6907 ジオマテック(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	745	745	730	743	1,700	743
1998-12-29	700	750	700	745	14,500	745
1998-12-28	695	700	690	700	2,000	700
1998-12-25	695	697	685	685	7,000	685
1998-12-24	730	730	670	685	10,600	685
1998-12-22	701	750	701	730	27,100	730
1998-12-21	720	720	690	690	12,100	690
1998-12-18	691	731	691	730	7,300	730
1998-12-17	710	710	670	690	4,000	690
1998-12-16	800	800	720	720	9,800	720
1998-12-15	811	811	801	805	3,900	805
1998-12-14	830	830	820	830	3,500	830
1998-12-11	840	840	810	839	17,100	839
1998-12-10	810	845	810	830	24,700	830
1998-12-09	725	750	720	750	7,800	750
1998-12-08	710	725	710	714	3,300	714
1998-12-07	750	750	700	710	1,800	710
1998-12-04	720	720	700	700	6,900	700
1998-12-03	700	725	700	725	2,700	725
1998-12-02	790	790	750	750	4,200	750
1998-12-01	790	790	775	790	17,400	790
1998-11-30	798	800	770	790	18,900	790
1998-11-27	750	822	740	791	31,000	791
1998-11-26	640	722	640	722	12,600	722
1998-11-25	616	626	610	622	33,400	622
1998-11-24	606	615	606	608	20,700	608
1998-11-20	615	615	601	605	10,200	605
1998-11-19	629	630	610	610	9,300	610
1998-11-18	610	610	610	610	3,500	610
1998-11-17	630	630	610	610	2,700	610
1998-11-16	603	630	600	630	17,100	630
1998-11-13	630	630	605	605	8,900	605
1998-11-12	632	643	631	631	2,900	631
1998-11-11	644	644	621	630	5,000	630
1998-11-10	620	631	620	631	4,000	631
1998-11-09	590	620	580	620	25,000	620
1998-11-06	701	701	680	680	5,400	680
1998-11-05	654	700	654	700	8,300	700
1998-11-04	600	650	600	640	13,000	640
1998-11-02	610	610	600	600	6,600	600
1998-10-30	600	600	580	600	3,200	600
1998-10-29	610	610	600	600	2,700	600
1998-10-28	660	660	630	630	2,600	630
1998-10-27	670	670	660	660	4,200	660
1998-10-26	670	670	660	670	4,700	670
1998-10-23	660	670	660	670	8,300	670
1998-10-22	625	660	625	635	21,600	635
1998-10-21	610	619	600	610	10,100	610
1998-10-20	610	610	578	600	9,300	600
1998-10-19	595	600	595	600	3,300	600
1998-10-16	562	562	552	555	2,100	555
1998-10-15	560	560	550	552	3,000	552
1998-10-14	570	570	560	560	4,400	560
1998-10-13	580	580	565	570	10,900	570
1998-10-12	570	575	570	575	6,400	575
1998-10-09	570	570	570	570	4,400	570
1998-10-08	600	600	590	590	7,100	590
1998-10-07	555	565	550	565	18,100	565
1998-10-06	560	560	550	555	10,000	555
1998-10-05	580	580	565	565	3,400	565
1998-10-02	610	610	561	580	5,300	580
1998-10-01	640	640	602	610	8,900	610
1998-09-30	719	719	630	630	6,900	630
1998-09-29	725	725	720	720	1,500	720
1998-09-28	730	730	720	720	500	720
1998-09-25	750	750	730	730	2,400	730
1998-09-24	710	730	710	730	21,100	730
1998-09-22	730	730	701	701	20,100	701
1998-09-21	750	750	730	730	1,800	730
1998-09-18	780	780	750	750	6,600	750
1998-09-17	780	780	760	780	2,300	780
1998-09-16	780	780	770	780	1,200	780
1998-09-14	780	780	780	780	1,500	780
1998-09-11	760	780	760	780	200,900	780
1998-09-10	780	780	760	760	202,800	760
1998-09-09	780	780	780	780	1,600	780
1998-09-08	800	800	780	790	5,500	790
1998-09-07	800	800	800	800	1,300	800
1998-09-04	798	798	790	798	3,000	798
1998-09-03	800	800	795	798	1,000	798
1998-09-02	800	800	790	799	2,600	799
1998-09-01	800	800	780	800	1,900	800
1998-08-31	802	810	801	801	2,300	801
1998-08-28	802	811	801	810	3,400	810
1998-08-27	870	870	850	850	3,600	850
1998-08-26	890	890	870	870	1,500	870
1998-08-25	890	900	870	890	3,300	890
1998-08-24	900	900	860	861	4,400	861
1998-08-21	909	909	900	900	600	900
1998-08-20	902	910	902	910	1,100	910
1998-08-19	890	895	890	895	1,900	895
1998-08-18	880	890	880	890	2,400	890
1998-08-17	900	900	890	890	3,400	890
1998-08-14	900	900	900	900	800	900
1998-08-13	910	910	910	910	5,200	910
1998-08-12	900	900	890	900	4,200	900
1998-08-11	931	931	900	900	1,500	900
1998-08-10	920	920	920	920	1,900	920
1998-08-07	940	940	920	920	5,000	920
1998-08-06	960	960	960	960	4,200	960
1998-08-05	969	969	960	960	1,100	960
1998-08-04	960	969	960	969	3,200	969
1998-08-03	970	970	960	960	1,200	960
1998-07-31	960	970	960	970	2,100	970
1998-07-30	970	970	960	960	1,100	960
1998-07-29	998	998	960	960	5,500	960
1998-07-28	980	1,000	980	999	1,300	999
1998-07-27	1,040	1,040	980	1,000	4,700	1,000
1998-07-24	1,010	1,020	1,010	1,020	1,700	1,020
1998-07-23	1,040	1,070	1,020	1,030	1,100	1,030
1998-07-22	1,060	1,060	1,040	1,040	2,500	1,040
1998-07-21	1,030	1,060	1,030	1,060	8,200	1,060
1998-07-17	1,010	1,020	1,010	1,020	3,800	1,020
1998-07-16	1,010	1,010	1,000	1,000	2,200	1,000
1998-07-15	980	1,000	980	1,000	2,400	1,000
1998-07-14	980	980	980	980	1,000	980
1998-07-13	990	1,000	980	980	5,000	980
1998-07-10	985	1,030	985	1,030	2,200	1,030
1998-07-09	1,000	1,020	980	1,020	3,000	1,020
1998-07-08	999	1,010	980	1,010	10,900	1,010
1998-07-06	1,000	1,000	970	1,000	1,800	1,000
1998-07-03	1,000	1,000	980	1,000	2,900	1,000
1998-07-02	985	1,000	970	1,000	7,000	1,000
1998-07-01	960	995	960	995	3,000	995
1998-06-30	906	965	906	964	4,700	964
1998-06-29	980	989	901	901	3,500	901
1998-06-26	940	950	940	950	600	950
1998-06-25	968	968	950	950	2,500	950
1998-06-24	905	905	900	900	2,700	900
1998-06-23	950	950	900	900	1,800	900
1998-06-19	1,020	1,020	950	970	8,900	970
1998-06-18	990	1,020	970	1,010	12,100	1,010
1998-06-17	980	980	970	970	2,400	970
1998-06-16	990	990	970	980	3,500	980
1998-06-15	1,000	1,000	990	990	2,000	990
1998-06-12	1,000	1,020	980	1,020	5,200	1,020
1998-06-11	1,090	1,090	1,000	1,030	14,600	1,030
1998-06-10	1,060	1,070	1,050	1,070	24,000	1,070
1998-06-09	949	970	949	970	17,000	970
1998-06-08	870	870	870	870	200	870
1998-06-05	851	870	851	870	1,300	870
1998-06-03	830	852	830	850	4,700	850
1998-06-02	850	870	830	830	11,800	830
1998-06-01	820	835	820	831	4,100	831
1998-05-29	835	835	820	820	10,300	820
1998-05-28	839	839	801	830	14,400	830
1998-05-27	894	895	840	840	21,800	840
1998-05-26	900	900	895	895	19,300	895
1998-05-25	920	925	900	901	28,700	901
1998-05-22	1,050	1,050	900	931	27,600	931
1998-05-21	1,080	1,080	1,080	1,080	200	1,080
1998-05-20	1,050	1,060	1,040	1,060	17,900	1,060
1998-05-19	1,080	1,080	1,050	1,050	2,600	1,050
1998-05-18	1,080	1,080	1,070	1,080	5,500	1,080
1998-05-15	1,190	1,190	1,080	1,080	3,700	1,080
1998-05-14	1,130	1,200	1,130	1,160	500	1,160
1998-05-13	1,120	1,130	1,120	1,130	400	1,130
1998-05-11	1,110	1,150	1,100	1,100	1,100	1,100
1998-05-08	1,110	1,110	1,100	1,100	2,000	1,100
1998-05-07	1,110	1,110	1,110	1,110	100	1,110
1998-05-06	1,190	1,190	1,100	1,100	2,200	1,100
1998-04-30	1,140	1,250	1,140	1,250	7,200	1,250
1998-04-28	1,140	1,160	1,120	1,140	8,700	1,140
1998-04-27	1,190	1,190	1,160	1,160	1,700	1,160
1998-04-24	1,200	1,220	1,190	1,220	4,600	1,220
1998-04-23	1,160	1,180	1,160	1,160	2,000	1,160
1998-04-22	1,190	1,200	1,160	1,200	2,900	1,200
1998-04-21	1,160	1,200	1,160	1,180	2,300	1,180
1998-04-20	1,180	1,250	1,170	1,200	5,600	1,200
1998-04-17	1,230	1,230	1,190	1,210	5,300	1,210
1998-04-16	1,280	1,280	1,180	1,230	18,100	1,230
1998-04-15	1,250	1,280	1,220	1,240	3,700	1,240
1998-04-14	1,280	1,280	1,250	1,250	3,500	1,250
1998-04-13	1,240	1,280	1,240	1,270	4,100	1,270
1998-04-10	1,200	1,230	1,180	1,230	15,700	1,230
1998-04-09	1,190	1,190	1,160	1,180	5,900	1,180
1998-04-08	1,100	1,100	1,100	1,100	900	1,100
1998-04-07	1,050	1,100	1,050	1,100	3,000	1,100
1998-04-06	1,070	1,070	1,040	1,050	5,400	1,050
1998-04-03	1,130	1,130	1,070	1,070	5,600	1,070
1998-04-02	1,150	1,180	1,130	1,130	12,500	1,130
1998-04-01	1,150	1,150	1,130	1,150	10,500	1,150
1998-03-31	1,180	1,200	1,130	1,200	6,300	1,200
1998-03-30	1,200	1,200	1,180	1,180	3,800	1,180
1998-03-27	1,200	1,200	1,200	1,200	12,200	1,200
1998-03-26	1,170	1,200	1,150	1,200	8,400	1,200
1998-03-25	1,180	1,180	1,160	1,170	10,100	1,170
1998-03-24	1,180	1,180	1,180	1,180	2,300	1,180
1998-03-23	1,160	1,180	1,160	1,180	1,300	1,180
1998-03-20	1,200	1,200	1,180	1,180	4,700	1,180
1998-03-19	1,120	1,200	1,120	1,200	5,800	1,200
1998-03-18	1,130	1,130	1,110	1,120	2,500	1,120
1998-03-17	1,120	1,120	1,080	1,110	10,800	1,110
1998-03-16	1,200	1,200	1,100	1,120	13,600	1,120
1998-03-13	1,200	1,200	1,170	1,200	8,400	1,200
1998-03-12	1,240	1,240	1,220	1,220	600	1,220
1998-03-11	1,250	1,260	1,230	1,240	2,900	1,240
1998-03-09	1,280	1,280	1,250	1,260	10,200	1,260
1998-03-06	1,230	1,280	1,220	1,280	7,800	1,280
1998-03-05	1,240	1,240	1,230	1,230	200	1,230
1998-03-04	1,280	1,280	1,230	1,230	7,300	1,230
1998-03-03	1,250	1,280	1,230	1,280	10,300	1,280
1998-03-02	1,220	1,250	1,220	1,250	8,600	1,250
1998-02-27	1,220	1,250	1,220	1,230	10,000	1,230
1998-02-26	1,210	1,220	1,200	1,220	5,000	1,220
1998-02-25	1,230	1,230	1,210	1,220	4,700	1,220
1998-02-24	1,230	1,240	1,230	1,230	2,100	1,230
1998-02-23	1,280	1,280	1,200	1,250	8,800	1,250
1998-02-20	1,330	1,330	1,280	1,290	2,700	1,290
1998-02-18	1,320	1,380	1,320	1,370	6,800	1,370
1998-02-17	1,320	1,320	1,310	1,320	5,500	1,320
1998-02-16	1,330	1,330	1,320	1,320	1,400	1,320
1998-02-13	1,360	1,360	1,310	1,360	8,100	1,360
1998-02-12	1,320	1,360	1,320	1,360	4,900	1,360
1998-02-10	1,340	1,390	1,320	1,320	6,100	1,320
1998-02-09	1,320	1,340	1,300	1,340	5,900	1,340
1998-02-06	1,330	1,340	1,320	1,320	6,900	1,320
1998-02-05	1,350	1,350	1,320	1,340	4,000	1,340
1998-02-04	1,330	1,370	1,300	1,370	17,200	1,370
1998-02-03	1,390	1,440	1,350	1,350	13,700	1,350
1998-02-02	1,400	1,400	1,360	1,390	5,600	1,390
1998-01-30	1,450	1,450	1,400	1,400	10,200	1,400
1998-01-29	1,530	1,550	1,430	1,480	21,900	1,480
1998-01-28	1,400	1,550	1,400	1,530	25,800	1,530
1998-01-27	1,400	1,420	1,400	1,410	6,600	1,410
1998-01-26	1,350	1,440	1,350	1,430	19,000	1,430
1998-01-23	1,350	1,350	1,310	1,350	11,800	1,350
1998-01-22	1,230	1,360	1,220	1,350	11,300	1,350
1998-01-21	1,250	1,260	1,230	1,230	11,100	1,230
1998-01-20	1,250	1,270	1,240	1,250	15,500	1,250
1998-01-19	1,270	1,330	1,250	1,250	28,800	1,250
1998-01-16	1,150	1,230	1,150	1,230	20,000	1,230
1998-01-14	1,150	1,180	1,130	1,150	20,000	1,150
1998-01-13	1,180	1,180	1,180	1,180	5,400	1,180
1998-01-12	1,200	1,200	1,180	1,180	3,400	1,180
1998-01-09	1,270	1,270	1,240	1,260	4,500	1,260
1998-01-08	1,240	1,390	1,240	1,270	29,800	1,270
1998-01-07	1,050	1,240	1,050	1,240	10,000	1,240
1998-01-06	1,050	1,050	1,040	1,050	5,100	1,050

分割・併合履歴： [1995-03-28]1株→1.4株

2024年11月
日	月	火	水	木	金	土
« 10月31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