4018 (株)Geolocation Technology の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	665	665	665	665	400	665
2023-12-28	658	665	657	665	500	665
2023-12-27	650	661	650	661	1,500	661
2023-12-26	680	680	675	675	600	675
2023-12-25	690	690	675	680	3,900	680
2023-12-22	690	691	690	690	700	690
2023-12-21	688	688	685	685	1,500	685
2023-12-20	687	688	687	688	800	688
2023-12-19	759	767	680	690	1,500	690
2023-12-18	700	715	682	690	4,800	690
2023-12-15	730	730	710	710	1,000	710
2023-12-14	750	750	721	721	1,700	721
2023-12-13	-	-	-	750	-	750
2023-12-12	-	-	-	767	-	767
2023-12-11	770	770	767	767	1,100	767
2023-12-08	730	730	720	725	1,400	725
2023-12-07	720	720	720	720	2,300	720
2023-12-06	720	720	718	718	600	718
2023-12-05	720	721	720	720	1,200	720
2023-12-04	745	748	730	730	1,400	730
2023-12-01	750	760	750	760	1,100	760
2023-11-30	750	750	750	750	100	750
2023-11-29	-	-	-	750	-	750
2023-11-28	750	750	750	750	1,000	750
2023-11-27	728	750	716	735	2,300	735
2023-11-24	727	727	726	726	300	726
2023-11-22	743	743	727	727	500	727
2023-11-21	730	730	728	728	800	728
2023-11-20	741	741	728	728	700	728
2023-11-17	741	741	725	727	700	727
2023-11-16	750	760	750	760	400	760
2023-11-15	750	751	750	750	1,000	750
2023-11-14	-	-	-	785	-	785
2023-11-13	-	-	-	785	-	785
2023-11-10	786	786	785	785	600	785
2023-11-09	-	-	-	750	-	750
2023-11-08	750	750	750	750	100	750
2023-11-07	-	-	-	765	-	765
2023-11-06	-	-	-	765	-	765
2023-11-02	-	-	-	765	-	765
2023-11-01	765	765	765	765	100	765
2023-10-31	780	780	780	780	700	780
2023-10-30	800	800	785	785	500	785
2023-10-27	-	-	-	787	-	787
2023-10-26	787	787	787	787	100	787
2023-10-25	-	-	-	757	-	757
2023-10-24	753	757	753	757	300	757
2023-10-23	751	751	751	751	100	751
2023-10-20	750	750	750	750	700	750
2023-10-19	730	745	727	745	600	745
2023-10-18	735	748	725	748	1,900	748
2023-10-17	750	750	725	735	1,000	735
2023-10-16	770	770	736	750	4,600	750
2023-10-13	790	790	780	780	200	780
2023-10-12	796	796	781	781	600	781
2023-10-11	820	820	770	795	4,200	795
2023-10-10	850	850	850	850	400	850
2023-10-06	850	850	850	850	100	850
2023-10-05	-	-	-	860	-	860
2023-10-04	-	-	-	860	-	860
2023-10-03	860	860	850	860	600	860
2023-10-02	861	861	861	861	1,200	861
2023-09-29	862	862	861	861	1,100	861
2023-09-28	893	893	885	889	800	889
2023-09-27	975	985	855	875	4,100	875
2023-09-26	855	905	855	900	9,300	900
2023-09-25	830	855	830	855	1,500	855
2023-09-22	813	820	813	820	500	820
2023-09-21	786	796	786	796	300	796
2023-09-20	810	810	810	810	600	810
2023-09-19	785	785	785	785	100	785
2023-09-15	785	785	785	785	200	785
2023-09-14	-	-	-	775	-	775
2023-09-13	775	775	775	775	100	775
2023-09-12	770	770	770	770	100	770
2023-09-11	770	770	750	770	2,300	770
2023-09-08	785	785	780	780	1,000	780
2023-09-07	781	796	770	770	1,700	770
2023-09-06	-	-	-	781	-	781
2023-09-05	-	-	-	781	-	781
2023-09-04	-	-	-	788	-	788
2023-09-01	-	-	-	788	-	788
2023-08-31	-	-	-	788	-	788
2023-08-30	788	788	788	788	200	788
2023-08-29	778	778	778	778	200	778
2023-08-28	-	-	-	805	-	805
2023-08-25	805	805	803	805	400	805
2023-08-24	820	820	805	805	200	805
2023-08-23	749	824	749	820	4,200	820
2023-08-22	745	745	737	737	700	737
2023-08-21	750	750	743	743	700	743
2023-08-18	763	777	763	777	1,600	777
2023-08-17	780	780	713	760	5,900	760
2023-08-16	795	795	790	790	700	790
2023-08-15	815	815	800	800	600	800
2023-08-14	810	810	810	810	100	810
2023-08-10	814	814	814	814	300	814
2023-08-09	-	-	-	818	-	818
2023-08-08	-	-	-	818	-	818
2023-08-07	795	819	795	818	800	818
2023-08-04	793	795	785	785	300	785
2023-08-03	780	780	780	780	300	780
2023-08-02	780	780	780	780	500	780
2023-08-01	781	781	781	781	100	781
2023-07-31	784	784	777	777	200	777
2023-07-28	790	790	790	790	100	790
2023-07-27	813	813	800	800	700	800
2023-07-26	813	815	813	815	1,200	815
2023-07-25	-	-	-	798	-	798
2023-07-24	769	799	769	798	300	798
2023-07-21	782	782	782	782	200	782
2023-07-20	766	767	766	767	1,100	767
2023-07-19	810	810	795	795	800	795
2023-07-18	777	810	774	810	700	810
2023-07-14	-	-	-	780	-	780
2023-07-13	-	-	-	780	-	780
2023-07-12	800	800	780	780	300	780
2023-07-11	800	800	800	800	100	800
2023-07-10	814	817	800	800	500	800
2023-07-07	-	-	-	784	-	784
2023-07-06	799	799	784	784	400	784
2023-07-05	-	-	-	800	-	800
2023-07-04	800	800	800	800	400	800
2023-07-03	806	806	798	798	500	798
2023-06-30	806	806	805	805	800	805
2023-06-29	-	-	-	820	-	820
2023-06-28	799	820	799	820	200	820
2023-06-27	825	825	799	799	3,400	799
2023-06-26	799	830	798	830	3,100	830
2023-06-23	779	779	779	779	200	779
2023-06-22	770	770	770	770	100	770
2023-06-21	760	760	760	760	500	760
2023-06-20	770	770	760	760	200	760
2023-06-19	760	768	760	768	1,500	768
2023-06-16	750	750	750	750	100	750
2023-06-15	740	740	740	740	500	740
2023-06-14	754	754	751	751	1,600	751
2023-06-13	760	770	750	755	3,300	755
2023-06-12	777	777	756	765	3,600	765
2023-06-09	800	801	770	770	1,500	770
2023-06-08	-	-	-	790	-	790
2023-06-07	790	790	765	790	2,000	790
2023-06-06	800	800	775	775	500	775
2023-06-05	800	800	776	800	1,700	800
2023-06-02	790	799	775	799	900	799
2023-06-01	799	799	775	775	1,000	775
2023-05-31	810	810	803	803	500	803
2023-05-30	814	814	810	810	300	810
2023-05-29	815	815	810	810	200	810
2023-05-26	820	820	820	820	100	820
2023-05-25	820	820	820	820	100	820
2023-05-24	816	816	815	815	400	815
2023-05-23	828	829	825	825	300	825
2023-05-22	820	820	814	816	1,200	816
2023-05-19	835	845	815	845	2,100	845
2023-05-18	878	878	850	850	2,500	850
2023-05-17	900	920	900	901	1,400	901
2023-05-16	911	925	910	910	1,100	910
2023-05-15	927	927	916	916	500	916
2023-05-12	931	931	931	931	200	931
2023-05-11	930	930	926	926	300	926
2023-05-10	939	939	930	930	400	930
2023-05-09	925	930	925	930	300	930
2023-05-08	930	930	930	930	100	930
2023-05-02	937	937	930	930	200	930
2023-05-01	945	945	945	945	300	945
2023-04-28	929	930	911	930	900	930
2023-04-27	930	930	922	922	400	922
2023-04-26	930	930	930	930	100	930
2023-04-25	930	930	926	927	300	927
2023-04-24	-	-	-	940	-	940
2023-04-21	938	940	938	940	700	940
2023-04-20	940	940	940	940	300	940
2023-04-19	930	935	920	920	500	920
2023-04-18	-	-	-	935	-	935
2023-04-17	950	950	935	935	500	935
2023-04-14	930	935	930	935	500	935
2023-04-13	925	930	900	915	2,400	915
2023-04-12	940	940	940	940	1,000	940
2023-04-11	927	927	925	925	900	925
2023-04-10	965	965	925	925	900	925
2023-04-07	950	950	950	950	100	950
2023-04-06	965	966	950	950	2,000	950
2023-04-05	950	955	940	945	900	945
2023-04-04	916	950	916	950	900	950
2023-04-03	912	912	910	912	700	912
2023-03-31	904	910	904	910	400	910
2023-03-30	903	903	902	902	1,000	902
2023-03-29	905	906	901	901	1,600	901
2023-03-28	900	902	900	902	900	902
2023-03-27	910	910	900	900	1,300	900
2023-03-24	886	909	886	909	1,500	909
2023-03-23	912	912	871	871	1,200	871
2023-03-22	895	897	895	897	1,300	897
2023-03-20	900	900	873	873	1,400	873
2023-03-17	930	930	880	880	4,600	880
2023-03-16	935	935	935	935	300	935
2023-03-15	950	950	914	935	2,300	935
2023-03-14	930	955	930	955	500	955
2023-03-13	926	948	920	948	2,900	948
2023-03-10	949	949	926	933	2,600	933
2023-03-09	942	951	936	951	1,000	951
2023-03-08	931	931	929	929	4,400	929
2023-03-07	915	935	915	924	800	924
2023-03-06	930	930	900	915	1,900	915
2023-03-03	955	955	929	940	4,700	940
2023-03-02	962	962	955	956	400	956
2023-03-01	952	967	952	962	900	962
2023-02-28	969	969	950	950	700	950
2023-02-27	975	975	970	970	800	970
2023-02-24	960	977	950	950	3,000	950
2023-02-22	998	998	935	985	6,400	985
2023-02-21	1,026	1,026	1,013	1,013	500	1,013
2023-02-20	1,035	1,035	1,034	1,034	300	1,034
2023-02-17	1,035	1,035	1,035	1,035	100	1,035
2023-02-16	1,023	1,035	1,012	1,035	3,800	1,035
2023-02-15	1,007	1,050	1,007	1,050	1,900	1,050
2023-02-14	1,054	1,084	980	1,050	7,900	1,050
2023-02-13	1,213	1,234	1,213	1,234	200	1,234
2023-02-10	1,230	1,240	1,230	1,240	400	1,240
2023-02-09	1,215	1,230	1,215	1,230	500	1,230
2023-02-08	-	-	-	1,210	-	1,210
2023-02-07	1,202	1,210	1,202	1,210	300	1,210
2023-02-06	1,265	1,265	1,203	1,229	1,500	1,229
2023-02-03	1,270	1,270	1,270	1,270	100	1,270
2023-02-02	1,202	1,240	1,202	1,240	600	1,240
2023-02-01	1,265	1,265	1,201	1,201	1,900	1,201
2023-01-31	1,243	1,257	1,243	1,257	200	1,257
2023-01-30	1,329	1,330	1,222	1,282	2,300	1,282
2023-01-27	1,233	1,270	1,233	1,270	2,100	1,270
2023-01-26	1,203	1,229	1,203	1,229	500	1,229
2023-01-25	1,209	1,211	1,209	1,211	600	1,211
2023-01-24	1,231	1,231	1,220	1,220	500	1,220
2023-01-23	1,211	1,217	1,211	1,217	300	1,217
2023-01-20	1,209	1,227	1,209	1,227	400	1,227
2023-01-19	1,249	1,249	1,239	1,239	300	1,239
2023-01-18	-	-	-	1,249	-	1,249
2023-01-17	-	-	-	1,249	-	1,249
2023-01-16	1,215	1,249	1,215	1,249	500	1,249
2023-01-13	1,210	1,210	1,205	1,205	400	1,205
2023-01-12	-	-	-	1,201	-	1,201
2023-01-11	1,201	1,201	1,201	1,201	100	1,201
2023-01-10	1,215	1,215	1,205	1,205	400	1,205
2023-01-06	1,248	1,248	1,201	1,201	200	1,201
2023-01-05	1,218	1,218	1,218	1,218	500	1,218
2023-01-04	1,188	1,188	1,188	1,188	100	1,188

分割・併合履歴： [2021-12-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31