4018 (株)Geolocation Technology の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,507 | 1,520 | 1,505 | 1,505 | 900 | 1,505 |
| 2021-12-29 | 1,491 | 1,600 | 1,491 | 1,516 | 1,900 | 1,516 |
| 2021-12-28 | 3,055 | 3,125 | 3,010 | 3,035 | 1,500 | 1,517.50 |
| 2021-12-27 | 3,005 | 3,030 | 2,980 | 2,980 | 700 | 1,490 |
| 2021-12-24 | 3,060 | 3,060 | 2,961 | 2,962 | 700 | 1,481 |
| 2021-12-23 | 2,960 | 3,000 | 2,921 | 3,000 | 1,300 | 1,500 |
| 2021-12-22 | 2,915 | 2,960 | 2,915 | 2,960 | 4,200 | 1,480 |
| 2021-12-21 | 2,900 | 2,997 | 2,890 | 2,915 | 2,600 | 1,457.50 |
| 2021-12-20 | 2,900 | 2,950 | 2,900 | 2,950 | 3,300 | 1,475 |
| 2021-12-17 | 2,920 | 2,920 | 2,910 | 2,913 | 1,900 | 1,456.50 |
| 2021-12-16 | 3,030 | 3,030 | 2,923 | 2,923 | 1,800 | 1,461.50 |
| 2021-12-15 | 2,980 | 3,080 | 2,980 | 2,980 | 700 | 1,490 |
| 2021-12-14 | 3,060 | 3,060 | 3,030 | 3,030 | 1,300 | 1,515 |
| 2021-12-13 | 3,100 | 3,100 | 3,010 | 3,060 | 500 | 1,530 |
| 2021-12-10 | 2,903 | 3,045 | 2,903 | 3,045 | 1,700 | 1,522.50 |
| 2021-12-09 | 2,950 | 2,950 | 2,900 | 2,900 | 600 | 1,450 |
| 2021-12-08 | 3,000 | 3,000 | 2,900 | 2,900 | 800 | 1,450 |
| 2021-12-07 | - | - | - | 2,950 | - | 1,475 |
| 2021-12-06 | 2,953 | 2,953 | 2,950 | 2,950 | 900 | 1,475 |
| 2021-12-03 | 2,892 | 2,897 | 2,850 | 2,853 | 800 | 1,426.50 |
| 2021-12-02 | 2,885 | 2,931 | 2,876 | 2,881 | 6,200 | 1,440.50 |
| 2021-12-01 | 3,120 | 3,170 | 3,090 | 3,100 | 1,100 | 1,550 |
| 2021-11-30 | 2,820 | 3,160 | 2,820 | 3,100 | 2,900 | 1,550 |
| 2021-11-29 | 2,900 | 3,040 | 2,841 | 2,841 | 2,000 | 1,420.50 |
| 2021-11-26 | 2,900 | 2,903 | 2,887 | 2,887 | 6,800 | 1,443.50 |
| 2021-11-25 | 2,861 | 2,910 | 2,861 | 2,900 | 500 | 1,450 |
| 2021-11-24 | 2,960 | 2,980 | 2,853 | 2,900 | 1,700 | 1,450 |
| 2021-11-22 | 2,991 | 2,991 | 2,912 | 2,979 | 1,200 | 1,489.50 |
| 2021-11-19 | 3,025 | 3,025 | 2,928 | 2,985 | 1,800 | 1,492.50 |
| 2021-11-18 | 3,220 | 3,220 | 3,065 | 3,095 | 3,900 | 1,547.50 |
| 2021-11-17 | 3,160 | 3,160 | 3,150 | 3,150 | 3,600 | 1,575 |
| 2021-11-16 | 3,115 | 3,255 | 3,115 | 3,135 | 2,400 | 1,567.50 |
| 2021-11-15 | 3,160 | 3,160 | 3,115 | 3,115 | 1,100 | 1,557.50 |
| 2021-11-12 | 3,200 | 3,200 | 3,150 | 3,160 | 600 | 1,580 |
| 2021-11-11 | 3,145 | 3,295 | 3,050 | 3,190 | 5,000 | 1,595 |
| 2021-11-10 | 2,869 | 2,902 | 2,850 | 2,902 | 800 | 1,451 |
| 2021-11-09 | 2,833 | 2,870 | 2,820 | 2,870 | 900 | 1,435 |
| 2021-11-08 | 2,838 | 2,838 | 2,823 | 2,830 | 400 | 1,415 |
| 2021-11-05 | 2,835 | 2,850 | 2,800 | 2,838 | 800 | 1,419 |
| 2021-11-04 | 2,965 | 3,015 | 2,835 | 2,840 | 3,700 | 1,420 |
| 2021-11-02 | 3,210 | 3,245 | 2,960 | 2,985 | 4,800 | 1,492.50 |
| 2021-11-01 | 3,230 | 3,500 | 3,200 | 3,240 | 3,600 | 1,620 |
| 2021-10-29 | 3,300 | 3,350 | 3,300 | 3,300 | 800 | 1,650 |
| 2021-10-28 | 3,040 | 3,295 | 3,040 | 3,295 | 1,500 | 1,647.50 |
| 2021-10-27 | 3,090 | 3,100 | 3,010 | 3,030 | 1,500 | 1,515 |
| 2021-10-26 | 3,060 | 3,095 | 3,060 | 3,085 | 1,300 | 1,542.50 |
| 2021-10-25 | 3,000 | 3,080 | 3,000 | 3,080 | 300 | 1,540 |
| 2021-10-22 | 3,115 | 3,490 | 2,995 | 2,995 | 6,700 | 1,497.50 |
| 2021-10-21 | 2,935 | 3,045 | 2,900 | 3,045 | 2,300 | 1,522.50 |
| 2021-10-20 | 2,861 | 2,929 | 2,861 | 2,929 | 900 | 1,464.50 |
| 2021-10-19 | 2,975 | 2,975 | 2,910 | 2,910 | 1,300 | 1,455 |
| 2021-10-18 | 2,855 | 2,929 | 2,855 | 2,925 | 1,400 | 1,462.50 |
| 2021-10-15 | 2,909 | 2,909 | 2,850 | 2,851 | 400 | 1,425.50 |
| 2021-10-14 | 2,811 | 2,930 | 2,811 | 2,860 | 1,400 | 1,430 |
| 2021-10-13 | 2,807 | 2,807 | 2,807 | 2,807 | 100 | 1,403.50 |
| 2021-10-12 | 2,798 | 2,830 | 2,797 | 2,815 | 2,200 | 1,407.50 |
| 2021-10-11 | 2,770 | 2,800 | 2,761 | 2,800 | 1,600 | 1,400 |
| 2021-10-08 | 2,849 | 2,849 | 2,762 | 2,762 | 3,100 | 1,381 |
| 2021-10-07 | 2,794 | 2,798 | 2,773 | 2,775 | 400 | 1,387.50 |
| 2021-10-06 | 2,784 | 2,830 | 2,760 | 2,774 | 4,000 | 1,387 |
| 2021-10-05 | 2,750 | 2,830 | 2,744 | 2,830 | 2,600 | 1,415 |
| 2021-10-04 | 2,750 | 2,770 | 2,732 | 2,734 | 1,100 | 1,367 |
| 2021-10-01 | 2,799 | 2,799 | 2,719 | 2,750 | 5,600 | 1,375 |
| 2021-09-30 | 2,835 | 2,864 | 2,801 | 2,805 | 2,700 | 1,402.50 |
| 2021-09-29 | 2,799 | 2,820 | 2,750 | 2,812 | 3,500 | 1,406 |
| 2021-09-28 | 2,730 | 2,763 | 2,722 | 2,760 | 2,800 | 1,380 |
| 2021-09-27 | 2,869 | 2,869 | 2,824 | 2,830 | 1,000 | 1,415 |
| 2021-09-24 | 2,869 | 2,892 | 2,800 | 2,840 | 3,700 | 1,420 |
| 2021-09-22 | 2,766 | 2,886 | 2,766 | 2,866 | 4,500 | 1,433 |
| 2021-09-21 | 2,650 | 2,740 | 2,650 | 2,740 | 3,800 | 1,370 |
| 2021-09-17 | 2,740 | 2,740 | 2,662 | 2,700 | 5,100 | 1,350 |
| 2021-09-16 | 2,900 | 2,900 | 2,572 | 2,680 | 14,000 | 1,340 |
| 2021-09-15 | 2,823 | 2,959 | 2,823 | 2,853 | 10,700 | 1,426.50 |
| 2021-09-14 | 3,110 | 3,165 | 2,801 | 2,830 | 73,800 | 1,415 |
| 2021-09-13 | 3,550 | 3,745 | 3,125 | 3,400 | 187,500 | 1,700 |
分割・併合履歴 ： [2021-12-29]1株→2株
