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 |
---|---|---|---|---|---|---|
2014-12-30 | 967 | 979 | 961 | 965 | 159,800 | 965 |
2014-12-29 | 964 | 968 | 958 | 963 | 139,500 | 963 |
2014-12-26 | 964 | 965 | 957 | 962 | 77,900 | 962 |
2014-12-25 | 972 | 972 | 961 | 963 | 93,000 | 963 |
2014-12-24 | 968 | 972 | 965 | 967 | 79,500 | 967 |
2014-12-22 | 966 | 967 | 958 | 965 | 82,900 | 965 |
2014-12-19 | 964 | 967 | 956 | 966 | 153,000 | 966 |
2014-12-18 | 969 | 969 | 952 | 952 | 159,500 | 952 |
2014-12-17 | 956 | 969 | 955 | 959 | 110,600 | 959 |
2014-12-16 | 971 | 974 | 957 | 957 | 161,600 | 957 |
2014-12-15 | 975 | 985 | 975 | 977 | 112,300 | 977 |
2014-12-12 | 980 | 989 | 973 | 975 | 217,000 | 975 |
2014-12-11 | 972 | 989 | 969 | 989 | 221,800 | 989 |
2014-12-10 | 978 | 982 | 973 | 976 | 112,800 | 976 |
2014-12-09 | 971 | 980 | 971 | 979 | 178,300 | 979 |
2014-12-08 | 974 | 979 | 965 | 979 | 134,300 | 979 |
2014-12-05 | 979 | 979 | 963 | 972 | 106,600 | 972 |
2014-12-04 | 975 | 980 | 965 | 975 | 145,500 | 975 |
2014-12-03 | 949 | 971 | 948 | 971 | 322,200 | 971 |
2014-12-02 | 936 | 947 | 935 | 943 | 156,700 | 943 |
2014-12-01 | 950 | 950 | 934 | 936 | 365,100 | 936 |
2014-11-28 | 954 | 958 | 948 | 952 | 146,300 | 952 |
2014-11-27 | 956 | 961 | 953 | 953 | 99,100 | 953 |
2014-11-26 | 956 | 960 | 956 | 956 | 78,800 | 956 |
2014-11-25 | 960 | 962 | 954 | 954 | 123,700 | 954 |
2014-11-21 | 957 | 960 | 952 | 953 | 196,400 | 953 |
2014-11-20 | 958 | 972 | 950 | 955 | 207,400 | 955 |
2014-11-19 | 972 | 978 | 956 | 958 | 193,800 | 958 |
2014-11-18 | 979 | 984 | 969 | 974 | 197,900 | 974 |
2014-11-17 | 980 | 985 | 966 | 981 | 192,800 | 981 |
2014-11-14 | 1,000 | 1,000 | 971 | 980 | 320,700 | 980 |
2014-11-13 | 992 | 1,016 | 990 | 1,001 | 266,600 | 1,001 |
2014-11-12 | 1,008 | 1,012 | 990 | 991 | 345,800 | 991 |
2014-11-11 | 999 | 1,022 | 993 | 1,006 | 422,800 | 1,006 |
2014-11-10 | 970 | 1,024 | 970 | 1,014 | 507,600 | 1,014 |
2014-11-07 | 980 | 987 | 966 | 977 | 289,300 | 977 |
2014-11-06 | 987 | 989 | 969 | 973 | 180,800 | 973 |
2014-11-05 | 981 | 989 | 977 | 989 | 170,100 | 989 |
2014-11-04 | 987 | 990 | 978 | 980 | 282,000 | 980 |
2014-10-31 | 977 | 987 | 971 | 983 | 370,500 | 983 |
2014-10-30 | 975 | 985 | 967 | 977 | 276,600 | 977 |
2014-10-29 | 958 | 977 | 956 | 977 | 192,700 | 977 |
2014-10-28 | 953 | 959 | 948 | 956 | 117,500 | 956 |
2014-10-27 | 959 | 962 | 952 | 953 | 134,700 | 953 |
2014-10-24 | 969 | 969 | 956 | 959 | 177,300 | 959 |
2014-10-23 | 968 | 970 | 957 | 962 | 167,900 | 962 |
2014-10-22 | 953 | 970 | 950 | 968 | 190,900 | 968 |
2014-10-21 | 962 | 962 | 944 | 948 | 205,100 | 948 |
2014-10-20 | 947 | 962 | 945 | 957 | 194,500 | 957 |
2014-10-17 | 937 | 949 | 935 | 938 | 212,800 | 938 |
2014-10-16 | 936 | 944 | 932 | 936 | 197,900 | 936 |
2014-10-15 | 930 | 952 | 930 | 949 | 142,100 | 949 |
2014-10-14 | 922 | 935 | 921 | 929 | 140,600 | 929 |
2014-10-10 | 930 | 943 | 929 | 940 | 182,800 | 940 |
2014-10-09 | 958 | 964 | 943 | 943 | 201,900 | 943 |
2014-10-08 | 954 | 960 | 945 | 957 | 141,200 | 957 |
2014-10-07 | 963 | 971 | 959 | 959 | 158,100 | 959 |
2014-10-06 | 959 | 972 | 956 | 963 | 223,900 | 963 |
2014-10-03 | 935 | 956 | 935 | 953 | 266,100 | 953 |
2014-10-02 | 939 | 945 | 934 | 935 | 215,900 | 935 |
2014-10-01 | 940 | 957 | 939 | 952 | 246,500 | 952 |
2014-09-30 | 949 | 950 | 935 | 945 | 221,500 | 945 |
2014-09-29 | 967 | 968 | 952 | 956 | 225,800 | 956 |
2014-09-26 | 970 | 978 | 938 | 970 | 418,600 | 970 |
2014-09-25 | 990 | 998 | 990 | 998 | 417,900 | 998 |
2014-09-24 | 982 | 990 | 982 | 988 | 229,600 | 988 |
2014-09-22 | 985 | 989 | 982 | 983 | 176,300 | 983 |
2014-09-19 | 978 | 990 | 973 | 987 | 273,300 | 987 |
2014-09-18 | 993 | 994 | 977 | 981 | 290,700 | 981 |
2014-09-17 | 996 | 1,000 | 991 | 992 | 268,200 | 992 |
2014-09-16 | 980 | 995 | 979 | 994 | 246,500 | 994 |
2014-09-12 | 979 | 982 | 976 | 979 | 236,400 | 979 |
2014-09-11 | 975 | 981 | 971 | 976 | 266,800 | 976 |
2014-09-10 | 966 | 973 | 959 | 973 | 275,500 | 973 |
2014-09-09 | 965 | 968 | 952 | 967 | 214,300 | 967 |
2014-09-08 | 945 | 967 | 944 | 965 | 398,000 | 965 |
2014-09-05 | 934 | 942 | 933 | 940 | 234,500 | 940 |
2014-09-04 | 928 | 934 | 928 | 930 | 217,600 | 930 |
2014-09-03 | 918 | 927 | 915 | 924 | 314,300 | 924 |
2014-09-02 | 914 | 918 | 913 | 914 | 170,100 | 914 |
2014-09-01 | 913 | 917 | 910 | 914 | 132,200 | 914 |
2014-08-29 | 910 | 915 | 905 | 913 | 275,200 | 913 |
2014-08-28 | 915 | 923 | 903 | 916 | 1,005,400 | 916 |
2014-08-27 | 880 | 881 | 878 | 880 | 89,500 | 880 |
2014-08-26 | 880 | 880 | 875 | 879 | 97,300 | 879 |
2014-08-25 | 880 | 881 | 877 | 878 | 81,700 | 878 |
2014-08-22 | 879 | 879 | 873 | 876 | 90,600 | 876 |
2014-08-21 | 870 | 875 | 868 | 875 | 107,000 | 875 |
2014-08-20 | 866 | 875 | 866 | 870 | 132,200 | 870 |
2014-08-19 | 871 | 871 | 863 | 869 | 141,300 | 869 |
2014-08-18 | 869 | 872 | 867 | 869 | 82,400 | 869 |
2014-08-15 | 870 | 871 | 866 | 867 | 88,300 | 867 |
2014-08-14 | 867 | 872 | 865 | 870 | 96,700 | 870 |
2014-08-13 | 858 | 867 | 854 | 867 | 104,600 | 867 |
2014-08-12 | 850 | 857 | 848 | 855 | 181,500 | 855 |
2014-08-11 | 873 | 873 | 838 | 845 | 600,600 | 845 |
2014-08-08 | 873 | 892 | 871 | 875 | 204,300 | 875 |
2014-08-07 | 871 | 874 | 868 | 873 | 113,700 | 873 |
2014-08-06 | 875 | 879 | 871 | 871 | 95,500 | 871 |
2014-08-05 | 877 | 880 | 874 | 875 | 105,900 | 875 |
2014-08-04 | 870 | 879 | 869 | 876 | 98,600 | 876 |
2014-08-01 | 874 | 877 | 870 | 870 | 176,900 | 870 |
2014-07-31 | 878 | 881 | 875 | 877 | 128,700 | 877 |
2014-07-30 | 888 | 888 | 879 | 880 | 167,700 | 880 |
2014-07-29 | 889 | 889 | 885 | 888 | 123,700 | 888 |
2014-07-28 | 883 | 886 | 880 | 882 | 103,500 | 882 |
2014-07-25 | 884 | 884 | 878 | 880 | 102,900 | 880 |
2014-07-24 | 876 | 880 | 874 | 877 | 148,700 | 877 |
2014-07-23 | 875 | 877 | 870 | 874 | 127,200 | 874 |
2014-07-22 | 875 | 882 | 868 | 871 | 154,300 | 871 |
2014-07-18 | 868 | 871 | 860 | 868 | 114,500 | 868 |
2014-07-17 | 874 | 878 | 869 | 872 | 119,100 | 872 |
2014-07-16 | 871 | 882 | 871 | 873 | 124,300 | 873 |
2014-07-15 | 876 | 878 | 868 | 870 | 114,800 | 870 |
2014-07-14 | 866 | 873 | 862 | 870 | 94,600 | 870 |
2014-07-11 | 864 | 868 | 859 | 863 | 155,700 | 863 |
2014-07-10 | 881 | 883 | 870 | 870 | 134,800 | 870 |
2014-07-09 | 882 | 886 | 876 | 880 | 162,700 | 880 |
2014-07-08 | 893 | 894 | 886 | 888 | 134,800 | 888 |
2014-07-07 | 890 | 898 | 888 | 894 | 186,800 | 894 |
2014-07-04 | 883 | 886 | 874 | 886 | 145,200 | 886 |
2014-07-03 | 886 | 886 | 872 | 879 | 174,000 | 879 |
2014-07-02 | 887 | 887 | 878 | 881 | 195,500 | 881 |
2014-07-01 | 885 | 888 | 876 | 881 | 283,700 | 881 |
2014-06-30 | 857 | 883 | 854 | 882 | 506,500 | 882 |
2014-06-27 | 852 | 855 | 846 | 852 | 174,400 | 852 |
2014-06-26 | 855 | 858 | 851 | 851 | 145,500 | 851 |
2014-06-25 | 856 | 863 | 853 | 853 | 195,000 | 853 |
2014-06-24 | 856 | 857 | 843 | 852 | 261,600 | 852 |
2014-06-23 | 860 | 864 | 857 | 858 | 229,300 | 858 |
2014-06-20 | 853 | 858 | 847 | 858 | 315,900 | 858 |
2014-06-19 | 845 | 854 | 844 | 853 | 207,200 | 853 |
2014-06-18 | 848 | 848 | 840 | 841 | 153,100 | 841 |
2014-06-17 | 850 | 853 | 840 | 843 | 264,000 | 843 |
2014-06-16 | 843 | 852 | 841 | 848 | 186,400 | 848 |
2014-06-13 | 841 | 843 | 837 | 841 | 205,100 | 841 |
2014-06-12 | 834 | 844 | 833 | 843 | 202,200 | 843 |
2014-06-11 | 832 | 834 | 830 | 833 | 169,600 | 833 |
2014-06-10 | 835 | 835 | 829 | 831 | 166,900 | 831 |
2014-06-09 | 831 | 835 | 828 | 831 | 208,500 | 831 |
2014-06-06 | 828 | 832 | 826 | 829 | 213,300 | 829 |
2014-06-05 | 828 | 831 | 825 | 828 | 187,300 | 828 |
2014-06-04 | 831 | 831 | 826 | 828 | 245,900 | 828 |
2014-06-03 | 836 | 839 | 828 | 832 | 291,500 | 832 |
2014-06-02 | 836 | 839 | 830 | 836 | 187,900 | 836 |
2014-05-30 | 834 | 839 | 830 | 833 | 171,400 | 833 |
2014-05-29 | 837 | 845 | 830 | 833 | 246,200 | 833 |
2014-05-28 | 844 | 844 | 833 | 836 | 145,200 | 836 |
2014-05-27 | 849 | 849 | 836 | 838 | 148,300 | 838 |
2014-05-26 | 831 | 847 | 829 | 847 | 208,400 | 847 |
2014-05-23 | 834 | 837 | 824 | 827 | 195,700 | 827 |
2014-05-22 | 820 | 828 | 817 | 826 | 129,000 | 826 |
2014-05-21 | 825 | 827 | 810 | 814 | 180,200 | 814 |
2014-05-20 | 839 | 843 | 825 | 826 | 268,000 | 826 |
2014-05-19 | 849 | 851 | 837 | 838 | 222,500 | 838 |
2014-05-16 | 855 | 857 | 840 | 844 | 293,300 | 844 |
2014-05-15 | 862 | 864 | 855 | 859 | 245,700 | 859 |
2014-05-14 | 869 | 873 | 861 | 861 | 231,700 | 861 |
2014-05-13 | 869 | 877 | 864 | 866 | 272,000 | 866 |
2014-05-12 | 890 | 900 | 863 | 863 | 475,100 | 863 |
2014-05-09 | 910 | 914 | 899 | 904 | 213,900 | 904 |
2014-05-08 | 912 | 919 | 910 | 911 | 97,900 | 911 |
2014-05-07 | 917 | 920 | 907 | 912 | 261,200 | 912 |
2014-05-02 | 933 | 937 | 931 | 936 | 47,900 | 936 |
2014-05-01 | 938 | 939 | 930 | 936 | 85,200 | 936 |
2014-04-30 | 933 | 937 | 925 | 935 | 206,100 | 935 |
2014-04-28 | 935 | 935 | 925 | 927 | 61,100 | 927 |
2014-04-25 | 935 | 935 | 927 | 935 | 59,000 | 935 |
2014-04-24 | 929 | 938 | 928 | 932 | 122,300 | 932 |
2014-04-23 | 926 | 934 | 922 | 928 | 114,100 | 928 |
2014-04-22 | 930 | 950 | 920 | 921 | 325,300 | 921 |
2014-04-21 | 929 | 932 | 922 | 925 | 62,400 | 925 |
2014-04-18 | 929 | 929 | 924 | 929 | 61,100 | 929 |
2014-04-17 | 918 | 930 | 917 | 926 | 180,800 | 926 |
2014-04-16 | 913 | 918 | 910 | 918 | 147,400 | 918 |
2014-04-15 | 909 | 916 | 907 | 909 | 156,600 | 909 |
2014-04-14 | 906 | 916 | 906 | 908 | 133,000 | 908 |
2014-04-11 | 901 | 910 | 897 | 905 | 223,900 | 905 |
2014-04-10 | 908 | 913 | 905 | 905 | 177,200 | 905 |
2014-04-09 | 907 | 912 | 901 | 906 | 207,300 | 906 |
2014-04-08 | 909 | 914 | 906 | 911 | 218,600 | 911 |
2014-04-07 | 910 | 918 | 908 | 912 | 163,600 | 912 |
2014-04-04 | 907 | 912 | 906 | 908 | 126,800 | 908 |
2014-04-03 | 913 | 918 | 908 | 908 | 184,500 | 908 |
2014-04-02 | 915 | 918 | 907 | 910 | 184,100 | 910 |
2014-04-01 | 909 | 918 | 904 | 917 | 222,200 | 917 |
2014-03-31 | 920 | 920 | 905 | 910 | 230,600 | 910 |
2014-03-28 | 912 | 922 | 903 | 915 | 255,700 | 915 |
2014-03-27 | 903 | 922 | 902 | 922 | 314,500 | 922 |
2014-03-26 | 934 | 938 | 927 | 934 | 398,400 | 934 |
2014-03-25 | 941 | 943 | 920 | 932 | 331,300 | 932 |
2014-03-24 | 941 | 954 | 936 | 939 | 286,200 | 939 |
2014-03-20 | 951 | 958 | 936 | 936 | 192,400 | 936 |
2014-03-19 | 951 | 954 | 940 | 947 | 150,900 | 947 |
2014-03-18 | 948 | 952 | 944 | 951 | 79,200 | 951 |
2014-03-17 | 952 | 954 | 935 | 937 | 158,200 | 937 |
2014-03-14 | 954 | 958 | 948 | 951 | 309,100 | 951 |
2014-03-13 | 959 | 962 | 954 | 959 | 128,200 | 959 |
2014-03-12 | 959 | 961 | 954 | 957 | 159,300 | 957 |
2014-03-11 | 963 | 963 | 955 | 963 | 151,000 | 963 |
2014-03-10 | 966 | 966 | 952 | 958 | 145,500 | 958 |
2014-03-07 | 957 | 966 | 953 | 965 | 151,900 | 965 |
2014-03-06 | 949 | 954 | 945 | 950 | 144,400 | 950 |
2014-03-05 | 953 | 967 | 941 | 948 | 260,300 | 948 |
2014-03-04 | 925 | 949 | 920 | 947 | 291,300 | 947 |
2014-03-03 | 924 | 934 | 917 | 933 | 142,400 | 933 |
2014-02-28 | 939 | 939 | 920 | 929 | 212,800 | 929 |
2014-02-27 | 940 | 942 | 931 | 935 | 222,300 | 935 |
2014-02-26 | 937 | 941 | 925 | 935 | 153,000 | 935 |
2014-02-25 | 945 | 945 | 937 | 940 | 109,100 | 940 |
2014-02-24 | 943 | 949 | 925 | 937 | 234,200 | 937 |
2014-02-21 | 927 | 946 | 925 | 940 | 228,500 | 940 |
2014-02-20 | 928 | 930 | 915 | 922 | 183,400 | 922 |
2014-02-19 | 924 | 932 | 921 | 928 | 114,500 | 928 |
2014-02-18 | 912 | 925 | 911 | 923 | 145,100 | 923 |
2014-02-17 | 916 | 918 | 905 | 913 | 158,500 | 913 |
2014-02-14 | 915 | 917 | 906 | 910 | 176,500 | 910 |
2014-02-13 | 932 | 934 | 911 | 915 | 246,200 | 915 |
2014-02-12 | 939 | 941 | 927 | 931 | 115,400 | 931 |
2014-02-10 | 924 | 931 | 913 | 928 | 143,400 | 928 |
2014-02-07 | 921 | 928 | 907 | 916 | 197,900 | 916 |
2014-02-06 | 935 | 935 | 916 | 919 | 235,800 | 919 |
2014-02-05 | 928 | 941 | 921 | 936 | 194,800 | 936 |
2014-02-04 | 940 | 940 | 910 | 913 | 245,500 | 913 |
2014-02-03 | 972 | 972 | 953 | 955 | 130,900 | 955 |
2014-01-31 | 975 | 984 | 960 | 973 | 157,800 | 973 |
2014-01-30 | 980 | 983 | 971 | 975 | 156,300 | 975 |
2014-01-29 | 983 | 997 | 975 | 995 | 105,300 | 995 |
2014-01-28 | 979 | 983 | 975 | 975 | 134,000 | 975 |
2014-01-27 | 984 | 988 | 972 | 974 | 159,200 | 974 |
2014-01-24 | 990 | 1,008 | 982 | 995 | 191,400 | 995 |
2014-01-23 | 1,022 | 1,023 | 996 | 999 | 197,100 | 999 |
2014-01-22 | 1,018 | 1,024 | 1,015 | 1,022 | 100,300 | 1,022 |
2014-01-21 | 1,023 | 1,028 | 1,017 | 1,023 | 166,800 | 1,023 |
2014-01-20 | 1,025 | 1,028 | 1,016 | 1,023 | 130,300 | 1,023 |
2014-01-17 | 1,010 | 1,025 | 1,001 | 1,021 | 236,400 | 1,021 |
2014-01-16 | 980 | 1,014 | 978 | 1,009 | 380,200 | 1,009 |
2014-01-15 | 964 | 978 | 963 | 975 | 156,700 | 975 |
2014-01-14 | 949 | 964 | 938 | 957 | 216,100 | 957 |
2014-01-10 | 950 | 957 | 931 | 955 | 241,100 | 955 |
2014-01-09 | 957 | 957 | 945 | 953 | 168,200 | 953 |
2014-01-08 | 954 | 961 | 953 | 959 | 113,100 | 959 |
2014-01-07 | 960 | 967 | 952 | 954 | 193,400 | 954 |
2014-01-06 | 945 | 963 | 945 | 961 | 233,000 | 961 |
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