ジオリーブグループ(3157)の株価時系列情報
ジオリーブグループ(3157)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 1,034 | 1,040 | 1,034 | 1,036 | 1,400 |
| 2020/12/29 | 1,040 | 1,040 | 1,035 | 1,035 | 2,400 |
| 2020/12/28 | 1,032 | 1,046 | 1,032 | 1,042 | 2,400 |
| 2020/12/25 | 1,062 | 1,062 | 1,031 | 1,050 | 10,900 |
| 2020/12/24 | 1,043 | 1,048 | 1,037 | 1,048 | 3,800 |
| 2020/12/23 | 1,047 | 1,047 | 1,026 | 1,040 | 3,500 |
| 2020/12/22 | 1,035 | 1,040 | 1,027 | 1,032 | 4,500 |
| 2020/12/21 | 1,007 | 1,034 | 1,004 | 1,034 | 3,800 |
| 2020/12/18 | 1,004 | 1,006 | 1,002 | 1,006 | 1,500 |
| 2020/12/17 | 996 | 1,003 | 996 | 1,003 | 1,400 |
| 2020/12/16 | 997 | 1,001 | 994 | 1,001 | 1,600 |
| 2020/12/15 | 1,002 | 1,002 | 997 | 997 | 1,900 |
| 2020/12/14 | 1,008 | 1,008 | 1,003 | 1,003 | 1,600 |
| 2020/12/11 | 1,002 | 1,002 | 992 | 998 | 4,200 |
| 2020/12/10 | 984 | 993 | 983 | 993 | 5,100 |
| 2020/12/09 | 983 | 989 | 983 | 988 | 2,700 |
| 2020/12/08 | 980 | 990 | 980 | 983 | 5,500 |
| 2020/12/07 | 1,006 | 1,027 | 980 | 980 | 9,200 |
| 2020/12/04 | 997 | 1,005 | 997 | 1,002 | 1,400 |
| 2020/12/03 | 1,019 | 1,019 | 985 | 1,001 | 5,200 |
| 2020/12/02 | 1,033 | 1,034 | 1,019 | 1,019 | 5,600 |
| 2020/12/01 | 1,014 | 1,027 | 1,014 | 1,027 | 1,300 |
| 2020/11/30 | 1,025 | 1,026 | 1,014 | 1,014 | 2,000 |
| 2020/11/27 | 1,012 | 1,025 | 1,012 | 1,025 | 3,800 |
| 2020/11/26 | 1,002 | 1,018 | 1,002 | 1,017 | 1,000 |
| 2020/11/25 | 1,018 | 1,020 | 1,012 | 1,012 | 4,000 |
| 2020/11/24 | 1,013 | 1,029 | 1,013 | 1,020 | 2,800 |
| 2020/11/20 | 1,012 | 1,012 | 1,006 | 1,006 | 1,900 |
| 2020/11/19 | 1,007 | 1,020 | 1,007 | 1,012 | 2,100 |
| 2020/11/18 | 987 | 1,007 | 987 | 1,007 | 1,300 |
| 2020/11/17 | 1,000 | 1,014 | 983 | 998 | 4,500 |
| 2020/11/16 | 1,004 | 1,013 | 1,004 | 1,013 | 2,600 |
| 2020/11/13 | 1,013 | 1,013 | 1,002 | 1,004 | 2,000 |
| 2020/11/12 | 1,015 | 1,015 | 1,003 | 1,013 | 1,800 |
| 2020/11/11 | 1,002 | 1,014 | 994 | 1,014 | 3,900 |
| 2020/11/10 | 998 | 1,009 | 984 | 996 | 5,300 |
| 2020/11/09 | 978 | 996 | 978 | 993 | 3,800 |
| 2020/11/06 | 962 | 968 | 951 | 968 | 2,400 |
| 2020/11/05 | 945 | 963 | 945 | 962 | 2,100 |
| 2020/11/04 | 940 | 946 | 939 | 943 | 2,200 |
| 2020/11/02 | 941 | 941 | 925 | 933 | 3,300 |
| 2020/10/30 | 944 | 946 | 940 | 941 | 1,500 |
| 2020/10/29 | 955 | 962 | 940 | 944 | 5,700 |
| 2020/10/28 | 965 | 965 | 956 | 960 | 2,200 |
| 2020/10/27 | 973 | 985 | 955 | 966 | 10,800 |
| 2020/10/26 | 1,010 | 1,014 | 1,002 | 1,003 | 800 |
| 2020/10/23 | 1,017 | 1,017 | 1,002 | 1,002 | 4,100 |
| 2020/10/22 | 998 | 1,015 | 998 | 1,015 | 2,800 |
| 2020/10/21 | 1,014 | 1,016 | 993 | 1,011 | 9,100 |
| 2020/10/20 | 998 | 1,015 | 998 | 1,002 | 3,200 |
| 2020/10/19 | 1,002 | 1,004 | 996 | 998 | 2,300 |
| 2020/10/16 | 1,030 | 1,030 | 1,000 | 1,002 | 3,300 |
| 2020/10/15 | 1,002 | 1,005 | 999 | 1,000 | 2,700 |
| 2020/10/14 | 1,015 | 1,015 | 1,000 | 1,000 | 3,200 |
| 2020/10/13 | 1,032 | 1,032 | 1,019 | 1,024 | 2,600 |
| 2020/10/12 | 1,043 | 1,044 | 1,030 | 1,031 | 1,500 |
| 2020/10/09 | 1,060 | 1,060 | 1,041 | 1,043 | 2,300 |
| 2020/10/08 | 1,063 | 1,065 | 1,046 | 1,060 | 3,000 |
| 2020/10/07 | 1,060 | 1,062 | 1,060 | 1,062 | 1,000 |
| 2020/10/06 | 1,057 | 1,062 | 1,053 | 1,060 | 3,200 |
| 2020/10/05 | 1,056 | 1,056 | 1,042 | 1,056 | 3,400 |
| 2020/10/02 | 1,033 | 1,040 | 1,025 | 1,031 | 1,700 |
| 2020/09/30 | 1,047 | 1,047 | 1,040 | 1,040 | 3,400 |
| 2020/09/29 | 1,053 | 1,056 | 1,047 | 1,047 | 5,300 |
| 2020/09/28 | 1,030 | 1,053 | 1,022 | 1,053 | 6,800 |
| 2020/09/25 | 1,030 | 1,030 | 1,026 | 1,030 | 4,800 |
| 2020/09/24 | 1,030 | 1,030 | 1,028 | 1,030 | 2,600 |
| 2020/09/23 | 1,029 | 1,030 | 1,027 | 1,030 | 3,800 |
| 2020/09/18 | 1,015 | 1,030 | 1,015 | 1,030 | 3,600 |
| 2020/09/17 | 1,011 | 1,020 | 1,011 | 1,020 | 1,700 |
| 2020/09/16 | 1,015 | 1,015 | 1,011 | 1,011 | 1,700 |
| 2020/09/15 | 1,000 | 1,015 | 990 | 1,015 | 3,100 |
| 2020/09/14 | 996 | 1,029 | 996 | 1,015 | 3,300 |
| 2020/09/11 | 996 | 996 | 994 | 996 | 5,300 |
| 2020/09/10 | 1,001 | 1,001 | 968 | 996 | 8,800 |
| 2020/09/09 | 996 | 1,003 | 990 | 1,002 | 5,100 |
| 2020/09/08 | 997 | 997 | 984 | 997 | 2,700 |
| 2020/09/07 | 989 | 999 | 989 | 997 | 1,500 |
| 2020/09/04 | 1,002 | 1,002 | 988 | 988 | 2,400 |
| 2020/09/03 | 1,012 | 1,012 | 996 | 1,002 | 1,800 |
| 2020/09/02 | 993 | 1,000 | 992 | 1,000 | 1,100 |
| 2020/09/01 | 1,001 | 1,001 | 992 | 992 | 1,500 |
| 2020/08/31 | 996 | 1,015 | 996 | 1,001 | 1,300 |
| 2020/08/28 | 1,009 | 1,013 | 996 | 996 | 3,000 |
| 2020/08/27 | 1,015 | 1,025 | 1,015 | 1,020 | 900 |
| 2020/08/26 | 1,026 | 1,026 | 1,012 | 1,015 | 1,000 |
| 2020/08/25 | 1,014 | 1,019 | 1,006 | 1,019 | 6,300 |
| 2020/08/24 | 1,001 | 1,014 | 998 | 1,014 | 2,300 |
| 2020/08/21 | 1,000 | 1,011 | 1,000 | 1,002 | 1,000 |
| 2020/08/20 | 1,000 | 1,000 | 995 | 1,000 | 1,400 |
| 2020/08/19 | 996 | 1,000 | 996 | 1,000 | 1,500 |
| 2020/08/18 | 983 | 996 | 983 | 996 | 2,400 |
| 2020/08/17 | 983 | 983 | 983 | 983 | 1,000 |
| 2020/08/14 | 976 | 990 | 976 | 983 | 2,600 |
| 2020/08/13 | 976 | 976 | 970 | 976 | 2,900 |
| 2020/08/12 | 958 | 1,023 | 958 | 976 | 5,300 |
| 2020/08/11 | 957 | 959 | 953 | 959 | 3,300 |
| 2020/08/07 | 954 | 958 | 950 | 957 | 1,100 |
| 2020/08/06 | 952 | 954 | 950 | 954 | 1,200 |
| 2020/08/05 | 950 | 960 | 950 | 952 | 1,700 |
| 2020/08/04 | 968 | 968 | 950 | 950 | 6,500 |
| 2020/08/03 | 988 | 988 | 955 | 968 | 4,300 |
| 2020/07/31 | 1,049 | 1,049 | 988 | 988 | 4,100 |
| 2020/07/30 | 1,006 | 1,057 | 1,006 | 1,057 | 4,500 |
| 2020/07/29 | 1,002 | 1,050 | 1,002 | 1,024 | 4,100 |
| 2020/07/28 | 995 | 1,023 | 995 | 1,021 | 1,500 |
| 2020/07/27 | 991 | 1,040 | 991 | 1,025 | 5,400 |
| 2020/07/22 | 1,060 | 1,060 | 1,045 | 1,047 | 10,800 |
| 2020/07/21 | 1,050 | 1,079 | 1,047 | 1,079 | 5,200 |
| 2020/07/20 | 1,040 | 1,054 | 1,033 | 1,054 | 4,200 |
| 2020/07/17 | 1,004 | 1,040 | 1,004 | 1,040 | 4,300 |
| 2020/07/16 | 1,002 | 1,011 | 1,000 | 1,000 | 2,000 |
| 2020/07/15 | 996 | 1,002 | 990 | 1,002 | 2,000 |
| 2020/07/14 | 994 | 996 | 994 | 996 | 2,200 |
| 2020/07/13 | 999 | 999 | 994 | 994 | 2,600 |
| 2020/07/10 | 1,012 | 1,012 | 999 | 999 | 4,000 |
| 2020/07/09 | 1,034 | 1,034 | 1,003 | 1,012 | 3,500 |
| 2020/07/08 | 1,026 | 1,043 | 1,024 | 1,034 | 2,000 |
| 2020/07/07 | 1,017 | 1,028 | 1,017 | 1,026 | 2,100 |
| 2020/07/06 | 1,000 | 1,017 | 1,000 | 1,017 | 2,700 |
| 2020/07/03 | 996 | 1,006 | 991 | 1,003 | 5,500 |
| 2020/07/02 | 1,026 | 1,026 | 1,015 | 1,015 | 2,400 |
| 2020/07/01 | 1,049 | 1,049 | 1,026 | 1,026 | 4,400 |
| 2020/06/30 | 1,022 | 1,057 | 1,010 | 1,050 | 5,000 |
| 2020/06/29 | 1,054 | 1,069 | 1,010 | 1,022 | 8,200 |
| 2020/06/26 | 1,064 | 1,064 | 1,001 | 1,054 | 9,000 |
| 2020/06/25 | 1,044 | 1,055 | 1,044 | 1,055 | 4,300 |
| 2020/06/24 | 1,061 | 1,074 | 1,057 | 1,074 | 4,800 |
| 2020/06/23 | 1,054 | 1,061 | 1,049 | 1,061 | 2,700 |
| 2020/06/22 | 1,065 | 1,065 | 1,052 | 1,055 | 2,400 |
| 2020/06/19 | 1,050 | 1,065 | 1,023 | 1,065 | 7,200 |
| 2020/06/18 | 999 | 1,084 | 984 | 1,084 | 17,500 |
| 2020/06/17 | 980 | 999 | 980 | 999 | 2,300 |
| 2020/06/16 | 970 | 980 | 970 | 980 | 2,900 |
| 2020/06/15 | 972 | 989 | 972 | 979 | 1,400 |
| 2020/06/12 | 979 | 979 | 969 | 970 | 2,800 |
| 2020/06/11 | 994 | 996 | 980 | 980 | 2,700 |
| 2020/06/10 | 994 | 994 | 991 | 994 | 2,200 |
| 2020/06/09 | 983 | 994 | 983 | 994 | 2,500 |
| 2020/06/08 | 980 | 983 | 978 | 983 | 2,500 |
| 2020/06/05 | 977 | 980 | 976 | 980 | 1,900 |
| 2020/06/04 | 981 | 985 | 973 | 977 | 3,100 |
| 2020/06/03 | 993 | 1,000 | 978 | 986 | 4,400 |
| 2020/06/02 | 998 | 998 | 984 | 993 | 3,800 |
| 2020/06/01 | 980 | 990 | 980 | 985 | 1,500 |
| 2020/05/29 | 994 | 994 | 980 | 980 | 3,200 |
| 2020/05/28 | 970 | 994 | 970 | 994 | 5,900 |
| 2020/05/27 | 976 | 976 | 950 | 955 | 13,500 |
| 2020/05/26 | 987 | 987 | 974 | 976 | 5,500 |
| 2020/05/25 | 989 | 989 | 977 | 978 | 4,700 |
| 2020/05/22 | 997 | 997 | 970 | 977 | 7,300 |
| 2020/05/21 | 1,029 | 1,029 | 963 | 1,004 | 15,200 |
| 2020/05/20 | 1,027 | 1,045 | 1,027 | 1,045 | 4,900 |
| 2020/05/19 | 1,027 | 1,027 | 1,004 | 1,022 | 3,600 |
| 2020/05/18 | 1,036 | 1,036 | 1,002 | 1,013 | 5,400 |
| 2020/05/15 | 1,002 | 1,013 | 990 | 992 | 4,100 |
| 2020/05/14 | 1,010 | 1,011 | 1,003 | 1,011 | 1,100 |
| 2020/05/13 | 998 | 1,005 | 998 | 1,005 | 1,300 |
| 2020/05/12 | 1,000 | 1,001 | 999 | 999 | 1,600 |
| 2020/05/11 | 989 | 1,000 | 989 | 1,000 | 900 |
| 2020/05/08 | 1,015 | 1,015 | 988 | 989 | 1,700 |
| 2020/05/07 | 977 | 995 | 977 | 995 | 2,200 |
| 2020/05/01 | 1,008 | 1,015 | 996 | 996 | 1,900 |
| 2020/04/30 | 1,045 | 1,045 | 990 | 1,008 | 8,000 |
| 2020/04/28 | 1,016 | 1,046 | 992 | 1,046 | 10,800 |
| 2020/04/27 | 1,015 | 1,015 | 993 | 1,007 | 3,000 |
| 2020/04/24 | 991 | 998 | 991 | 994 | 5,100 |
| 2020/04/23 | 983 | 995 | 983 | 995 | 2,300 |
| 2020/04/22 | 979 | 987 | 974 | 980 | 1,900 |
| 2020/04/21 | 971 | 981 | 971 | 981 | 2,300 |
| 2020/04/20 | 982 | 982 | 975 | 975 | 1,100 |
| 2020/04/17 | 972 | 989 | 972 | 982 | 3,900 |
| 2020/04/16 | 973 | 985 | 958 | 984 | 1,400 |
| 2020/04/15 | 990 | 990 | 961 | 961 | 1,500 |
| 2020/04/14 | 990 | 999 | 976 | 987 | 3,400 |
| 2020/04/13 | 982 | 989 | 961 | 989 | 1,800 |
| 2020/04/10 | 952 | 969 | 952 | 969 | 2,700 |
| 2020/04/09 | 922 | 959 | 922 | 952 | 3,100 |
| 2020/04/08 | 915 | 941 | 903 | 935 | 9,800 |
| 2020/04/07 | 898 | 915 | 898 | 915 | 2,500 |
| 2020/04/06 | 882 | 903 | 881 | 898 | 5,000 |
| 2020/04/03 | 916 | 931 | 902 | 903 | 4,100 |
| 2020/04/02 | 929 | 941 | 911 | 925 | 5,200 |
| 2020/04/01 | 958 | 1,000 | 948 | 958 | 7,600 |
| 2020/03/31 | 955 | 972 | 932 | 972 | 10,500 |
| 2020/03/30 | 1,005 | 1,005 | 937 | 937 | 62,000 |
| 2020/03/27 | 1,058 | 1,064 | 1,004 | 1,024 | 34,800 |
| 2020/03/26 | 1,056 | 1,079 | 1,031 | 1,058 | 12,100 |
| 2020/03/25 | 1,092 | 1,092 | 1,052 | 1,081 | 13,300 |
| 2020/03/24 | 1,042 | 1,042 | 1,027 | 1,040 | 11,700 |
| 2020/03/23 | 988 | 1,005 | 976 | 1,005 | 16,400 |
| 2020/03/19 | 927 | 955 | 925 | 955 | 8,900 |
| 2020/03/18 | 930 | 974 | 922 | 927 | 42,100 |
| 2020/03/17 | 877 | 929 | 877 | 928 | 10,500 |
| 2020/03/16 | 948 | 948 | 917 | 920 | 9,100 |
| 2020/03/13 | 870 | 888 | 840 | 888 | 22,300 |
| 2020/03/12 | 940 | 940 | 900 | 900 | 11,900 |
| 2020/03/11 | 958 | 958 | 930 | 933 | 6,500 |
| 2020/03/10 | 875 | 932 | 856 | 928 | 8,900 |
| 2020/03/09 | 950 | 953 | 917 | 917 | 10,000 |
| 2020/03/06 | 1,019 | 1,019 | 987 | 987 | 12,400 |
| 2020/03/05 | 1,020 | 1,025 | 1,016 | 1,019 | 10,600 |
| 2020/03/04 | 1,001 | 1,016 | 1,000 | 1,000 | 8,000 |
| 2020/03/03 | 1,011 | 1,032 | 1,000 | 1,000 | 8,400 |
| 2020/03/02 | 955 | 1,030 | 955 | 1,010 | 9,600 |
| 2020/02/28 | 970 | 978 | 957 | 957 | 14,900 |
| 2020/02/27 | 1,052 | 1,059 | 1,040 | 1,040 | 7,600 |
| 2020/02/26 | 1,051 | 1,084 | 1,050 | 1,059 | 7,000 |
| 2020/02/25 | 1,103 | 1,120 | 1,079 | 1,079 | 30,600 |
| 2020/02/21 | 1,162 | 1,163 | 1,159 | 1,163 | 3,500 |
| 2020/02/20 | 1,163 | 1,163 | 1,155 | 1,157 | 23,000 |
| 2020/02/19 | 1,149 | 1,167 | 1,149 | 1,163 | 5,400 |
| 2020/02/18 | 1,153 | 1,159 | 1,143 | 1,143 | 15,000 |
| 2020/02/17 | 1,176 | 1,176 | 1,154 | 1,162 | 11,800 |
| 2020/02/14 | 1,174 | 1,174 | 1,170 | 1,172 | 2,900 |
| 2020/02/13 | 1,175 | 1,175 | 1,167 | 1,174 | 2,200 |
| 2020/02/12 | 1,169 | 1,171 | 1,168 | 1,169 | 2,000 |
| 2020/02/10 | 1,155 | 1,169 | 1,153 | 1,169 | 3,200 |
| 2020/02/07 | 1,165 | 1,165 | 1,151 | 1,163 | 2,900 |
| 2020/02/06 | 1,163 | 1,172 | 1,163 | 1,165 | 5,300 |
| 2020/02/05 | 1,185 | 1,185 | 1,162 | 1,162 | 6,100 |
| 2020/02/04 | 1,165 | 1,177 | 1,153 | 1,173 | 3,300 |
| 2020/02/03 | 1,171 | 1,171 | 1,134 | 1,165 | 3,800 |
| 2020/01/31 | 1,125 | 1,179 | 1,124 | 1,163 | 5,500 |
| 2020/01/30 | 1,153 | 1,165 | 1,141 | 1,143 | 4,300 |
| 2020/01/29 | 1,191 | 1,191 | 1,152 | 1,153 | 7,600 |
| 2020/01/28 | 1,202 | 1,202 | 1,152 | 1,171 | 26,500 |
| 2020/01/27 | 1,211 | 1,262 | 1,190 | 1,262 | 24,900 |
| 2020/01/24 | 1,234 | 1,234 | 1,190 | 1,230 | 13,800 |
| 2020/01/23 | 1,213 | 1,231 | 1,213 | 1,229 | 5,400 |
| 2020/01/22 | 1,200 | 1,213 | 1,200 | 1,211 | 5,500 |
| 2020/01/21 | 1,193 | 1,203 | 1,193 | 1,199 | 5,700 |
| 2020/01/20 | 1,191 | 1,193 | 1,179 | 1,193 | 7,300 |
| 2020/01/17 | 1,178 | 1,180 | 1,175 | 1,175 | 2,200 |
| 2020/01/16 | 1,183 | 1,184 | 1,178 | 1,178 | 2,500 |
| 2020/01/15 | 1,175 | 1,181 | 1,171 | 1,176 | 2,500 |
| 2020/01/14 | 1,171 | 1,175 | 1,170 | 1,170 | 1,300 |
| 2020/01/10 | 1,164 | 1,175 | 1,164 | 1,171 | 1,800 |
| 2020/01/09 | 1,168 | 1,169 | 1,162 | 1,164 | 1,600 |
| 2020/01/08 | 1,179 | 1,179 | 1,151 | 1,154 | 3,300 |
| 2020/01/07 | 1,156 | 1,177 | 1,156 | 1,172 | 4,000 |
| 2020/01/06 | 1,136 | 1,159 | 1,136 | 1,156 | 3,900 |