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 |
---|---|---|---|---|---|
2007/12/28 | 1,335 | 1,355 | 1,330 | 1,330 | 7,300 |
2007/12/27 | 1,398 | 1,398 | 1,375 | 1,375 | 6,800 |
2007/12/26 | 1,351 | 1,418 | 1,302 | 1,388 | 33,100 |
2007/12/25 | 1,388 | 1,400 | 1,350 | 1,350 | 42,100 |
2007/12/21 | 1,215 | 1,348 | 1,210 | 1,348 | 43,700 |
2007/12/20 | 1,330 | 1,350 | 1,250 | 1,255 | 21,100 |
2007/12/19 | 1,357 | 1,373 | 1,325 | 1,330 | 29,200 |
2007/12/18 | 1,339 | 1,360 | 1,299 | 1,357 | 28,400 |
2007/12/17 | 1,400 | 1,409 | 1,377 | 1,381 | 28,300 |
2007/12/14 | 1,430 | 1,448 | 1,366 | 1,377 | 36,500 |
2007/12/13 | 1,455 | 1,455 | 1,400 | 1,407 | 26,500 |
2007/12/12 | 1,420 | 1,470 | 1,374 | 1,459 | 47,300 |
2007/12/11 | 1,338 | 1,419 | 1,310 | 1,416 | 82,600 |
2007/12/10 | 1,377 | 1,377 | 1,305 | 1,330 | 33,600 |
2007/12/07 | 1,380 | 1,399 | 1,357 | 1,379 | 43,900 |
2007/12/06 | 1,410 | 1,440 | 1,344 | 1,360 | 48,600 |
2007/12/05 | 1,395 | 1,430 | 1,383 | 1,430 | 99,400 |
2007/12/04 | 1,299 | 1,380 | 1,270 | 1,355 | 95,400 |
2007/12/03 | 1,250 | 1,300 | 1,250 | 1,300 | 54,900 |
2007/11/30 | 1,188 | 1,247 | 1,188 | 1,246 | 46,300 |
2007/11/29 | 1,155 | 1,280 | 1,155 | 1,237 | 125,300 |
2007/11/28 | 1,045 | 1,130 | 1,045 | 1,125 | 28,600 |
2007/11/27 | 1,020 | 1,040 | 1,020 | 1,040 | 8,800 |
2007/11/26 | 1,020 | 1,044 | 1,020 | 1,030 | 13,600 |
2007/11/22 | 1,010 | 1,035 | 1,000 | 1,020 | 13,900 |
2007/11/21 | 1,054 | 1,054 | 1,010 | 1,030 | 13,300 |
2007/11/20 | 1,015 | 1,055 | 1,015 | 1,055 | 22,500 |
2007/11/19 | 1,063 | 1,068 | 1,050 | 1,068 | 31,900 |
2007/11/16 | 1,001 | 1,028 | 1,001 | 1,028 | 41,200 |
2007/11/15 | 981 | 1,023 | 975 | 995 | 36,700 |
2007/11/14 | 951 | 970 | 950 | 961 | 25,600 |
2007/11/13 | 923 | 943 | 880 | 940 | 64,500 |
2007/11/12 | 922 | 923 | 912 | 923 | 56,400 |
2007/11/09 | 821 | 823 | 815 | 823 | 2,000 |
2007/11/08 | 819 | 824 | 800 | 824 | 13,500 |
2007/11/07 | 870 | 870 | 808 | 828 | 8,800 |
2007/11/06 | 875 | 876 | 865 | 865 | 3,800 |
2007/11/05 | 881 | 882 | 879 | 882 | 1,600 |
2007/11/02 | 884 | 885 | 871 | 885 | 5,300 |
2007/11/01 | 896 | 897 | 885 | 891 | 4,200 |
2007/10/31 | 880 | 880 | 857 | 879 | 3,600 |
2007/10/30 | 870 | 875 | 860 | 874 | 3,700 |
2007/10/29 | 870 | 873 | 860 | 861 | 1,500 |
2007/10/26 | 850 | 860 | 850 | 850 | 5,300 |
2007/10/25 | 885 | 885 | 860 | 860 | 3,400 |
2007/10/24 | 865 | 875 | 859 | 868 | 12,600 |
2007/10/23 | 860 | 875 | 860 | 865 | 6,800 |
2007/10/22 | 873 | 873 | 852 | 862 | 1,400 |
2007/10/19 | 894 | 894 | 880 | 882 | 6,400 |
2007/10/18 | 875 | 900 | 874 | 884 | 4,300 |
2007/10/17 | 877 | 880 | 875 | 875 | 3,300 |
2007/10/16 | 891 | 900 | 891 | 895 | 4,700 |
2007/10/15 | 895 | 900 | 895 | 900 | 6,100 |
2007/10/12 | 905 | 905 | 895 | 895 | 7,400 |
2007/10/11 | 910 | 914 | 900 | 905 | 3,700 |
2007/10/10 | 918 | 923 | 914 | 914 | 3,300 |
2007/10/09 | 917 | 919 | 913 | 919 | 4,600 |
2007/10/05 | 899 | 899 | 882 | 897 | 2,800 |
2007/10/04 | 903 | 903 | 894 | 900 | 2,300 |
2007/10/03 | 909 | 909 | 886 | 900 | 3,900 |
2007/10/02 | 887 | 910 | 885 | 909 | 14,300 |
2007/10/01 | 887 | 888 | 876 | 885 | 1,200 |
2007/09/28 | 874 | 885 | 874 | 875 | 4,600 |
2007/09/27 | 870 | 884 | 870 | 875 | 4,800 |
2007/09/26 | 890 | 890 | 860 | 860 | 2,000 |
2007/09/25 | 880 | 880 | 870 | 870 | 4,900 |
2007/09/21 | 880 | 880 | 875 | 875 | 8,100 |
2007/09/20 | 885 | 904 | 885 | 886 | 1,900 |
2007/09/19 | 875 | 895 | 875 | 895 | 5,100 |
2007/09/18 | 855 | 875 | 855 | 865 | 3,000 |
2007/09/14 | 900 | 904 | 900 | 900 | 4,800 |
2007/09/13 | 899 | 905 | 892 | 900 | 2,000 |
2007/09/12 | 890 | 900 | 890 | 896 | 5,600 |
2007/09/11 | 900 | 900 | 886 | 891 | 9,400 |
2007/09/10 | 904 | 904 | 900 | 900 | 2,400 |
2007/09/07 | 910 | 910 | 905 | 905 | 3,800 |
2007/09/06 | 905 | 907 | 900 | 907 | 4,100 |
2007/09/05 | 900 | 905 | 900 | 900 | 3,400 |
2007/09/04 | 902 | 906 | 899 | 906 | 5,800 |
2007/09/03 | 902 | 907 | 901 | 901 | 3,300 |
2007/08/31 | 900 | 905 | 900 | 905 | 2,200 |
2007/08/30 | 901 | 901 | 900 | 900 | 2,800 |
2007/08/29 | 907 | 907 | 895 | 900 | 6,300 |
2007/08/28 | 929 | 929 | 907 | 907 | 1,200 |
2007/08/27 | 905 | 915 | 905 | 910 | 16,600 |
2007/08/24 | 919 | 919 | 900 | 906 | 7,800 |
2007/08/23 | 895 | 899 | 889 | 899 | 4,900 |
2007/08/22 | 898 | 900 | 870 | 890 | 7,700 |
2007/08/21 | 890 | 898 | 885 | 898 | 7,700 |
2007/08/20 | 905 | 910 | 885 | 900 | 11,500 |
2007/08/17 | 905 | 905 | 880 | 895 | 14,000 |
2007/08/16 | 910 | 926 | 901 | 918 | 5,800 |
2007/08/15 | 939 | 940 | 920 | 920 | 1,900 |
2007/08/14 | 940 | 940 | 932 | 940 | 12,900 |
2007/08/13 | 950 | 953 | 932 | 950 | 8,100 |
2007/08/10 | 960 | 965 | 951 | 955 | 3,200 |
2007/08/09 | 976 | 990 | 962 | 970 | 7,700 |
2007/08/08 | 1,014 | 1,014 | 966 | 970 | 1,200 |
2007/08/07 | 1,002 | 1,002 | 968 | 970 | 5,000 |
2007/08/06 | 1,000 | 1,010 | 990 | 995 | 1,800 |
2007/08/03 | 1,001 | 1,017 | 1,000 | 1,005 | 1,900 |
2007/08/02 | 1,020 | 1,020 | 996 | 1,010 | 2,100 |
2007/08/01 | 1,047 | 1,047 | 1,009 | 1,018 | 3,400 |
2007/07/31 | 1,009 | 1,059 | 1,009 | 1,040 | 7,800 |
2007/07/30 | 960 | 985 | 960 | 980 | 7,300 |
2007/07/27 | 969 | 1,000 | 969 | 986 | 6,900 |
2007/07/26 | 1,001 | 1,007 | 996 | 1,000 | 12,500 |
2007/07/25 | 1,037 | 1,055 | 1,016 | 1,017 | 13,000 |
2007/07/24 | 1,045 | 1,059 | 1,032 | 1,055 | 10,100 |
2007/07/23 | 1,100 | 1,100 | 1,064 | 1,065 | 22,800 |
2007/07/20 | 1,122 | 1,140 | 1,111 | 1,111 | 20,400 |
2007/07/19 | 1,150 | 1,150 | 1,121 | 1,121 | 14,000 |
2007/07/18 | 1,139 | 1,160 | 1,135 | 1,150 | 4,400 |
2007/07/17 | 1,163 | 1,163 | 1,159 | 1,159 | 1,900 |
2007/07/13 | 1,162 | 1,179 | 1,150 | 1,150 | 9,100 |
2007/07/12 | 1,170 | 1,172 | 1,140 | 1,145 | 14,400 |
2007/07/11 | 1,187 | 1,187 | 1,170 | 1,170 | 9,800 |
2007/07/10 | 1,190 | 1,190 | 1,180 | 1,188 | 8,400 |
2007/07/09 | 1,172 | 1,190 | 1,170 | 1,190 | 12,200 |
2007/07/06 | 1,185 | 1,194 | 1,175 | 1,177 | 12,400 |
2007/07/05 | 1,189 | 1,202 | 1,178 | 1,185 | 44,500 |
2007/07/04 | 1,118 | 1,175 | 1,110 | 1,169 | 27,200 |
2007/07/03 | 1,117 | 1,120 | 1,096 | 1,120 | 25,300 |
2007/07/02 | 1,080 | 1,084 | 1,068 | 1,079 | 8,700 |
2007/06/29 | 1,080 | 1,085 | 1,061 | 1,065 | 11,000 |
2007/06/28 | 1,051 | 1,070 | 1,051 | 1,060 | 9,100 |
2007/06/27 | 1,078 | 1,080 | 1,037 | 1,060 | 7,800 |
2007/06/26 | 1,025 | 1,070 | 1,025 | 1,060 | 12,500 |
2007/06/25 | 1,035 | 1,059 | 1,031 | 1,040 | 9,200 |
2007/06/22 | 1,065 | 1,094 | 1,060 | 1,065 | 8,400 |
2007/06/21 | 1,060 | 1,067 | 1,050 | 1,060 | 16,800 |
2007/06/20 | 1,119 | 1,119 | 1,060 | 1,072 | 13,000 |
2007/06/19 | 1,126 | 1,129 | 1,080 | 1,121 | 31,400 |
2007/06/18 | 1,059 | 1,129 | 1,050 | 1,129 | 58,700 |
2007/06/15 | 933 | 1,025 | 929 | 1,000 | 36,800 |
2007/06/14 | 915 | 925 | 912 | 925 | 6,900 |
2007/06/13 | 900 | 912 | 900 | 912 | 4,800 |
2007/06/12 | 900 | 909 | 890 | 900 | 4,700 |
2007/06/11 | 910 | 912 | 880 | 889 | 6,600 |
2007/06/08 | 916 | 917 | 906 | 915 | 10,000 |
2007/06/07 | 917 | 917 | 907 | 917 | 7,800 |
2007/06/06 | 922 | 925 | 916 | 920 | 12,800 |
2007/06/05 | 914 | 922 | 905 | 922 | 8,700 |
2007/06/04 | 900 | 913 | 899 | 909 | 16,200 |
2007/06/01 | 899 | 905 | 890 | 895 | 17,900 |
2007/05/31 | 846 | 900 | 846 | 890 | 15,600 |
2007/05/30 | 825 | 840 | 823 | 840 | 13,600 |
2007/05/29 | 820 | 824 | 819 | 823 | 16,200 |
2007/05/28 | 820 | 820 | 810 | 819 | 11,100 |
2007/05/25 | 810 | 819 | 810 | 813 | 17,000 |
2007/05/24 | 821 | 823 | 819 | 820 | 20,500 |
2007/05/23 | 817 | 821 | 816 | 820 | 15,800 |
2007/05/22 | 819 | 819 | 806 | 814 | 15,200 |
2007/05/21 | 843 | 850 | 811 | 817 | 52,700 |
2007/05/18 | 770 | 775 | 766 | 773 | 5,500 |
2007/05/17 | 785 | 785 | 760 | 766 | 16,300 |
2007/05/16 | 793 | 797 | 786 | 786 | 15,400 |
2007/05/15 | 796 | 796 | 790 | 792 | 5,600 |
2007/05/14 | 805 | 805 | 798 | 800 | 8,600 |
2007/05/11 | 800 | 805 | 796 | 805 | 3,900 |
2007/05/10 | 800 | 800 | 800 | 800 | 4,600 |
2007/05/09 | 802 | 809 | 797 | 800 | 8,100 |
2007/05/08 | 810 | 810 | 792 | 810 | 3,700 |
2007/05/07 | 815 | 815 | 810 | 810 | 7,600 |
2007/05/02 | 815 | 815 | 801 | 815 | 2,900 |
2007/05/01 | 824 | 824 | 801 | 803 | 4,700 |
2007/04/27 | 795 | 822 | 795 | 822 | 13,200 |
2007/04/26 | 790 | 800 | 790 | 795 | 5,500 |
2007/04/25 | 790 | 800 | 790 | 800 | 2,700 |
2007/04/24 | 794 | 795 | 785 | 787 | 7,900 |
2007/04/23 | 801 | 801 | 794 | 794 | 9,200 |
2007/04/20 | 810 | 812 | 802 | 805 | 7,600 |
2007/04/19 | 812 | 819 | 810 | 816 | 7,500 |
2007/04/18 | 817 | 820 | 817 | 820 | 4,200 |
2007/04/17 | 820 | 825 | 816 | 820 | 15,900 |
2007/04/16 | 820 | 821 | 816 | 820 | 16,600 |
2007/04/13 | 820 | 822 | 812 | 820 | 12,100 |
2007/04/12 | 810 | 816 | 806 | 810 | 9,300 |
2007/04/11 | 820 | 820 | 807 | 810 | 22,900 |
2007/04/10 | 825 | 828 | 820 | 820 | 3,200 |
2007/04/09 | 822 | 832 | 822 | 832 | 3,200 |
2007/04/06 | 830 | 834 | 826 | 826 | 4,000 |
2007/04/05 | 821 | 826 | 821 | 823 | 3,100 |
2007/04/04 | 826 | 839 | 826 | 826 | 5,500 |
2007/04/03 | 828 | 830 | 821 | 830 | 6,900 |
2007/04/02 | 825 | 830 | 817 | 818 | 3,200 |
2007/03/30 | 821 | 832 | 821 | 822 | 800 |
2007/03/29 | 826 | 828 | 819 | 828 | 4,600 |
2007/03/28 | 828 | 835 | 828 | 828 | 1,900 |
2007/03/27 | 835 | 835 | 822 | 833 | 3,400 |
2007/03/26 | 850 | 852 | 845 | 852 | 9,300 |
2007/03/23 | 847 | 848 | 845 | 848 | 8,200 |
2007/03/22 | 845 | 848 | 845 | 847 | 9,300 |
2007/03/20 | 848 | 850 | 846 | 846 | 9,500 |
2007/03/19 | 844 | 848 | 842 | 848 | 5,900 |
2007/03/16 | 843 | 850 | 843 | 844 | 7,100 |
2007/03/15 | 842 | 850 | 842 | 845 | 12,200 |
2007/03/14 | 855 | 855 | 842 | 842 | 3,200 |
2007/03/13 | 863 | 863 | 850 | 855 | 11,900 |
2007/03/12 | 867 | 870 | 855 | 855 | 12,400 |
2007/03/09 | 864 | 867 | 860 | 867 | 7,800 |
2007/03/08 | 865 | 865 | 862 | 862 | 1,100 |
2007/03/07 | 867 | 867 | 851 | 866 | 7,700 |
2007/03/06 | 835 | 847 | 835 | 847 | 8,600 |
2007/03/05 | 857 | 857 | 841 | 841 | 5,900 |
2007/03/02 | 849 | 853 | 846 | 850 | 3,500 |
2007/03/01 | 849 | 850 | 838 | 845 | 15,600 |
2007/02/28 | 833 | 855 | 828 | 830 | 21,600 |
2007/02/27 | 874 | 874 | 856 | 860 | 7,100 |
2007/02/26 | 855 | 860 | 850 | 855 | 13,600 |
2007/02/23 | 850 | 856 | 849 | 850 | 7,800 |
2007/02/22 | 845 | 856 | 836 | 843 | 14,500 |
2007/02/21 | 857 | 860 | 845 | 845 | 6,900 |
2007/02/20 | 856 | 857 | 850 | 857 | 9,300 |
2007/02/19 | 850 | 855 | 847 | 855 | 3,900 |
2007/02/16 | 846 | 855 | 846 | 850 | 14,100 |
2007/02/15 | 845 | 850 | 845 | 850 | 8,200 |
2007/02/14 | 859 | 859 | 845 | 845 | 5,800 |
2007/02/13 | 842 | 859 | 830 | 859 | 11,600 |
2007/02/09 | 860 | 860 | 842 | 845 | 24,000 |
2007/02/08 | 860 | 860 | 850 | 851 | 5,900 |
2007/02/07 | 871 | 875 | 855 | 860 | 22,400 |
2007/02/06 | 878 | 878 | 870 | 871 | 6,400 |
2007/02/05 | 883 | 885 | 875 | 878 | 5,000 |
2007/02/02 | 880 | 883 | 873 | 883 | 6,300 |
2007/02/01 | 883 | 895 | 880 | 880 | 7,200 |
2007/01/31 | 890 | 891 | 880 | 880 | 12,500 |
2007/01/30 | 900 | 917 | 900 | 900 | 12,100 |
2007/01/29 | 882 | 890 | 881 | 885 | 8,400 |
2007/01/26 | 900 | 900 | 870 | 880 | 13,700 |
2007/01/25 | 910 | 912 | 899 | 900 | 20,000 |
2007/01/24 | 911 | 916 | 892 | 900 | 25,700 |
2007/01/23 | 909 | 910 | 907 | 908 | 8,300 |
2007/01/22 | 910 | 915 | 907 | 909 | 24,200 |
2007/01/19 | 914 | 914 | 890 | 907 | 11,500 |
2007/01/18 | 901 | 905 | 900 | 900 | 16,700 |
2007/01/17 | 915 | 915 | 907 | 913 | 12,500 |
2007/01/16 | 910 | 916 | 910 | 916 | 7,500 |
2007/01/15 | 917 | 917 | 905 | 910 | 7,000 |
2007/01/12 | 918 | 918 | 900 | 917 | 14,300 |
2007/01/11 | 886 | 929 | 886 | 920 | 15,500 |
2007/01/10 | 868 | 890 | 868 | 880 | 10,400 |
2007/01/09 | 835 | 868 | 835 | 868 | 19,500 |
2007/01/05 | 831 | 832 | 830 | 832 | 13,500 |
2007/01/04 | 832 | 832 | 830 | 830 | 8,000 |