6907 ジオマテック(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,960	1,960	1,900	1,930	1,300	1,930
2000-12-28	1,960	1,970	1,920	1,960	13,900	1,960
2000-12-27	1,990	1,990	1,900	1,960	3,800	1,960
2000-12-26	2,020	2,020	1,980	1,990	21,100	1,990
2000-12-25	1,900	2,010	1,860	1,960	19,300	1,960
2000-12-22	1,800	1,840	1,750	1,810	7,200	1,810
2000-12-21	1,840	1,840	1,750	1,780	24,100	1,780
2000-12-20	1,950	1,950	1,850	1,850	18,800	1,850
2000-12-19	2,050	2,050	1,990	1,990	15,600	1,990
2000-12-18	2,050	2,050	2,020	2,040	9,500	2,040
2000-12-15	2,100	2,100	2,050	2,050	9,000	2,050
2000-12-14	2,100	2,110	2,090	2,110	11,200	2,110
2000-12-13	2,140	2,150	2,100	2,130	10,600	2,130
2000-12-12	2,140	2,180	2,120	2,120	14,100	2,120
2000-12-11	2,160	2,160	2,080	2,110	3,600	2,110
2000-12-08	2,180	2,200	2,100	2,170	23,300	2,170
2000-12-07	2,210	2,230	2,180	2,210	13,000	2,210
2000-12-06	2,180	2,240	2,160	2,210	20,800	2,210
2000-12-05	2,150	2,190	2,130	2,130	9,100	2,130
2000-12-04	2,100	2,200	2,100	2,130	22,200	2,130
2000-12-01	2,100	2,100	2,040	2,070	24,100	2,070
2000-11-30	2,100	2,150	2,040	2,150	12,200	2,150
2000-11-29	2,100	2,150	2,050	2,150	15,400	2,150
2000-11-28	2,150	2,200	2,150	2,180	6,800	2,180
2000-11-27	2,240	2,240	2,150	2,150	4,800	2,150
2000-11-24	2,120	2,130	2,080	2,130	12,300	2,130
2000-11-22	2,120	2,150	2,100	2,120	16,200	2,120
2000-11-21	2,140	2,170	2,090	2,100	13,800	2,100
2000-11-20	2,300	2,300	2,150	2,180	7,900	2,180
2000-11-17	2,380	2,380	2,240	2,300	18,000	2,300
2000-11-16	2,420	2,490	2,350	2,420	48,800	2,420
2000-11-15	2,420	2,490	2,380	2,420	73,700	2,420
2000-11-14	2,400	2,510	2,360	2,370	89,100	2,370
2000-11-13	2,150	2,300	2,070	2,300	17,500	2,300
2000-11-10	2,180	2,200	2,150	2,200	5,700	2,200
2000-11-09	2,260	2,260	2,210	2,210	8,700	2,210
2000-11-08	2,340	2,340	2,240	2,300	9,500	2,300
2000-11-07	2,390	2,390	2,300	2,350	15,600	2,350
2000-11-06	2,260	2,440	2,250	2,410	69,300	2,410
2000-11-02	2,240	2,250	2,150	2,230	19,800	2,230
2000-11-01	2,150	2,300	2,130	2,270	68,700	2,270
2000-10-31	2,140	2,140	2,070	2,090	9,300	2,090
2000-10-30	2,110	2,150	2,100	2,140	9,100	2,140
2000-10-27	2,020	2,050	2,020	2,040	6,400	2,040
2000-10-26	2,100	2,100	1,970	2,020	25,700	2,020
2000-10-25	2,200	2,200	2,130	2,130	8,400	2,130
2000-10-24	2,270	2,270	2,210	2,260	12,300	2,260
2000-10-23	2,150	2,300	2,150	2,300	12,000	2,300
2000-10-20	2,230	2,230	2,150	2,150	13,000	2,150
2000-10-19	2,090	2,110	2,020	2,110	11,200	2,110
2000-10-18	2,150	2,150	2,000	2,100	18,000	2,100
2000-10-17	2,300	2,350	2,200	2,200	12,100	2,200
2000-10-16	2,390	2,400	2,250	2,290	9,300	2,290
2000-10-13	2,220	2,290	2,180	2,270	39,500	2,270
2000-10-12	2,340	2,340	2,260	2,300	25,200	2,300
2000-10-11	2,580	2,580	2,350	2,400	27,800	2,400
2000-10-10	2,550	2,620	2,350	2,600	105,700	2,600
2000-10-06	2,340	2,560	2,330	2,550	68,800	2,550
2000-10-05	2,310	2,340	2,290	2,320	19,000	2,320
2000-10-04	2,210	2,290	2,200	2,290	17,100	2,290
2000-10-03	2,340	2,340	2,250	2,250	6,900	2,250
2000-10-02	2,280	2,350	2,160	2,300	19,400	2,300
2000-09-29	2,260	2,350	2,230	2,310	8,200	2,310
2000-09-28	2,210	2,250	2,200	2,230	8,800	2,230
2000-09-27	2,310	2,310	2,200	2,250	16,800	2,250
2000-09-26	2,370	2,390	2,310	2,310	12,400	2,310
2000-09-25	2,450	2,500	2,360	2,360	18,800	2,360
2000-09-22	2,500	2,540	2,430	2,430	73,500	2,430
2000-09-21	2,530	2,550	2,400	2,430	33,300	2,430
2000-09-20	2,650	2,650	2,540	2,560	28,700	2,560
2000-09-19	2,610	2,680	2,500	2,610	145,600	2,610
2000-09-18	2,610	2,720	2,610	2,690	241,700	2,690
2000-09-14	2,470	2,600	2,470	2,600	266,200	2,600
2000-09-13	2,340	2,580	2,330	2,450	218,300	2,450
2000-09-12	2,310	2,350	2,270	2,350	40,600	2,350
2000-09-11	2,380	2,380	2,290	2,300	48,300	2,300
2000-09-08	2,380	2,390	2,340	2,390	52,700	2,390
2000-09-07	2,310	2,380	2,290	2,370	34,800	2,370
2000-09-06	2,300	2,380	2,280	2,300	39,300	2,300
2000-09-05	2,390	2,390	2,290	2,290	55,700	2,290
2000-09-04	2,390	2,400	2,350	2,400	37,500	2,400
2000-09-01	2,300	2,400	2,290	2,400	69,200	2,400
2000-08-31	2,210	2,300	2,170	2,300	59,500	2,300
2000-08-30	2,360	2,380	2,160	2,200	66,800	2,200
2000-08-29	2,350	2,450	2,350	2,380	205,100	2,380
2000-08-28	2,310	2,340	2,290	2,320	35,500	2,320
2000-08-25	2,300	2,300	2,200	2,300	50,500	2,300
2000-08-24	2,350	2,390	2,250	2,300	61,500	2,300
2000-08-23	2,280	2,360	2,280	2,350	88,800	2,350
2000-08-22	2,120	2,280	2,120	2,280	33,000	2,280
2000-08-21	2,250	2,250	2,120	2,170	24,000	2,170
2000-08-18	2,310	2,310	2,210	2,280	53,300	2,280
2000-08-17	2,390	2,410	2,310	2,350	165,100	2,350
2000-08-16	2,280	2,400	2,200	2,390	336,900	2,390
2000-08-15	2,150	2,280	2,150	2,260	113,000	2,260
2000-08-14	1,950	2,180	1,900	2,150	59,000	2,150
2000-08-11	1,900	1,950	1,850	1,950	12,200	1,950
2000-08-10	1,920	1,920	1,850	1,880	8,300	1,880
2000-08-09	1,890	1,930	1,890	1,910	15,300	1,910
2000-08-08	1,860	1,900	1,820	1,850	13,400	1,850
2000-08-07	1,770	1,830	1,770	1,820	7,100	1,820
2000-08-04	1,800	1,850	1,770	1,770	12,100	1,770
2000-08-03	1,840	1,840	1,750	1,800	7,300	1,800
2000-08-02	1,790	1,900	1,750	1,890	12,200	1,890
2000-08-01	1,830	1,850	1,730	1,750	15,500	1,750
2000-07-31	1,850	1,850	1,750	1,800	40,100	1,800
2000-07-28	1,880	1,880	1,810	1,880	20,200	1,880
2000-07-27	1,960	1,960	1,820	1,900	15,000	1,900
2000-07-26	2,000	2,000	1,950	1,980	18,700	1,980
2000-07-25	2,000	2,000	1,970	1,990	29,300	1,990
2000-07-24	2,100	2,100	1,990	2,010	30,900	2,010
2000-07-21	2,150	2,150	2,060	2,100	21,200	2,100
2000-07-19	2,000	2,150	1,910	2,150	29,100	2,150
2000-07-18	2,100	2,150	2,000	2,050	23,300	2,050
2000-07-17	2,120	2,200	2,080	2,080	42,800	2,080
2000-07-14	2,160	2,260	2,110	2,110	38,500	2,110
2000-07-13	2,270	2,270	2,200	2,200	37,500	2,200
2000-07-12	2,100	2,300	2,100	2,270	137,700	2,270
2000-07-11	2,100	2,140	2,070	2,120	46,400	2,120
2000-07-10	2,150	2,240	2,150	2,160	73,600	2,160
2000-07-07	2,280	2,290	2,150	2,290	103,300	2,290
2000-07-06	2,300	2,300	2,240	2,280	104,700	2,280
2000-07-05	2,250	2,300	2,220	2,300	228,100	2,300
2000-07-04	2,250	2,330	2,150	2,190	376,100	2,190
2000-07-03	2,100	2,210	2,030	2,210	425,000	2,210
2000-06-30	1,820	1,960	1,800	1,910	323,100	1,910
2000-06-29	1,800	1,810	1,740	1,770	51,600	1,770
2000-06-28	1,720	1,800	1,680	1,780	131,200	1,780
2000-06-27	1,700	1,720	1,650	1,710	17,800	1,710
2000-06-26	1,720	1,730	1,650	1,670	18,300	1,670
2000-06-23	1,730	1,730	1,680	1,720	61,700	1,720
2000-06-22	1,680	1,750	1,640	1,730	145,300	1,730
2000-06-21	1,610	1,660	1,580	1,630	42,100	1,630
2000-06-20	1,530	1,610	1,510	1,550	14,100	1,550
2000-06-19	1,520	1,530	1,500	1,500	9,400	1,500
2000-06-16	1,510	1,550	1,510	1,510	3,500	1,510
2000-06-15	1,580	1,600	1,520	1,550	11,100	1,550
2000-06-14	1,630	1,670	1,580	1,580	16,700	1,580
2000-06-13	1,640	1,650	1,560	1,620	58,500	1,620
2000-06-12	1,490	1,680	1,490	1,680	75,000	1,680
2000-06-09	1,500	1,500	1,440	1,480	6,300	1,480
2000-06-08	1,460	1,470	1,440	1,440	4,800	1,440
2000-06-07	1,470	1,500	1,460	1,470	6,800	1,470
2000-06-06	1,500	1,500	1,460	1,470	5,000	1,470
2000-06-05	1,490	1,500	1,480	1,490	7,100	1,490
2000-06-02	1,400	1,460	1,400	1,450	10,000	1,450
2000-06-01	1,400	1,410	1,380	1,410	8,900	1,410
2000-05-31	1,420	1,420	1,400	1,400	6,800	1,400
2000-05-30	1,410	1,420	1,390	1,420	4,500	1,420
2000-05-29	1,480	1,480	1,400	1,440	8,000	1,440
2000-05-26	1,550	1,550	1,420	1,500	12,200	1,500
2000-05-25	1,400	1,560	1,400	1,550	21,300	1,550
2000-05-24	1,390	1,400	1,360	1,390	8,600	1,390
2000-05-23	1,400	1,420	1,390	1,410	8,100	1,410
2000-05-22	1,500	1,500	1,400	1,420	8,400	1,420
2000-05-19	1,540	1,570	1,470	1,500	15,200	1,500
2000-05-18	1,500	1,520	1,490	1,520	5,800	1,520
2000-05-17	1,510	1,530	1,490	1,490	10,000	1,490
2000-05-16	1,520	1,530	1,500	1,510	11,800	1,510
2000-05-15	1,510	1,530	1,500	1,520	10,700	1,520
2000-05-12	1,450	1,500	1,450	1,500	7,900	1,500
2000-05-11	1,490	1,490	1,430	1,450	5,000	1,450
2000-05-10	1,520	1,520	1,480	1,500	13,100	1,500
2000-05-09	1,500	1,560	1,500	1,510	20,300	1,510
2000-05-08	1,430	1,500	1,430	1,490	9,100	1,490
2000-05-02	1,430	1,440	1,410	1,420	10,700	1,420
2000-05-01	1,430	1,450	1,420	1,430	6,400	1,430
2000-04-28	1,440	1,470	1,420	1,430	6,400	1,430
2000-04-27	1,440	1,450	1,420	1,450	5,900	1,450
2000-04-26	1,410	1,420	1,400	1,420	6,000	1,420
2000-04-25	1,370	1,400	1,370	1,380	7,800	1,380
2000-04-24	1,370	1,370	1,350	1,370	8,800	1,370
2000-04-21	1,360	1,370	1,350	1,370	7,000	1,370
2000-04-20	1,360	1,360	1,340	1,340	2,400	1,340
2000-04-19	1,320	1,380	1,300	1,360	9,700	1,360
2000-04-18	1,370	1,410	1,250	1,300	25,200	1,300
2000-04-17	1,350	1,350	1,240	1,350	35,700	1,350
2000-04-14	1,470	1,470	1,410	1,410	8,300	1,410
2000-04-13	1,540	1,580	1,440	1,470	19,100	1,470
2000-04-12	1,470	1,530	1,450	1,530	11,400	1,530
2000-04-11	1,500	1,510	1,460	1,470	5,500	1,470
2000-04-10	1,420	1,500	1,410	1,470	20,000	1,470
2000-04-07	1,410	1,430	1,380	1,420	11,000	1,420
2000-04-06	1,400	1,420	1,400	1,410	3,800	1,410
2000-04-05	1,410	1,430	1,390	1,400	10,500	1,400
2000-04-04	1,450	1,450	1,410	1,410	9,600	1,410
2000-04-03	1,460	1,460	1,410	1,460	6,800	1,460
2000-03-31	1,480	1,490	1,460	1,470	7,400	1,470
2000-03-30	1,500	1,500	1,480	1,480	6,700	1,480
2000-03-29	1,520	1,520	1,470	1,500	14,100	1,500
2000-03-28	1,530	1,530	1,500	1,510	2,800	1,510
2000-03-27	1,540	1,540	1,500	1,520	16,100	1,520
2000-03-24	1,510	1,550	1,500	1,540	19,200	1,540
2000-03-23	1,500	1,560	1,500	1,500	14,500	1,500
2000-03-22	1,560	1,600	1,560	1,560	11,000	1,560
2000-03-21	1,580	1,600	1,550	1,550	18,100	1,550
2000-03-17	1,500	1,590	1,500	1,550	13,400	1,550
2000-03-16	1,460	1,500	1,450	1,480	7,200	1,480
2000-03-15	1,390	1,430	1,360	1,420	14,800	1,420
2000-03-14	1,400	1,420	1,390	1,390	12,000	1,390
2000-03-13	1,480	1,550	1,410	1,440	36,400	1,440
2000-03-10	1,520	1,570	1,480	1,480	36,500	1,480
2000-03-09	1,600	1,600	1,500	1,520	11,300	1,520
2000-03-08	1,580	1,600	1,480	1,540	24,700	1,540
2000-03-07	1,600	1,600	1,500	1,580	24,100	1,580
2000-03-06	1,700	1,740	1,600	1,600	27,600	1,600
2000-03-03	1,700	1,700	1,600	1,650	18,300	1,650
2000-03-02	1,750	1,770	1,600	1,700	84,600	1,700
2000-03-01	1,690	1,690	1,690	1,690	94,700	1,690
2000-02-29	1,330	1,490	1,330	1,490	39,600	1,490
2000-02-28	1,350	1,370	1,290	1,290	70,100	1,290
2000-02-25	1,330	1,330	1,290	1,330	58,900	1,330
2000-02-24	1,420	1,430	1,380	1,390	31,400	1,390
2000-02-23	1,450	1,470	1,440	1,440	11,700	1,440
2000-02-22	1,480	1,520	1,450	1,450	19,700	1,450
2000-02-21	1,550	1,550	1,450	1,460	20,600	1,460
2000-02-18	1,450	1,510	1,450	1,510	9,600	1,510
2000-02-17	1,450	1,460	1,430	1,450	7,500	1,450
2000-02-16	1,460	1,460	1,420	1,460	12,500	1,460
2000-02-15	1,500	1,500	1,460	1,460	9,600	1,460
2000-02-14	1,500	1,540	1,420	1,450	29,800	1,450
2000-02-10	1,500	1,540	1,500	1,510	9,300	1,510
2000-02-09	1,530	1,560	1,500	1,500	14,600	1,500
2000-02-08	1,480	1,600	1,480	1,560	26,200	1,560
2000-02-07	1,530	1,530	1,470	1,470	20,000	1,470
2000-02-04	1,590	1,590	1,520	1,530	10,600	1,530
2000-02-03	1,610	1,620	1,570	1,590	19,900	1,590
2000-02-02	1,600	1,650	1,600	1,600	56,300	1,600
2000-02-01	1,520	1,550	1,510	1,550	10,200	1,550
2000-01-31	1,560	1,580	1,500	1,510	22,300	1,510
2000-01-28	1,470	1,550	1,450	1,540	17,200	1,540
2000-01-27	1,500	1,500	1,450	1,470	14,700	1,470
2000-01-26	1,500	1,520	1,480	1,500	12,100	1,500
2000-01-25	1,510	1,510	1,490	1,500	10,700	1,500
2000-01-24	1,500	1,520	1,500	1,510	8,500	1,510
2000-01-21	1,500	1,530	1,500	1,520	10,700	1,520
2000-01-20	1,560	1,580	1,510	1,560	11,100	1,560
2000-01-19	1,640	1,640	1,560	1,560	8,100	1,560
2000-01-18	1,630	1,640	1,600	1,620	9,100	1,620
2000-01-17	1,600	1,640	1,580	1,600	16,700	1,600
2000-01-14	1,580	1,670	1,580	1,600	8,600	1,600
2000-01-13	1,610	1,650	1,570	1,570	9,300	1,570
2000-01-12	1,590	1,600	1,570	1,580	7,800	1,580
2000-01-11	1,600	1,610	1,550	1,570	9,100	1,570
2000-01-07	1,510	1,650	1,500	1,550	16,500	1,550
2000-01-06	1,570	1,590	1,520	1,520	10,100	1,520
2000-01-05	1,610	1,610	1,500	1,560	22,200	1,560
2000-01-04	1,650	1,680	1,630	1,630	4,900	1,630

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