ジオコード(7357)の株価時系列情報
ジオコード(7357)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 811 | 822 | 808 | 812 | 2,000 |
| 2021/12/29 | 803 | 820 | 803 | 815 | 6,000 |
| 2021/12/28 | 806 | 815 | 802 | 803 | 7,100 |
| 2021/12/27 | 813 | 813 | 801 | 802 | 15,200 |
| 2021/12/24 | 811 | 821 | 811 | 815 | 12,100 |
| 2021/12/23 | 802 | 817 | 802 | 810 | 7,700 |
| 2021/12/22 | 801 | 809 | 801 | 804 | 7,100 |
| 2021/12/21 | 817 | 820 | 800 | 803 | 14,700 |
| 2021/12/20 | 816 | 830 | 803 | 820 | 12,900 |
| 2021/12/17 | 815 | 825 | 805 | 814 | 6,300 |
| 2021/12/16 | 840 | 844 | 822 | 822 | 12,100 |
| 2021/12/15 | 848 | 857 | 840 | 840 | 5,200 |
| 2021/12/14 | 868 | 868 | 837 | 847 | 9,300 |
| 2021/12/13 | 861 | 876 | 856 | 869 | 6,400 |
| 2021/12/10 | 891 | 891 | 861 | 861 | 5,000 |
| 2021/12/09 | 895 | 900 | 884 | 891 | 4,800 |
| 2021/12/08 | 907 | 919 | 886 | 894 | 7,500 |
| 2021/12/07 | 869 | 943 | 865 | 905 | 7,600 |
| 2021/12/06 | 903 | 903 | 853 | 869 | 17,900 |
| 2021/12/03 | 911 | 920 | 897 | 906 | 7,800 |
| 2021/12/02 | 937 | 942 | 913 | 913 | 9,800 |
| 2021/12/01 | 982 | 983 | 951 | 957 | 10,200 |
| 2021/11/30 | 1,009 | 1,024 | 983 | 983 | 9,400 |
| 2021/11/29 | 1,020 | 1,051 | 999 | 1,007 | 9,300 |
| 2021/11/26 | 1,081 | 1,081 | 1,010 | 1,068 | 10,800 |
| 2021/11/25 | 1,066 | 1,081 | 1,050 | 1,075 | 3,500 |
| 2021/11/24 | 1,020 | 1,074 | 1,003 | 1,070 | 21,700 |
| 2021/11/22 | 1,008 | 1,020 | 1,008 | 1,020 | 3,500 |
| 2021/11/19 | 1,046 | 1,046 | 1,020 | 1,020 | 4,500 |
| 2021/11/18 | 1,084 | 1,084 | 1,045 | 1,051 | 7,300 |
| 2021/11/17 | 1,053 | 1,084 | 1,042 | 1,084 | 10,500 |
| 2021/11/16 | 1,009 | 1,055 | 1,001 | 1,046 | 7,400 |
| 2021/11/15 | 1,009 | 1,023 | 1,005 | 1,009 | 2,500 |
| 2021/11/12 | 1,003 | 1,021 | 1,003 | 1,009 | 6,200 |
| 2021/11/11 | 1,031 | 1,041 | 995 | 1,001 | 12,100 |
| 2021/11/10 | 1,044 | 1,044 | 1,031 | 1,036 | 6,300 |
| 2021/11/09 | 1,064 | 1,064 | 1,034 | 1,036 | 3,100 |
| 2021/11/08 | 1,066 | 1,066 | 1,052 | 1,055 | 3,300 |
| 2021/11/05 | 1,072 | 1,072 | 1,055 | 1,066 | 5,900 |
| 2021/11/04 | 1,066 | 1,074 | 1,061 | 1,072 | 3,000 |
| 2021/11/02 | 1,104 | 1,106 | 1,050 | 1,053 | 14,000 |
| 2021/11/01 | 1,112 | 1,115 | 1,106 | 1,106 | 2,500 |
| 2021/10/29 | 1,119 | 1,119 | 1,111 | 1,111 | 12,100 |
| 2021/10/28 | 1,115 | 1,125 | 1,115 | 1,121 | 2,100 |
| 2021/10/27 | 1,132 | 1,133 | 1,117 | 1,118 | 4,000 |
| 2021/10/26 | 1,145 | 1,145 | 1,130 | 1,132 | 1,400 |
| 2021/10/25 | 1,142 | 1,142 | 1,123 | 1,130 | 4,400 |
| 2021/10/22 | 1,151 | 1,151 | 1,148 | 1,148 | 1,500 |
| 2021/10/21 | 1,161 | 1,170 | 1,151 | 1,162 | 2,500 |
| 2021/10/20 | 1,155 | 1,171 | 1,150 | 1,171 | 3,000 |
| 2021/10/19 | 1,160 | 1,170 | 1,153 | 1,154 | 4,700 |
| 2021/10/18 | 1,157 | 1,185 | 1,154 | 1,154 | 8,600 |
| 2021/10/15 | 1,163 | 1,185 | 1,158 | 1,160 | 9,200 |
| 2021/10/14 | 1,160 | 1,175 | 1,160 | 1,170 | 2,700 |
| 2021/10/13 | 1,170 | 1,195 | 1,160 | 1,160 | 3,800 |
| 2021/10/12 | 1,190 | 1,190 | 1,178 | 1,178 | 800 |
| 2021/10/11 | 1,212 | 1,213 | 1,180 | 1,197 | 3,000 |
| 2021/10/08 | 1,196 | 1,230 | 1,180 | 1,200 | 7,200 |
| 2021/10/07 | 1,187 | 1,217 | 1,153 | 1,199 | 3,300 |
| 2021/10/06 | 1,219 | 1,219 | 1,170 | 1,172 | 2,400 |
| 2021/10/05 | 1,224 | 1,249 | 1,136 | 1,189 | 13,700 |
| 2021/10/04 | 1,282 | 1,292 | 1,215 | 1,215 | 7,800 |
| 2021/10/01 | 1,273 | 1,282 | 1,262 | 1,282 | 4,900 |
| 2021/09/30 | 1,287 | 1,291 | 1,271 | 1,286 | 5,200 |
| 2021/09/29 | 1,307 | 1,328 | 1,268 | 1,308 | 13,500 |
| 2021/09/28 | 1,253 | 1,317 | 1,253 | 1,309 | 25,800 |
| 2021/09/27 | 1,250 | 1,265 | 1,219 | 1,249 | 12,600 |
| 2021/09/24 | 1,245 | 1,245 | 1,215 | 1,215 | 4,300 |
| 2021/09/22 | 1,197 | 1,236 | 1,170 | 1,236 | 6,700 |
| 2021/09/21 | 1,193 | 1,221 | 1,193 | 1,207 | 2,200 |
| 2021/09/17 | 1,208 | 1,237 | 1,203 | 1,234 | 2,800 |
| 2021/09/16 | 1,222 | 1,237 | 1,210 | 1,210 | 3,300 |
| 2021/09/15 | 1,259 | 1,259 | 1,216 | 1,230 | 7,400 |
| 2021/09/14 | 1,283 | 1,285 | 1,262 | 1,265 | 5,500 |
| 2021/09/13 | 1,243 | 1,274 | 1,238 | 1,274 | 6,500 |
| 2021/09/10 | 1,226 | 1,248 | 1,226 | 1,238 | 3,600 |
| 2021/09/09 | 1,210 | 1,225 | 1,188 | 1,225 | 10,500 |
| 2021/09/08 | 1,190 | 1,210 | 1,190 | 1,210 | 3,200 |
| 2021/09/07 | 1,189 | 1,210 | 1,189 | 1,201 | 3,200 |
| 2021/09/06 | 1,180 | 1,195 | 1,180 | 1,192 | 2,800 |
| 2021/09/03 | 1,196 | 1,196 | 1,175 | 1,180 | 3,800 |
| 2021/09/02 | 1,199 | 1,202 | 1,176 | 1,180 | 2,000 |
| 2021/09/01 | 1,200 | 1,203 | 1,185 | 1,186 | 3,700 |
| 2021/08/31 | 1,193 | 1,214 | 1,189 | 1,195 | 5,600 |
| 2021/08/30 | 1,185 | 1,199 | 1,185 | 1,199 | 4,600 |
| 2021/08/27 | 1,160 | 1,192 | 1,160 | 1,175 | 5,600 |
| 2021/08/26 | 1,150 | 1,169 | 1,150 | 1,169 | 3,600 |
| 2021/08/25 | 1,141 | 1,153 | 1,140 | 1,153 | 1,100 |
| 2021/08/24 | 1,139 | 1,153 | 1,139 | 1,148 | 2,100 |
| 2021/08/23 | 1,159 | 1,159 | 1,132 | 1,142 | 2,700 |
| 2021/08/20 | 1,142 | 1,145 | 1,133 | 1,133 | 4,200 |
| 2021/08/19 | 1,155 | 1,169 | 1,141 | 1,142 | 7,100 |
| 2021/08/18 | 1,150 | 1,177 | 1,123 | 1,160 | 9,300 |
| 2021/08/17 | 1,160 | 1,172 | 1,154 | 1,154 | 3,500 |
| 2021/08/16 | 1,192 | 1,193 | 1,173 | 1,175 | 7,300 |
| 2021/08/13 | 1,219 | 1,219 | 1,197 | 1,215 | 8,100 |
| 2021/08/12 | 1,237 | 1,241 | 1,216 | 1,227 | 6,800 |
| 2021/08/11 | 1,247 | 1,251 | 1,236 | 1,245 | 1,000 |
| 2021/08/10 | 1,245 | 1,245 | 1,223 | 1,238 | 5,600 |
| 2021/08/06 | 1,252 | 1,267 | 1,237 | 1,245 | 15,000 |
| 2021/08/05 | 1,253 | 1,272 | 1,253 | 1,256 | 3,200 |
| 2021/08/04 | 1,254 | 1,284 | 1,254 | 1,283 | 2,400 |
| 2021/08/03 | 1,249 | 1,268 | 1,248 | 1,266 | 3,700 |
| 2021/08/02 | 1,247 | 1,270 | 1,247 | 1,258 | 3,200 |
| 2021/07/30 | 1,259 | 1,274 | 1,250 | 1,250 | 7,700 |
| 2021/07/29 | 1,287 | 1,287 | 1,255 | 1,275 | 6,600 |
| 2021/07/28 | 1,320 | 1,320 | 1,250 | 1,287 | 16,900 |
| 2021/07/27 | 1,336 | 1,351 | 1,321 | 1,322 | 3,200 |
| 2021/07/26 | 1,345 | 1,349 | 1,322 | 1,339 | 6,600 |
| 2021/07/21 | 1,320 | 1,337 | 1,288 | 1,336 | 10,800 |
| 2021/07/20 | 1,311 | 1,323 | 1,308 | 1,320 | 2,400 |
| 2021/07/19 | 1,311 | 1,330 | 1,308 | 1,328 | 8,300 |
| 2021/07/16 | 1,357 | 1,370 | 1,297 | 1,317 | 31,000 |
| 2021/07/15 | 1,409 | 1,430 | 1,390 | 1,401 | 29,900 |
| 2021/07/14 | 1,372 | 1,410 | 1,370 | 1,410 | 12,100 |
| 2021/07/13 | 1,367 | 1,398 | 1,366 | 1,370 | 5,400 |
| 2021/07/12 | 1,380 | 1,409 | 1,379 | 1,380 | 5,000 |
| 2021/07/09 | 1,383 | 1,410 | 1,351 | 1,398 | 10,800 |
| 2021/07/08 | 1,430 | 1,435 | 1,390 | 1,411 | 11,700 |
| 2021/07/07 | 1,396 | 1,430 | 1,386 | 1,417 | 17,600 |
| 2021/07/06 | 1,374 | 1,400 | 1,361 | 1,395 | 10,800 |
| 2021/07/05 | 1,340 | 1,373 | 1,340 | 1,370 | 10,100 |
| 2021/07/02 | 1,352 | 1,352 | 1,324 | 1,340 | 6,600 |
| 2021/07/01 | 1,312 | 1,349 | 1,309 | 1,340 | 9,100 |
| 2021/06/30 | 1,306 | 1,323 | 1,306 | 1,312 | 4,900 |
| 2021/06/29 | 1,328 | 1,333 | 1,308 | 1,318 | 6,700 |
| 2021/06/28 | 1,293 | 1,325 | 1,291 | 1,325 | 6,300 |
| 2021/06/25 | 1,280 | 1,290 | 1,262 | 1,287 | 4,600 |
| 2021/06/24 | 1,271 | 1,278 | 1,257 | 1,257 | 5,500 |
| 2021/06/23 | 1,259 | 1,278 | 1,259 | 1,271 | 2,900 |
| 2021/06/22 | 1,250 | 1,285 | 1,250 | 1,271 | 3,800 |
| 2021/06/21 | 1,257 | 1,260 | 1,241 | 1,249 | 9,800 |
| 2021/06/18 | 1,275 | 1,285 | 1,258 | 1,258 | 6,600 |
| 2021/06/17 | 1,286 | 1,290 | 1,274 | 1,275 | 5,700 |
| 2021/06/16 | 1,273 | 1,290 | 1,273 | 1,288 | 5,000 |
| 2021/06/15 | 1,282 | 1,295 | 1,280 | 1,283 | 6,800 |
| 2021/06/14 | 1,273 | 1,289 | 1,265 | 1,289 | 5,200 |
| 2021/06/11 | 1,295 | 1,295 | 1,275 | 1,280 | 9,300 |
| 2021/06/10 | 1,291 | 1,309 | 1,280 | 1,297 | 16,100 |
| 2021/06/09 | 1,315 | 1,318 | 1,298 | 1,300 | 5,900 |
| 2021/06/08 | 1,282 | 1,330 | 1,282 | 1,306 | 23,400 |
| 2021/06/07 | 1,260 | 1,282 | 1,245 | 1,282 | 16,800 |
| 2021/06/04 | 1,272 | 1,283 | 1,252 | 1,260 | 24,300 |
| 2021/06/03 | 1,310 | 1,317 | 1,287 | 1,287 | 27,200 |
| 2021/06/02 | 1,370 | 1,371 | 1,310 | 1,310 | 78,000 |
| 2021/06/01 | 1,300 | 1,610 | 1,285 | 1,380 | 371,900 |
| 2021/05/31 | 1,341 | 1,350 | 1,310 | 1,310 | 8,300 |
| 2021/05/28 | 1,305 | 1,352 | 1,301 | 1,329 | 12,900 |
| 2021/05/27 | 1,351 | 1,351 | 1,335 | 1,335 | 7,100 |
| 2021/05/26 | 1,360 | 1,360 | 1,335 | 1,344 | 8,200 |
| 2021/05/25 | 1,370 | 1,375 | 1,344 | 1,352 | 10,500 |
| 2021/05/24 | 1,360 | 1,387 | 1,348 | 1,363 | 10,900 |
| 2021/05/21 | 1,307 | 1,384 | 1,307 | 1,357 | 10,000 |
| 2021/05/20 | 1,273 | 1,318 | 1,273 | 1,318 | 8,500 |
| 2021/05/19 | 1,251 | 1,314 | 1,251 | 1,303 | 13,000 |
| 2021/05/18 | 1,231 | 1,294 | 1,231 | 1,279 | 15,800 |
| 2021/05/17 | 1,286 | 1,286 | 1,229 | 1,229 | 20,600 |
| 2021/05/14 | 1,261 | 1,288 | 1,261 | 1,283 | 13,600 |
| 2021/05/13 | 1,305 | 1,319 | 1,263 | 1,277 | 20,900 |
| 2021/05/12 | 1,385 | 1,390 | 1,326 | 1,326 | 23,000 |
| 2021/05/11 | 1,405 | 1,409 | 1,366 | 1,385 | 10,600 |
| 2021/05/10 | 1,383 | 1,395 | 1,368 | 1,378 | 9,500 |
| 2021/05/07 | 1,397 | 1,410 | 1,380 | 1,383 | 13,500 |
| 2021/05/06 | 1,418 | 1,431 | 1,386 | 1,402 | 13,200 |
| 2021/04/30 | 1,448 | 1,451 | 1,398 | 1,413 | 31,600 |
| 2021/04/28 | 1,465 | 1,585 | 1,451 | 1,454 | 58,200 |
| 2021/04/27 | 1,471 | 1,489 | 1,469 | 1,472 | 4,200 |
| 2021/04/26 | 1,450 | 1,488 | 1,433 | 1,476 | 7,900 |
| 2021/04/23 | 1,505 | 1,522 | 1,442 | 1,454 | 26,100 |
| 2021/04/22 | 1,521 | 1,530 | 1,510 | 1,511 | 8,100 |
| 2021/04/21 | 1,551 | 1,561 | 1,510 | 1,521 | 13,600 |
| 2021/04/20 | 1,566 | 1,579 | 1,540 | 1,576 | 12,700 |
| 2021/04/19 | 1,601 | 1,610 | 1,562 | 1,578 | 13,100 |
| 2021/04/16 | 1,624 | 1,625 | 1,590 | 1,605 | 16,600 |
| 2021/04/15 | 1,623 | 1,650 | 1,604 | 1,619 | 40,000 |
| 2021/04/14 | 1,682 | 1,695 | 1,661 | 1,684 | 48,600 |
| 2021/04/13 | 1,632 | 1,680 | 1,618 | 1,662 | 22,500 |
| 2021/04/12 | 1,596 | 1,633 | 1,577 | 1,633 | 16,700 |
| 2021/04/09 | 1,563 | 1,591 | 1,560 | 1,582 | 6,600 |
| 2021/04/08 | 1,624 | 1,624 | 1,563 | 1,563 | 17,600 |
| 2021/04/07 | 1,639 | 1,648 | 1,606 | 1,615 | 9,000 |
| 2021/04/06 | 1,645 | 1,666 | 1,608 | 1,631 | 17,200 |
| 2021/04/05 | 1,631 | 1,639 | 1,623 | 1,638 | 8,000 |
| 2021/04/02 | 1,625 | 1,635 | 1,615 | 1,618 | 10,700 |
| 2021/04/01 | 1,639 | 1,655 | 1,611 | 1,626 | 17,900 |
| 2021/03/31 | 1,729 | 1,729 | 1,626 | 1,657 | 50,000 |
| 2021/03/30 | 1,544 | 1,949 | 1,528 | 1,661 | 323,400 |
| 2021/03/29 | 1,560 | 1,560 | 1,527 | 1,549 | 7,300 |
| 2021/03/26 | 1,544 | 1,550 | 1,511 | 1,543 | 6,900 |
| 2021/03/25 | 1,516 | 1,535 | 1,501 | 1,520 | 10,000 |
| 2021/03/24 | 1,567 | 1,572 | 1,512 | 1,525 | 19,300 |
| 2021/03/23 | 1,580 | 1,616 | 1,562 | 1,587 | 13,600 |
| 2021/03/22 | 1,583 | 1,613 | 1,537 | 1,599 | 15,000 |
| 2021/03/19 | 1,625 | 1,625 | 1,595 | 1,610 | 10,800 |
| 2021/03/18 | 1,643 | 1,643 | 1,601 | 1,630 | 10,100 |
| 2021/03/17 | 1,576 | 1,639 | 1,576 | 1,625 | 15,100 |
| 2021/03/16 | 1,532 | 1,583 | 1,532 | 1,583 | 8,500 |
| 2021/03/15 | 1,562 | 1,562 | 1,520 | 1,549 | 9,300 |
| 2021/03/12 | 1,592 | 1,592 | 1,562 | 1,562 | 7,200 |
| 2021/03/11 | 1,579 | 1,585 | 1,559 | 1,572 | 8,700 |
| 2021/03/10 | 1,555 | 1,575 | 1,515 | 1,571 | 8,900 |
| 2021/03/09 | 1,528 | 1,545 | 1,486 | 1,538 | 11,900 |
| 2021/03/08 | 1,486 | 1,557 | 1,477 | 1,528 | 25,800 |
| 2021/03/05 | 1,521 | 1,528 | 1,418 | 1,456 | 41,200 |
| 2021/03/04 | 1,582 | 1,606 | 1,502 | 1,543 | 28,100 |
| 2021/03/03 | 1,519 | 1,587 | 1,517 | 1,564 | 33,100 |
| 2021/03/02 | 1,551 | 1,558 | 1,501 | 1,519 | 18,900 |
| 2021/03/01 | 1,580 | 1,586 | 1,531 | 1,549 | 10,400 |
| 2021/02/26 | 1,611 | 1,611 | 1,520 | 1,562 | 18,700 |
| 2021/02/25 | 1,612 | 1,648 | 1,601 | 1,613 | 15,400 |
| 2021/02/24 | 1,650 | 1,682 | 1,610 | 1,611 | 13,400 |
| 2021/02/22 | 1,568 | 1,681 | 1,568 | 1,676 | 23,600 |
| 2021/02/19 | 1,609 | 1,610 | 1,563 | 1,568 | 27,800 |
| 2021/02/18 | 1,677 | 1,677 | 1,601 | 1,609 | 38,600 |
| 2021/02/17 | 1,662 | 1,673 | 1,656 | 1,669 | 11,900 |
| 2021/02/16 | 1,668 | 1,694 | 1,666 | 1,667 | 14,800 |
| 2021/02/15 | 1,717 | 1,717 | 1,656 | 1,662 | 22,900 |
| 2021/02/12 | 1,663 | 1,712 | 1,655 | 1,710 | 17,700 |
| 2021/02/10 | 1,653 | 1,688 | 1,651 | 1,663 | 11,700 |
| 2021/02/09 | 1,714 | 1,714 | 1,637 | 1,656 | 25,800 |
| 2021/02/08 | 1,730 | 1,730 | 1,700 | 1,706 | 21,500 |
| 2021/02/05 | 1,699 | 1,735 | 1,684 | 1,728 | 19,500 |
| 2021/02/04 | 1,715 | 1,717 | 1,683 | 1,695 | 16,100 |
| 2021/02/03 | 1,735 | 1,735 | 1,707 | 1,707 | 18,100 |
| 2021/02/02 | 1,708 | 1,738 | 1,692 | 1,727 | 18,500 |
| 2021/02/01 | 1,678 | 1,712 | 1,610 | 1,708 | 38,800 |
| 2021/01/29 | 1,781 | 1,796 | 1,682 | 1,702 | 63,800 |
| 2021/01/28 | 1,811 | 1,814 | 1,755 | 1,781 | 31,400 |
| 2021/01/27 | 1,860 | 1,873 | 1,834 | 1,841 | 21,300 |
| 2021/01/26 | 1,929 | 1,930 | 1,861 | 1,861 | 38,900 |
| 2021/01/25 | 1,882 | 1,949 | 1,861 | 1,949 | 27,300 |
| 2021/01/22 | 1,888 | 1,945 | 1,860 | 1,877 | 36,100 |
| 2021/01/21 | 1,840 | 1,900 | 1,840 | 1,888 | 23,500 |
| 2021/01/20 | 1,856 | 1,925 | 1,825 | 1,830 | 38,500 |
| 2021/01/19 | 1,871 | 1,871 | 1,818 | 1,849 | 19,600 |
| 2021/01/18 | 1,790 | 1,840 | 1,778 | 1,831 | 20,100 |
| 2021/01/15 | 1,913 | 1,930 | 1,790 | 1,847 | 75,100 |
| 2021/01/14 | 2,130 | 2,139 | 1,923 | 1,949 | 91,900 |
| 2021/01/13 | 2,001 | 2,149 | 1,981 | 2,140 | 105,100 |
| 2021/01/12 | 2,040 | 2,076 | 1,967 | 1,999 | 48,000 |
| 2021/01/08 | 2,000 | 2,038 | 1,960 | 2,001 | 49,300 |
| 2021/01/07 | 1,999 | 2,034 | 1,958 | 1,985 | 47,800 |
| 2021/01/06 | 1,892 | 2,050 | 1,887 | 1,966 | 71,100 |
| 2021/01/05 | 1,870 | 1,944 | 1,856 | 1,916 | 14,000 |
| 2021/01/04 | 1,982 | 1,983 | 1,820 | 1,898 | 57,800 |