491 | 93,600 |
| 2019/07/19 | 1,485 | 1,502 | 1,481 | 1,502 | 116,400 |
| 2019/07/18 | 1,493 | 1,501 | 1,486 | 1,490 | 135,300 |
| 2019/07/17 | 1,512 | 1,512 | 1,489 | 1,498 | 202,900 |
| 2019/07/16 | 1,526 | 1,534 | 1,506 | 1,517 | 100,200 |
| 2019/07/12 | 1,549 | 1,553 | 1,524 | 1,539 | 128,300 |
| 2019/07/11 | 1,529 | 1,570 | 1,529 | 1,556 | 335,700 |
| 2019/07/10 | 1,486 | 1,498 | 1,482 | 1,488 | 132,500 |
| 2019/07/09 | 1,486 | 1,504 | 1,478 | 1,486 | 106,300 |
| 2019/07/08 | 1,515 | 1,515 | 1,476 | 1,484 | 150,500 |
| 2019/07/05 | 1,505 | 1,517 | 1,499 | 1,515 | 89,200 |
| 2019/07/04 | 1,486 | 1,504 | 1,485 | 1,501 | 98,500 |
| 2019/07/03 | 1,470 | 1,485 | 1,470 | 1,479 | 150,800 |
| 2019/07/02 | 1,466 | 1,469 | 1,444 | 1,464 | 183,300 |
| 2019/07/01 | 1,440 | 1,491 | 1,436 | 1,473 | 493,400 |
| 2019/06/28 | 1,382 | 1,399 | 1,380 | 1,380 | 112,100 |
| 2019/06/27 | 1,375 | 1,387 | 1,364 | 1,387 | 80,200 |
| 2019/06/26 | 1,393 | 1,402 | 1,374 | 1,375 | 187,900 |
| 2019/06/25 | 1,378 | 1,403 | 1,375 | 1,393 | 157,800 |
| 2019/06/24 | 1,346 | 1,371 | 1,336 | 1,367 | 99,800 |
| 2019/06/21 | 1,377 | 1,383 | 1,348 | 1,352 | 297,300 |
| 2019/06/20 | 1,375 | 1,376 | 1,362 | 1,370 | 102,000 |
| 2019/06/19 | 1,371 | 1,378 | 1,354 | 1,370 | 288,800 |
| 2019/06/18 | 1,401 | 1,405 | 1,358 | 1,364 | 194,400 |
| 2019/06/17 | 1,419 | 1,419 | 1,399 | 1,405 | 139,700 |
| 2019/06/14 | 1,429 | 1,439 | 1,417 | 1,425 | 107,700 |
| 2019/06/13 | 1,462 | 1,470 | 1,417 | 1,425 | 211,700 |
| 2019/06/12 | 1,436 | 1,488 | 1,430 | 1,483 | 283,300 |
| 2019/06/11 | 1,395 | 1,433 | 1,384 | 1,426 | 212,700 |
| 2019/06/10 | 1,382 | 1,384 | 1,367 | 1,378 | 98,600 |
| 2019/06/07 | 1,380 | 1,380 | 1,356 | 1,358 | 131,100 |
| 2019/06/06 | 1,388 | 1,396 | 1,378 | 1,378 | 100,200 |
| 2019/06/05 | 1,399 | 1,403 | 1,387 | 1,398 | 105,100 |
| 2019/06/04 | 1,358 | 1,385 | 1,351 | 1,382 | 140,800 |
| 2019/06/03 | 1,350 | 1,368 | 1,345 | 1,352 | 151,700 |
| 2019/05/31 | 1,377 | 1,382 | 1,362 | 1,367 | 164,900 |
| 2019/05/30 | 1,380 | 1,385 | 1,367 | 1,379 | 130,600 |
| 2019/05/29 | 1,391 | 1,407 | 1,381 | 1,390 | 200,400 |
| 2019/05/28 | 1,422 | 1,423 | 1,394 | 1,408 | 399,800 |
| 2019/05/27 | 1,434 | 1,437 | 1,417 | 1,430 | 161,000 |
| 2019/05/24 | 1,421 | 1,435 | 1,420 | 1,430 | 215,900 |
| 2019/05/23 | 1,422 | 1,443 | 1,403 | 1,434 | 182,100 |
| 2019/05/22 | 1,474 | 1,475 | 1,431 | 1,431 | 243,000 |
| 2019/05/21 | 1,466 | 1,483 | 1,461 | 1,474 | 115,600 |
| 2019/05/20 | 1,468 | 1,486 | 1,465 | 1,472 | 86,500 |
| 2019/05/17 | 1,460 | 1,482 | 1,454 | 1,475 | 92,300 |
| 2019/05/16 | 1,491 | 1,498 | 1,453 | 1,457 | 145,300 |
| 2019/05/15 | 1,535 | 1,538 | 1,473 | 1,494 | 189,200 |
| 2019/05/14 | 1,503 | 1,551 | 1,490 | 1,524 | 309,200 |
| 2019/05/13 | 1,470 | 1,616 | 1,466 | 1,521 | 777,800 |
| 2019/05/10 | 1,450 | 1,482 | 1,443 | 1,458 | 279,100 |
| 2019/05/09 | 1,471 | 1,475 | 1,446 | 1,446 | 156,500 |
| 2019/05/08 | 1,494 | 1,494 | 1,469 | 1,480 | 172,600 |
| 2019/05/07 | 1,512 | 1,528 | 1,505 | 1,510 | 175,200 |
| 2019/04/26 | 1,510 | 1,516 | 1,496 | 1,513 | 106,800 |
| 2019/04/25 | 1,491 | 1,510 | 1,484 | 1,509 | 120,800 |
| 2019/04/24 | 1,500 | 1,507 | 1,491 | 1,491 | 71,600 |
| 2019/04/23 | 1,490 | 1,505 | 1,490 | 1,497 | 52,500 |
| 2019/04/22 | 1,485 | 1,499 | 1,485 | 1,495 | 41,300 |
| 2019/04/19 | 1,480 | 1,490 | 1,472 | 1,485 | 60,900 |
| 2019/04/18 | 1,507 | 1,509 | 1,481 | 1,481 | 87,300 |
| 2019/04/17 | 1,510 | 1,514 | 1,499 | 1,506 | 74,200 |
| 2019/04/16 | 1,509 | 1,523 | 1,503 | 1,510 | 127,800 |
| 2019/04/15 | 1,498 | 1,511 | 1,490 | 1,502 | 108,400 |
| 2019/04/12 | 1,498 | 1,500 | 1,475 | 1,475 | 97,900 |
| 2019/04/11 | 1,497 | 1,497 | 1,482 | 1,491 | 67,400 |
| 2019/04/10 | 1,482 | 1,506 | 1,481 | 1,497 | 74,300 |
| 2019/04/09 | 1,505 | 1,510 | 1,482 | 1,487 | 122,300 |
| 2019/04/08 | 1,515 | 1,515 | 1,500 | 1,501 | 70,300 |
| 2019/04/05 | 1,522 | 1,527 | 1,506 | 1,508 | 81,000 |
| 2019/04/04 | 1,523 | 1,525 | 1,506 | 1,518 | 52,900 |
| 2019/04/03 | 1,527 | 1,532 | 1,511 | 1,518 | 102,300 |
| 2019/04/02 | 1,573 | 1,574 | 1,527 | 1,527 | 101,300 |
| 2019/04/01 | 1,546 | 1,572 | 1,546 | 1,558 | 151,700 |
| 2019/03/29 | 1,508 | 1,542 | 1,505 | 1,538 | 163,500 |
| 2019/03/28 | 1,522 | 1,536 | 1,495 | 1,502 | 266,100 |
| 2019/03/27 | 1,500 | 1,522 | 1,490 | 1,517 | 413,600 |
| 2019/03/26 | 1,517 | 1,522 | 1,506 | 1,511 | 332,600 |
| 2019/03/25 | 1,544 | 1,546 | 1,502 | 1,505 | 206,000 |
| 2019/03/22 | 1,550 | 1,553 | 1,534 | 1,547 | 161,300 |
| 2019/03/20 | 1,555 | 1,566 | 1,537 | 1,565 | 135,500 |
| 2019/03/19 | 1,580 | 1,580 | 1,560 | 1,561 | 151,700 |
| 2019/03/18 | 1,587 | 1,587 | 1,566 | 1,582 | 129,400 |
| 2019/03/15 | 1,577 | 1,596 | 1,563 | 1,579 | 179,100 |
| 2019/03/14 | 1,623 | 1,623 | 1,580 | 1,582 | 212,200 |
| 2019/03/13 | 1,595 | 1,631 | 1,587 | 1,623 | 161,600 |
| 2019/03/12 | 1,589 | 1,608 | 1,575 | 1,601 | 134,300 |
| 2019/03/11 | 1,595 | 1,599 | 1,553 | 1,578 | 138,500 |
| 2019/03/08 | 1,600 | 1,604 | 1,573 | 1,602 | 238,600 |
| 2019/03/07 | 1,630 | 1,630 | 1,598 | 1,609 | 147,500 |
| 2019/03/06 | 1,668 | 1,668 | 1,631 | 1,642 | 164,800 |
| 2019/03/05 | 1,652 | 1,665 | 1,643 | 1,650 | 89,800 |
| 2019/03/04 | 1,654 | 1,674 | 1,647 | 1,661 | 134,400 |
| 2019/03/01 | 1,633 | 1,645 | 1,627 | 1,642 | 90,800 |
| 2019/02/28 | 1,637 | 1,640 | 1,622 | 1,633 | 150,200 |
| 2019/02/27 | 1,623 | 1,654 | 1,618 | 1,637 | 216,200 |
| 2019/02/26 | 1,636 | 1,642 | 1,619 | 1,625 | 54,300 |
| 2019/02/25 | 1,612 | 1,632 | 1,603 | 1,630 | 97,400 |
| 2019/02/22 | 1,640 | 1,640 | 1,610 | 1,612 | 98,900 |
| 2019/02/21 | 1,640 | 1,660 | 1,630 | 1,655 | 123,600 |
| 2019/02/20 | 1,615 | 1,644 | 1,610 | 1,641 | 96,000 |
| 2019/02/19 | 1,638 | 1,640 | 1,616 | 1,626 | 68,300 |
| 2019/02/18 | 1,629 | 1,642 | 1,614 | 1,634 | 125,500 |
| 2019/02/15 | 1,595 | 1,617 | 1,589 | 1,609 | 75,100 |
| 2019/02/14 | 1,595 | 1,615 | 1,580 | 1,603 | 178,000 |
| 2019/02/13 | 1,560 | 1,612 | 1,545 | 1,604 | 343,700 |
| 2019/02/12 | 1,557 | 1,561 | 1,463 | 1,534 | 597,700 |
| 2019/02/08 | 1,602 | 1,625 | 1,590 | 1,610 | 199,000 |
| 2019/02/07 | 1,630 | 1,631 | 1,598 | 1,614 | 185,300 |
| 2019/02/06 | 1,664 | 1,670 | 1,631 | 1,632 | 149,400 |
| 2019/02/05 | 1,672 | 1,680 | 1,633 | 1,667 | 257,400 |
| 2019/02/04 | 1,651 | 1,674 | 1,642 | 1,672 | 120,300 |
| 2019/02/01 | 1,657 | 1,668 | 1,642 | 1,657 | 76,000 |
| 2019/01/31 | 1,625 | 1,665 | 1,608 | 1,664 | 137,400 |
| 2019/01/30 | 1,651 | 1,655 | 1,602 | 1,603 | 135,700 |
| 2019/01/29 | 1,652 | 1,656 | 1,616 | 1,642 | 121,400 |
| 2019/01/28 | 1,645 | 1,658 | 1,636 | 1,651 | 148,400 |
| 2019/01/25 | 1,623 | 1,643 | 1,615 | 1,641 | 127,100 |
| 2019/01/24 | 1,618 | 1,637 | 1,608 | 1,623 | 85,300 |
| 2019/01/23 | 1,610 | 1,622 | 1,599 | 1,608 | 109,300 |
| 2019/01/22 | 1,636 | 1,647 | 1,618 | 1,629 | 153,500 |
| 2019/01/21 | 1,622 | 1,631 | 1,609 | 1,617 | 62,500 |
| 2019/01/18 | 1,606 | 1,623 | 1,601 | 1,619 | 63,400 |
| 2019/01/17 | 1,624 | 1,640 | 1,592 | 1,603 | 98,500 |
| 2019/01/16 | 1,585 | 1,620 | 1,582 | 1,606 | 104,800 |
| 2019/01/15 | 1,555 | 1,588 | 1,547 | 1,580 | 261,500 |
| 2019/01/11 | 1,600 | 1,608 | 1,567 | 1,569 | 177,900 |
| 2019/01/10 | 1,600 | 1,607 | 1,566 | 1,600 | 131,100 |
| 2019/01/09 | 1,613 | 1,639 | 1,602 | 1,612 | 143,000 |
| 2019/01/08 | 1,662 | 1,662 | 1,614 | 1,614 | 98,700 |
| 2019/01/07 | 1,679 | 1,685 | 1,653 | 1,657 | 115,600 |
| 2019/01/04 | 1,650 | 1,659 | 1,613 | 1,650 | 128,400 |