2681 (株)ゲオホールディングス の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30967979961965159,800965
2014-12-29964968958963139,500963
2014-12-2696496595796277,900962
2014-12-2597297296196393,000963
2014-12-2496897296596779,500967
2014-12-2296696795896582,900965
2014-12-19964967956966153,000966
2014-12-18969969952952159,500952
2014-12-17956969955959110,600959
2014-12-16971974957957161,600957
2014-12-15975985975977112,300977
2014-12-12980989973975217,000975
2014-12-11972989969989221,800989
2014-12-10978982973976112,800976
2014-12-09971980971979178,300979
2014-12-08974979965979134,300979
2014-12-05979979963972106,600972
2014-12-04975980965975145,500975
2014-12-03949971948971322,200971
2014-12-02936947935943156,700943
2014-12-01950950934936365,100936
2014-11-28954958948952146,300952
2014-11-2795696195395399,100953
2014-11-2695696095695678,800956
2014-11-25960962954954123,700954
2014-11-21957960952953196,400953
2014-11-20958972950955207,400955
2014-11-19972978956958193,800958
2014-11-18979984969974197,900974
2014-11-17980985966981192,800981
2014-11-141,0001,000971980320,700980
2014-11-139921,0169901,001266,6001,001
2014-11-121,0081,012990991345,800991
2014-11-119991,0229931,006422,8001,006
2014-11-109701,0249701,014507,6001,014
2014-11-07980987966977289,300977
2014-11-06987989969973180,800973
2014-11-05981989977989170,100989
2014-11-04987990978980282,000980
2014-10-31977987971983370,500983
2014-10-30975985967977276,600977
2014-10-29958977956977192,700977
2014-10-28953959948956117,500956
2014-10-27959962952953134,700953
2014-10-24969969956959177,300959
2014-10-23968970957962167,900962
2014-10-22953970950968190,900968
2014-10-21962962944948205,100948
2014-10-20947962945957194,500957
2014-10-17937949935938212,800938
2014-10-16936944932936197,900936
2014-10-15930952930949142,100949
2014-10-14922935921929140,600929
2014-10-10930943929940182,800940
2014-10-09958964943943201,900943
2014-10-08954960945957141,200957
2014-10-07963971959959158,100959
2014-10-06959972956963223,900963
2014-10-03935956935953266,100953
2014-10-02939945934935215,900935
2014-10-01940957939952246,500952
2014-09-30949950935945221,500945
2014-09-29967968952956225,800956
2014-09-26970978938970418,600970
2014-09-25990998990998417,900998
2014-09-24982990982988229,600988
2014-09-22985989982983176,300983
2014-09-19978990973987273,300987
2014-09-18993994977981290,700981
2014-09-179961,000991992268,200992
2014-09-16980995979994246,500994
2014-09-12979982976979236,400979
2014-09-11975981971976266,800976
2014-09-10966973959973275,500973
2014-09-09965968952967214,300967
2014-09-08945967944965398,000965
2014-09-05934942933940234,500940
2014-09-04928934928930217,600930
2014-09-03918927915924314,300924
2014-09-02914918913914170,100914
2014-09-01913917910914132,200914
2014-08-29910915905913275,200913
2014-08-289159239039161,005,400916
2014-08-2788088187888089,500880
2014-08-2688088087587997,300879
2014-08-2588088187787881,700878
2014-08-2287987987387690,600876
2014-08-21870875868875107,000875
2014-08-20866875866870132,200870
2014-08-19871871863869141,300869
2014-08-1886987286786982,400869
2014-08-1587087186686788,300867
2014-08-1486787286587096,700870
2014-08-13858867854867104,600867
2014-08-12850857848855181,500855
2014-08-11873873838845600,600845
2014-08-08873892871875204,300875
2014-08-07871874868873113,700873
2014-08-0687587987187195,500871
2014-08-05877880874875105,900875
2014-08-0487087986987698,600876
2014-08-01874877870870176,900870
2014-07-31878881875877128,700877
2014-07-30888888879880167,700880
2014-07-29889889885888123,700888
2014-07-28883886880882103,500882
2014-07-25884884878880102,900880
2014-07-24876880874877148,700877
2014-07-23875877870874127,200874
2014-07-22875882868871154,300871
2014-07-18868871860868114,500868
2014-07-17874878869872119,100872
2014-07-16871882871873124,300873
2014-07-15876878868870114,800870
2014-07-1486687386287094,600870
2014-07-11864868859863155,700863
2014-07-10881883870870134,800870
2014-07-09882886876880162,700880
2014-07-08893894886888134,800888
2014-07-07890898888894186,800894
2014-07-04883886874886145,200886
2014-07-03886886872879174,000879
2014-07-02887887878881195,500881
2014-07-01885888876881283,700881
2014-06-30857883854882506,500882
2014-06-27852855846852174,400852
2014-06-26855858851851145,500851
2014-06-25856863853853195,000853
2014-06-24856857843852261,600852
2014-06-23860864857858229,300858
2014-06-20853858847858315,900858
2014-06-19845854844853207,200853
2014-06-18848848840841153,100841
2014-06-17850853840843264,000843
2014-06-16843852841848186,400848
2014-06-13841843837841205,100841
2014-06-12834844833843202,200843
2014-06-11832834830833169,600833
2014-06-10835835829831166,900831
2014-06-09831835828831208,500831
2014-06-06828832826829213,300829
2014-06-05828831825828187,300828
2014-06-04831831826828245,900828
2014-06-03836839828832291,500832
2014-06-02836839830836187,900836
2014-05-30834839830833171,400833
2014-05-29837845830833246,200833
2014-05-28844844833836145,200836
2014-05-27849849836838148,300838
2014-05-26831847829847208,400847
2014-05-23834837824827195,700827
2014-05-22820828817826129,000826
2014-05-21825827810814180,200814
2014-05-20839843825826268,000826
2014-05-19849851837838222,500838
2014-05-16855857840844293,300844
2014-05-15862864855859245,700859
2014-05-14869873861861231,700861
2014-05-13869877864866272,000866
2014-05-12890900863863475,100863
2014-05-09910914899904213,900904
2014-05-0891291991091197,900911
2014-05-07917920907912261,200912
2014-05-0293393793193647,900936
2014-05-0193893993093685,200936
2014-04-30933937925935206,100935
2014-04-2893593592592761,100927
2014-04-2593593592793559,000935
2014-04-24929938928932122,300932
2014-04-23926934922928114,100928
2014-04-22930950920921325,300921
2014-04-2192993292292562,400925
2014-04-1892992992492961,100929
2014-04-17918930917926180,800926
2014-04-16913918910918147,400918
2014-04-15909916907909156,600909
2014-04-14906916906908133,000908
2014-04-11901910897905223,900905
2014-04-10908913905905177,200905
2014-04-09907912901906207,300906
2014-04-08909914906911218,600911
2014-04-07910918908912163,600912
2014-04-04907912906908126,800908
2014-04-03913918908908184,500908
2014-04-02915918907910184,100910
2014-04-01909918904917222,200917
2014-03-31920920905910230,600910
2014-03-28912922903915255,700915
2014-03-27903922902922314,500922
2014-03-26934938927934398,400934
2014-03-25941943920932331,300932
2014-03-24941954936939286,200939
2014-03-20951958936936192,400936
2014-03-19951954940947150,900947
2014-03-1894895294495179,200951
2014-03-17952954935937158,200937
2014-03-14954958948951309,100951
2014-03-13959962954959128,200959
2014-03-12959961954957159,300957
2014-03-11963963955963151,000963
2014-03-10966966952958145,500958
2014-03-07957966953965151,900965
2014-03-06949954945950144,400950
2014-03-05953967941948260,300948
2014-03-04925949920947291,300947
2014-03-03924934917933142,400933
2014-02-28939939920929212,800929
2014-02-27940942931935222,300935
2014-02-26937941925935153,000935
2014-02-25945945937940109,100940
2014-02-24943949925937234,200937
2014-02-21927946925940228,500940
2014-02-20928930915922183,400922
2014-02-19924932921928114,500928
2014-02-18912925911923145,100923
2014-02-17916918905913158,500913
2014-02-14915917906910176,500910
2014-02-13932934911915246,200915
2014-02-12939941927931115,400931
2014-02-10924931913928143,400928
2014-02-07921928907916197,900916
2014-02-06935935916919235,800919
2014-02-05928941921936194,800936
2014-02-04940940910913245,500913
2014-02-03972972953955130,900955
2014-01-31975984960973157,800973
2014-01-30980983971975156,300975
2014-01-29983997975995105,300995
2014-01-28979983975975134,000975
2014-01-27984988972974159,200974
2014-01-249901,008982995191,400995
2014-01-231,0221,023996999197,100999
2014-01-221,0181,0241,0151,022100,3001,022
2014-01-211,0231,0281,0171,023166,8001,023
2014-01-201,0251,0281,0161,023130,3001,023
2014-01-171,0101,0251,0011,021236,4001,021
2014-01-169801,0149781,009380,2001,009
2014-01-15964978963975156,700975
2014-01-14949964938957216,100957
2014-01-10950957931955241,100955
2014-01-09957957945953168,200953
2014-01-08954961953959113,100959
2014-01-07960967952954193,400954
2014-01-06945963945961233,000961

分割・併合履歴 : [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2003-09-25]1株→2株 [2003-03-26]1株→2株 [2001-03-27]1株→3株