ジオマテック(6907)の株価時系列情報
ジオマテック(6907)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 |
---|---|---|---|---|---|
1998/12/30 | 745 | 745 | 730 | 743 | 1,700 |
1998/12/29 | 700 | 750 | 700 | 745 | 14,500 |
1998/12/28 | 695 | 700 | 690 | 700 | 2,000 |
1998/12/25 | 695 | 697 | 685 | 685 | 7,000 |
1998/12/24 | 730 | 730 | 670 | 685 | 10,600 |
1998/12/22 | 701 | 750 | 701 | 730 | 27,100 |
1998/12/21 | 720 | 720 | 690 | 690 | 12,100 |
1998/12/18 | 691 | 731 | 691 | 730 | 7,300 |
1998/12/17 | 710 | 710 | 670 | 690 | 4,000 |
1998/12/16 | 800 | 800 | 720 | 720 | 9,800 |
1998/12/15 | 811 | 811 | 801 | 805 | 3,900 |
1998/12/14 | 830 | 830 | 820 | 830 | 3,500 |
1998/12/11 | 840 | 840 | 810 | 839 | 17,100 |
1998/12/10 | 810 | 845 | 810 | 830 | 24,700 |
1998/12/09 | 725 | 750 | 720 | 750 | 7,800 |
1998/12/08 | 710 | 725 | 710 | 714 | 3,300 |
1998/12/07 | 750 | 750 | 700 | 710 | 1,800 |
1998/12/04 | 720 | 720 | 700 | 700 | 6,900 |
1998/12/03 | 700 | 725 | 700 | 725 | 2,700 |
1998/12/02 | 790 | 790 | 750 | 750 | 4,200 |
1998/12/01 | 790 | 790 | 775 | 790 | 17,400 |
1998/11/30 | 798 | 800 | 770 | 790 | 18,900 |
1998/11/27 | 750 | 822 | 740 | 791 | 31,000 |
1998/11/26 | 640 | 722 | 640 | 722 | 12,600 |
1998/11/25 | 616 | 626 | 610 | 622 | 33,400 |
1998/11/24 | 606 | 615 | 606 | 608 | 20,700 |
1998/11/20 | 615 | 615 | 601 | 605 | 10,200 |
1998/11/19 | 629 | 630 | 610 | 610 | 9,300 |
1998/11/18 | 610 | 610 | 610 | 610 | 3,500 |
1998/11/17 | 630 | 630 | 610 | 610 | 2,700 |
1998/11/16 | 603 | 630 | 600 | 630 | 17,100 |
1998/11/13 | 630 | 630 | 605 | 605 | 8,900 |
1998/11/12 | 632 | 643 | 631 | 631 | 2,900 |
1998/11/11 | 644 | 644 | 621 | 630 | 5,000 |
1998/11/10 | 620 | 631 | 620 | 631 | 4,000 |
1998/11/09 | 590 | 620 | 580 | 620 | 25,000 |
1998/11/06 | 701 | 701 | 680 | 680 | 5,400 |
1998/11/05 | 654 | 700 | 654 | 700 | 8,300 |
1998/11/04 | 600 | 650 | 600 | 640 | 13,000 |
1998/11/02 | 610 | 610 | 600 | 600 | 6,600 |
1998/10/30 | 600 | 600 | 580 | 600 | 3,200 |
1998/10/29 | 610 | 610 | 600 | 600 | 2,700 |
1998/10/28 | 660 | 660 | 630 | 630 | 2,600 |
1998/10/27 | 670 | 670 | 660 | 660 | 4,200 |
1998/10/26 | 670 | 670 | 660 | 670 | 4,700 |
1998/10/23 | 660 | 670 | 660 | 670 | 8,300 |
1998/10/22 | 625 | 660 | 625 | 635 | 21,600 |
1998/10/21 | 610 | 619 | 600 | 610 | 10,100 |
1998/10/20 | 610 | 610 | 578 | 600 | 9,300 |
1998/10/19 | 595 | 600 | 595 | 600 | 3,300 |
1998/10/16 | 562 | 562 | 552 | 555 | 2,100 |
1998/10/15 | 560 | 560 | 550 | 552 | 3,000 |
1998/10/14 | 570 | 570 | 560 | 560 | 4,400 |
1998/10/13 | 580 | 580 | 565 | 570 | 10,900 |
1998/10/12 | 570 | 575 | 570 | 575 | 6,400 |
1998/10/09 | 570 | 570 | 570 | 570 | 4,400 |
1998/10/08 | 600 | 600 | 590 | 590 | 7,100 |
1998/10/07 | 555 | 565 | 550 | 565 | 18,100 |
1998/10/06 | 560 | 560 | 550 | 555 | 10,000 |
1998/10/05 | 580 | 580 | 565 | 565 | 3,400 |
1998/10/02 | 610 | 610 | 561 | 580 | 5,300 |
1998/10/01 | 640 | 640 | 602 | 610 | 8,900 |
1998/09/30 | 719 | 719 | 630 | 630 | 6,900 |
1998/09/29 | 725 | 725 | 720 | 720 | 1,500 |
1998/09/28 | 730 | 730 | 720 | 720 | 500 |
1998/09/25 | 750 | 750 | 730 | 730 | 2,400 |
1998/09/24 | 710 | 730 | 710 | 730 | 21,100 |
1998/09/22 | 730 | 730 | 701 | 701 | 20,100 |
1998/09/21 | 750 | 750 | 730 | 730 | 1,800 |
1998/09/18 | 780 | 780 | 750 | 750 | 6,600 |
1998/09/17 | 780 | 780 | 760 | 780 | 2,300 |
1998/09/16 | 780 | 780 | 770 | 780 | 1,200 |
1998/09/14 | 780 | 780 | 780 | 780 | 1,500 |
1998/09/11 | 760 | 780 | 760 | 780 | 200,900 |
1998/09/10 | 780 | 780 | 760 | 760 | 202,800 |
1998/09/09 | 780 | 780 | 780 | 780 | 1,600 |
1998/09/08 | 800 | 800 | 780 | 790 | 5,500 |
1998/09/07 | 800 | 800 | 800 | 800 | 1,300 |
1998/09/04 | 798 | 798 | 790 | 798 | 3,000 |
1998/09/03 | 800 | 800 | 795 | 798 | 1,000 |
1998/09/02 | 800 | 800 | 790 | 799 | 2,600 |
1998/09/01 | 800 | 800 | 780 | 800 | 1,900 |
1998/08/31 | 802 | 810 | 801 | 801 | 2,300 |
1998/08/28 | 802 | 811 | 801 | 810 | 3,400 |
1998/08/27 | 870 | 870 | 850 | 850 | 3,600 |
1998/08/26 | 890 | 890 | 870 | 870 | 1,500 |
1998/08/25 | 890 | 900 | 870 | 890 | 3,300 |
1998/08/24 | 900 | 900 | 860 | 861 | 4,400 |
1998/08/21 | 909 | 909 | 900 | 900 | 600 |
1998/08/20 | 902 | 910 | 902 | 910 | 1,100 |
1998/08/19 | 890 | 895 | 890 | 895 | 1,900 |
1998/08/18 | 880 | 890 | 880 | 890 | 2,400 |
1998/08/17 | 900 | 900 | 890 | 890 | 3,400 |
1998/08/14 | 900 | 900 | 900 | 900 | 800 |
1998/08/13 | 910 | 910 | 910 | 910 | 5,200 |
1998/08/12 | 900 | 900 | 890 | 900 | 4,200 |
1998/08/11 | 931 | 931 | 900 | 900 | 1,500 |
1998/08/10 | 920 | 920 | 920 | 920 | 1,900 |
1998/08/07 | 940 | 940 | 920 | 920 | 5,000 |
1998/08/06 | 960 | 960 | 960 | 960 | 4,200 |
1998/08/05 | 969 | 969 | 960 | 960 | 1,100 |
1998/08/04 | 960 | 969 | 960 | 969 | 3,200 |
1998/08/03 | 970 | 970 | 960 | 960 | 1,200 |
1998/07/31 | 960 | 970 | 960 | 970 | 2,100 |
1998/07/30 | 970 | 970 | 960 | 960 | 1,100 |
1998/07/29 | 998 | 998 | 960 | 960 | 5,500 |
1998/07/28 | 980 | 1,000 | 980 | 999 | 1,300 |
1998/07/27 | 1,040 | 1,040 | 980 | 1,000 | 4,700 |
1998/07/24 | 1,010 | 1,020 | 1,010 | 1,020 | 1,700 |
1998/07/23 | 1,040 | 1,070 | 1,020 | 1,030 | 1,100 |
1998/07/22 | 1,060 | 1,060 | 1,040 | 1,040 | 2,500 |
1998/07/21 | 1,030 | 1,060 | 1,030 | 1,060 | 8,200 |
1998/07/17 | 1,010 | 1,020 | 1,010 | 1,020 | 3,800 |
1998/07/16 | 1,010 | 1,010 | 1,000 | 1,000 | 2,200 |
1998/07/15 | 980 | 1,000 | 980 | 1,000 | 2,400 |
1998/07/14 | 980 | 980 | 980 | 980 | 1,000 |
1998/07/13 | 990 | 1,000 | 980 | 980 | 5,000 |
1998/07/10 | 985 | 1,030 | 985 | 1,030 | 2,200 |
1998/07/09 | 1,000 | 1,020 | 980 | 1,020 | 3,000 |
1998/07/08 | 999 | 1,010 | 980 | 1,010 | 10,900 |
1998/07/06 | 1,000 | 1,000 | 970 | 1,000 | 1,800 |
1998/07/03 | 1,000 | 1,000 | 980 | 1,000 | 2,900 |
1998/07/02 | 985 | 1,000 | 970 | 1,000 | 7,000 |
1998/07/01 | 960 | 995 | 960 | 995 | 3,000 |
1998/06/30 | 906 | 965 | 906 | 964 | 4,700 |
1998/06/29 | 980 | 989 | 901 | 901 | 3,500 |
1998/06/26 | 940 | 950 | 940 | 950 | 600 |
1998/06/25 | 968 | 968 | 950 | 950 | 2,500 |
1998/06/24 | 905 | 905 | 900 | 900 | 2,700 |
1998/06/23 | 950 | 950 | 900 | 900 | 1,800 |
1998/06/19 | 1,020 | 1,020 | 950 | 970 | 8,900 |
1998/06/18 | 990 | 1,020 | 970 | 1,010 | 12,100 |
1998/06/17 | 980 | 980 | 970 | 970 | 2,400 |
1998/06/16 | 990 | 990 | 970 | 980 | 3,500 |
1998/06/15 | 1,000 | 1,000 | 990 | 990 | 2,000 |
1998/06/12 | 1,000 | 1,020 | 980 | 1,020 | 5,200 |
1998/06/11 | 1,090 | 1,090 | 1,000 | 1,030 | 14,600 |
1998/06/10 | 1,060 | 1,070 | 1,050 | 1,070 | 24,000 |
1998/06/09 | 949 | 970 | 949 | 970 | 17,000 |
1998/06/08 | 870 | 870 | 870 | 870 | 200 |
1998/06/05 | 851 | 870 | 851 | 870 | 1,300 |
1998/06/03 | 830 | 852 | 830 | 850 | 4,700 |
1998/06/02 | 850 | 870 | 830 | 830 | 11,800 |
1998/06/01 | 820 | 835 | 820 | 831 | 4,100 |
1998/05/29 | 835 | 835 | 820 | 820 | 10,300 |
1998/05/28 | 839 | 839 | 801 | 830 | 14,400 |
1998/05/27 | 894 | 895 | 840 | 840 | 21,800 |
1998/05/26 | 900 | 900 | 895 | 895 | 19,300 |
1998/05/25 | 920 | 925 | 900 | 901 | 28,700 |
1998/05/22 | 1,050 | 1,050 | 900 | 931 | 27,600 |
1998/05/21 | 1,080 | 1,080 | 1,080 | 1,080 | 200 |
1998/05/20 | 1,050 | 1,060 | 1,040 | 1,060 | 17,900 |
1998/05/19 | 1,080 | 1,080 | 1,050 | 1,050 | 2,600 |
1998/05/18 | 1,080 | 1,080 | 1,070 | 1,080 | 5,500 |
1998/05/15 | 1,190 | 1,190 | 1,080 | 1,080 | 3,700 |
1998/05/14 | 1,130 | 1,200 | 1,130 | 1,160 | 500 |
1998/05/13 | 1,120 | 1,130 | 1,120 | 1,130 | 400 |
1998/05/11 | 1,110 | 1,150 | 1,100 | 1,100 | 1,100 |
1998/05/08 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
1998/05/07 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
1998/05/06 | 1,190 | 1,190 | 1,100 | 1,100 | 2,200 |
1998/04/30 | 1,140 | 1,250 | 1,140 | 1,250 | 7,200 |
1998/04/28 | 1,140 | 1,160 | 1,120 | 1,140 | 8,700 |
1998/04/27 | 1,190 | 1,190 | 1,160 | 1,160 | 1,700 |
1998/04/24 | 1,200 | 1,220 | 1,190 | 1,220 | 4,600 |
1998/04/23 | 1,160 | 1,180 | 1,160 | 1,160 | 2,000 |
1998/04/22 | 1,190 | 1,200 | 1,160 | 1,200 | 2,900 |
1998/04/21 | 1,160 | 1,200 | 1,160 | 1,180 | 2,300 |
1998/04/20 | 1,180 | 1,250 | 1,170 | 1,200 | 5,600 |
1998/04/17 | 1,230 | 1,230 | 1,190 | 1,210 | 5,300 |
1998/04/16 | 1,280 | 1,280 | 1,180 | 1,230 | 18,100 |
1998/04/15 | 1,250 | 1,280 | 1,220 | 1,240 | 3,700 |
1998/04/14 | 1,280 | 1,280 | 1,250 | 1,250 | 3,500 |
1998/04/13 | 1,240 | 1,280 | 1,240 | 1,270 | 4,100 |
1998/04/10 | 1,200 | 1,230 | 1,180 | 1,230 | 15,700 |
1998/04/09 | 1,190 | 1,190 | 1,160 | 1,180 | 5,900 |
1998/04/08 | 1,100 | 1,100 | 1,100 | 1,100 | 900 |
1998/04/07 | 1,050 | 1,100 | 1,050 | 1,100 | 3,000 |
1998/04/06 | 1,070 | 1,070 | 1,040 | 1,050 | 5,400 |
1998/04/03 | 1,130 | 1,130 | 1,070 | 1,070 | 5,600 |
1998/04/02 | 1,150 | 1,180 | 1,130 | 1,130 | 12,500 |
1998/04/01 | 1,150 | 1,150 | 1,130 | 1,150 | 10,500 |
1998/03/31 | 1,180 | 1,200 | 1,130 | 1,200 | 6,300 |
1998/03/30 | 1,200 | 1,200 | 1,180 | 1,180 | 3,800 |
1998/03/27 | 1,200 | 1,200 | 1,200 | 1,200 | 12,200 |
1998/03/26 | 1,170 | 1,200 | 1,150 | 1,200 | 8,400 |
1998/03/25 | 1,180 | 1,180 | 1,160 | 1,170 | 10,100 |
1998/03/24 | 1,180 | 1,180 | 1,180 | 1,180 | 2,300 |
1998/03/23 | 1,160 | 1,180 | 1,160 | 1,180 | 1,300 |
1998/03/20 | 1,200 | 1,200 | 1,180 | 1,180 | 4,700 |
1998/03/19 | 1,120 | 1,200 | 1,120 | 1,200 | 5,800 |
1998/03/18 | 1,130 | 1,130 | 1,110 | 1,120 | 2,500 |
1998/03/17 | 1,120 | 1,120 | 1,080 | 1,110 | 10,800 |
1998/03/16 | 1,200 | 1,200 | 1,100 | 1,120 | 13,600 |
1998/03/13 | 1,200 | 1,200 | 1,170 | 1,200 | 8,400 |
1998/03/12 | 1,240 | 1,240 | 1,220 | 1,220 | 600 |
1998/03/11 | 1,250 | 1,260 | 1,230 | 1,240 | 2,900 |
1998/03/09 | 1,280 | 1,280 | 1,250 | 1,260 | 10,200 |
1998/03/06 | 1,230 | 1,280 | 1,220 | 1,280 | 7,800 |
1998/03/05 | 1,240 | 1,240 | 1,230 | 1,230 | 200 |
1998/03/04 | 1,280 | 1,280 | 1,230 | 1,230 | 7,300 |
1998/03/03 | 1,250 | 1,280 | 1,230 | 1,280 | 10,300 |
1998/03/02 | 1,220 | 1,250 | 1,220 | 1,250 | 8,600 |
1998/02/27 | 1,220 | 1,250 | 1,220 | 1,230 | 10,000 |
1998/02/26 | 1,210 | 1,220 | 1,200 | 1,220 | 5,000 |
1998/02/25 | 1,230 | 1,230 | 1,210 | 1,220 | 4,700 |
1998/02/24 | 1,230 | 1,240 | 1,230 | 1,230 | 2,100 |
1998/02/23 | 1,280 | 1,280 | 1,200 | 1,250 | 8,800 |
1998/02/20 | 1,330 | 1,330 | 1,280 | 1,290 | 2,700 |
1998/02/18 | 1,320 | 1,380 | 1,320 | 1,370 | 6,800 |
1998/02/17 | 1,320 | 1,320 | 1,310 | 1,320 | 5,500 |
1998/02/16 | 1,330 | 1,330 | 1,320 | 1,320 | 1,400 |
1998/02/13 | 1,360 | 1,360 | 1,310 | 1,360 | 8,100 |
1998/02/12 | 1,320 | 1,360 | 1,320 | 1,360 | 4,900 |
1998/02/10 | 1,340 | 1,390 | 1,320 | 1,320 | 6,100 |
1998/02/09 | 1,320 | 1,340 | 1,300 | 1,340 | 5,900 |
1998/02/06 | 1,330 | 1,340 | 1,320 | 1,320 | 6,900 |
1998/02/05 | 1,350 | 1,350 | 1,320 | 1,340 | 4,000 |
1998/02/04 | 1,330 | 1,370 | 1,300 | 1,370 | 17,200 |
1998/02/03 | 1,390 | 1,440 | 1,350 | 1,350 | 13,700 |
1998/02/02 | 1,400 | 1,400 | 1,360 | 1,390 | 5,600 |
1998/01/30 | 1,450 | 1,450 | 1,400 | 1,400 | 10,200 |
1998/01/29 | 1,530 | 1,550 | 1,430 | 1,480 | 21,900 |
1998/01/28 | 1,400 | 1,550 | 1,400 | 1,530 | 25,800 |
1998/01/27 | 1,400 | 1,420 | 1,400 | 1,410 | 6,600 |
1998/01/26 | 1,350 | 1,440 | 1,350 | 1,430 | 19,000 |
1998/01/23 | 1,350 | 1,350 | 1,310 | 1,350 | 11,800 |
1998/01/22 | 1,230 | 1,360 | 1,220 | 1,350 | 11,300 |
1998/01/21 | 1,250 | 1,260 | 1,230 | 1,230 | 11,100 |
1998/01/20 | 1,250 | 1,270 | 1,240 | 1,250 | 15,500 |
1998/01/19 | 1,270 | 1,330 | 1,250 | 1,250 | 28,800 |
1998/01/16 | 1,150 | 1,230 | 1,150 | 1,230 | 20,000 |
1998/01/14 | 1,150 | 1,180 | 1,130 | 1,150 | 20,000 |
1998/01/13 | 1,180 | 1,180 | 1,180 | 1,180 | 5,400 |
1998/01/12 | 1,200 | 1,200 | 1,180 | 1,180 | 3,400 |
1998/01/09 | 1,270 | 1,270 | 1,240 | 1,260 | 4,500 |
1998/01/08 | 1,240 | 1,390 | 1,240 | 1,270 | 29,800 |
1998/01/07 | 1,050 | 1,240 | 1,050 | 1,240 | 10,000 |
1998/01/06 | 1,050 | 1,050 | 1,040 | 1,050 | 5,100 |