6907 ジオマテック(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,300	2,370	2,300	2,340	29,200	2,340
2003-12-29	2,250	2,320	2,240	2,280	53,100	2,280
2003-12-26	2,260	2,300	2,220	2,240	38,600	2,240
2003-12-25	2,250	2,300	2,200	2,250	42,500	2,250
2003-12-24	2,300	2,330	2,260	2,260	20,900	2,260
2003-12-22	2,280	2,320	2,280	2,290	12,500	2,290
2003-12-19	2,340	2,350	2,270	2,280	50,800	2,280
2003-12-18	2,350	2,360	2,330	2,340	37,000	2,340
2003-12-17	2,500	2,500	2,420	2,430	15,600	2,430
2003-12-16	2,420	2,520	2,410	2,500	43,700	2,500
2003-12-15	2,380	2,420	2,360	2,400	17,000	2,400
2003-12-12	2,380	2,430	2,330	2,340	20,400	2,340
2003-12-11	2,320	2,340	2,290	2,310	14,700	2,310
2003-12-10	2,300	2,340	2,280	2,340	29,900	2,340
2003-12-09	2,310	2,380	2,280	2,380	32,300	2,380
2003-12-08	2,400	2,400	2,210	2,260	111,100	2,260
2003-12-05	2,550	2,550	2,480	2,480	14,600	2,480
2003-12-04	2,570	2,590	2,560	2,560	4,700	2,560
2003-12-03	2,590	2,640	2,560	2,600	10,600	2,600
2003-12-02	2,700	2,750	2,600	2,650	33,100	2,650
2003-12-01	2,650	2,740	2,600	2,700	28,700	2,700
2003-11-28	2,650	2,690	2,580	2,690	19,800	2,690
2003-11-27	2,680	2,710	2,640	2,690	29,000	2,690
2003-11-26	2,760	2,770	2,670	2,720	46,800	2,720
2003-11-25	2,690	2,760	2,620	2,730	58,400	2,730
2003-11-21	2,360	2,600	2,360	2,500	113,500	2,500
2003-11-20	2,160	2,240	2,160	2,200	47,500	2,200
2003-11-19	2,140	2,210	2,100	2,110	141,600	2,110
2003-11-18	2,100	2,150	2,010	2,020	96,500	2,020
2003-11-17	2,320	2,320	2,100	2,200	34,200	2,200
2003-11-14	2,490	2,500	2,390	2,460	24,600	2,460
2003-11-13	2,560	2,640	2,500	2,530	13,400	2,530
2003-11-12	2,530	2,590	2,500	2,550	10,100	2,550
2003-11-11	2,610	2,610	2,510	2,530	22,600	2,530
2003-11-10	2,740	2,780	2,660	2,770	14,400	2,770
2003-11-07	2,770	2,770	2,670	2,770	16,600	2,770
2003-11-06	2,800	2,800	2,720	2,770	8,500	2,770
2003-11-05	2,850	2,850	2,780	2,800	11,100	2,800
2003-11-04	2,900	2,930	2,810	2,880	26,700	2,880
2003-10-31	2,810	2,860	2,760	2,820	43,900	2,820
2003-10-30	2,760	2,810	2,750	2,770	22,900	2,770
2003-10-29	2,720	2,780	2,710	2,740	17,100	2,740
2003-10-28	2,750	2,750	2,660	2,710	7,700	2,710
2003-10-27	2,760	2,760	2,660	2,750	15,100	2,750
2003-10-24	2,600	2,800	2,570	2,800	32,400	2,800
2003-10-23	2,650	2,670	2,520	2,550	24,300	2,550
2003-10-22	2,770	2,780	2,700	2,740	10,900	2,740
2003-10-21	2,950	3,000	2,650	2,830	58,400	2,830
2003-10-20	2,850	2,960	2,800	2,900	99,700	2,900
2003-10-17	2,760	2,870	2,750	2,850	90,300	2,850
2003-10-16	2,750	2,770	2,700	2,760	38,700	2,760
2003-10-15	2,600	2,730	2,600	2,720	40,300	2,720
2003-10-14	2,650	2,650	2,560	2,570	34,000	2,570
2003-10-10	2,600	2,650	2,550	2,600	39,400	2,600
2003-10-09	2,590	2,620	2,540	2,590	16,000	2,590
2003-10-08	2,600	2,650	2,570	2,580	13,300	2,580
2003-10-07	2,710	2,710	2,650	2,650	21,300	2,650
2003-10-06	2,740	2,750	2,650	2,720	14,200	2,720
2003-10-03	2,750	2,790	2,700	2,750	28,700	2,750
2003-10-02	2,720	2,830	2,720	2,810	147,300	2,810
2003-10-01	2,580	2,740	2,550	2,680	143,800	2,680
2003-09-30	2,460	2,580	2,450	2,500	49,900	2,500
2003-09-29	2,400	2,440	2,380	2,440	13,700	2,440
2003-09-26	2,300	2,440	2,280	2,440	27,100	2,440
2003-09-25	2,410	2,420	2,310	2,340	17,300	2,340
2003-09-24	2,470	2,470	2,260	2,450	41,800	2,450
2003-09-22	2,500	2,530	2,470	2,490	14,200	2,490
2003-09-19	2,600	2,600	2,500	2,570	24,000	2,570
2003-09-18	2,530	2,580	2,500	2,580	26,000	2,580
2003-09-17	2,460	2,540	2,460	2,540	40,500	2,540
2003-09-16	2,480	2,500	2,420	2,450	23,500	2,450
2003-09-12	2,500	2,520	2,450	2,490	16,500	2,490
2003-09-11	2,490	2,500	2,440	2,500	24,000	2,500
2003-09-10	2,510	2,550	2,490	2,520	21,700	2,520
2003-09-09	2,520	2,550	2,490	2,520	25,900	2,520
2003-09-08	2,490	2,540	2,470	2,520	30,500	2,520
2003-09-05	2,580	2,580	2,540	2,540	14,300	2,540
2003-09-04	2,570	2,590	2,490	2,590	55,900	2,590
2003-09-03	2,600	2,650	2,550	2,560	74,600	2,560
2003-09-02	2,540	2,620	2,510	2,580	66,900	2,580
2003-09-01	2,580	2,580	2,470	2,570	76,000	2,570
2003-08-29	2,480	2,600	2,430	2,580	115,200	2,580
2003-08-28	2,350	2,440	2,320	2,440	33,300	2,440
2003-08-27	2,380	2,390	2,320	2,320	44,200	2,320
2003-08-26	2,420	2,420	2,380	2,410	27,300	2,410
2003-08-25	2,480	2,550	2,420	2,460	130,200	2,460
2003-08-22	2,400	2,490	2,380	2,480	148,800	2,480
2003-08-21	2,300	2,430	2,300	2,420	146,200	2,420
2003-08-20	2,310	2,310	2,280	2,300	37,400	2,300
2003-08-19	2,360	2,380	2,290	2,310	40,400	2,310
2003-08-18	2,350	2,390	2,320	2,350	84,500	2,350
2003-08-15	2,250	2,340	2,240	2,330	76,100	2,330
2003-08-14	2,260	2,260	2,200	2,240	32,400	2,240
2003-08-13	2,260	2,300	2,230	2,250	113,500	2,250
2003-08-12	2,180	2,220	2,180	2,210	13,600	2,210
2003-08-11	2,180	2,200	2,160	2,180	13,800	2,180
2003-08-08	2,130	2,220	2,130	2,180	21,600	2,180
2003-08-07	2,130	2,150	2,120	2,140	20,400	2,140
2003-08-06	2,150	2,170	2,100	2,170	25,300	2,170
2003-08-05	2,200	2,290	2,180	2,190	80,700	2,190
2003-08-04	2,140	2,170	2,120	2,160	26,800	2,160
2003-08-01	2,160	2,170	2,110	2,130	25,000	2,130
2003-07-31	2,200	2,200	2,130	2,140	18,800	2,140
2003-07-30	2,150	2,230	2,140	2,190	36,300	2,190
2003-07-29	2,200	2,200	2,130	2,130	36,800	2,130
2003-07-28	2,240	2,300	2,180	2,200	97,700	2,200
2003-07-25	2,140	2,250	2,100	2,240	153,600	2,240
2003-07-24	2,000	2,140	1,980	2,110	106,000	2,110
2003-07-23	1,980	2,030	1,950	1,970	28,200	1,970
2003-07-22	1,960	1,980	1,930	1,980	14,300	1,980
2003-07-18	1,900	1,960	1,900	1,950	14,900	1,950
2003-07-17	1,990	2,000	1,900	1,940	14,900	1,940
2003-07-16	2,050	2,050	1,970	2,000	15,100	2,000
2003-07-15	2,000	2,060	2,000	2,050	26,000	2,050
2003-07-14	2,080	2,080	2,000	2,040	20,800	2,040
2003-07-11	2,100	2,100	2,000	2,040	53,300	2,040
2003-07-10	1,970	2,150	1,970	2,140	227,100	2,140
2003-07-09	1,880	1,970	1,870	1,950	107,800	1,950
2003-07-08	1,840	1,880	1,830	1,870	99,200	1,870
2003-07-07	1,860	1,870	1,800	1,810	45,300	1,810
2003-07-04	1,880	1,880	1,820	1,830	32,700	1,830
2003-07-03	1,890	1,930	1,840	1,870	143,600	1,870
2003-07-02	1,880	1,910	1,800	1,850	75,800	1,850
2003-07-01	1,880	1,880	1,820	1,850	38,000	1,850
2003-06-30	1,900	1,900	1,850	1,890	18,800	1,890
2003-06-27	1,920	1,930	1,880	1,900	28,200	1,900
2003-06-26	1,910	1,910	1,870	1,880	11,800	1,880
2003-06-25	1,920	1,920	1,880	1,920	18,900	1,920
2003-06-24	1,920	1,960	1,890	1,910	76,500	1,910
2003-06-23	1,820	1,920	1,820	1,920	51,700	1,920
2003-06-20	1,850	1,850	1,780	1,810	58,500	1,810
2003-06-19	1,890	1,890	1,830	1,840	54,100	1,840
2003-06-18	1,810	1,910	1,810	1,890	81,200	1,890
2003-06-17	1,760	1,850	1,760	1,810	63,900	1,810
2003-06-16	1,740	1,750	1,700	1,730	53,900	1,730
2003-06-13	1,760	1,800	1,720	1,770	37,300	1,770
2003-06-12	1,820	1,820	1,760	1,790	29,300	1,790
2003-06-11	1,860	1,860	1,810	1,830	17,000	1,830
2003-06-10	1,870	1,870	1,840	1,850	18,900	1,850
2003-06-09	1,840	1,890	1,840	1,880	21,400	1,880
2003-06-06	1,850	1,850	1,800	1,840	17,400	1,840
2003-06-05	1,850	1,880	1,800	1,870	28,200	1,870
2003-06-04	1,880	1,890	1,860	1,880	19,300	1,880
2003-06-03	1,910	1,920	1,870	1,890	17,700	1,890
2003-06-02	1,930	1,950	1,860	1,950	62,100	1,950
2003-05-30	1,890	1,900	1,850	1,900	20,500	1,900
2003-05-29	1,880	1,930	1,860	1,900	54,600	1,900
2003-05-28	1,860	1,860	1,810	1,860	27,200	1,860
2003-05-27	1,880	1,880	1,800	1,830	18,300	1,830
2003-05-26	1,900	1,900	1,830	1,860	34,700	1,860
2003-05-23	1,870	1,870	1,790	1,850	70,500	1,850
2003-05-22	1,860	1,880	1,700	1,780	76,400	1,780
2003-05-21	1,860	1,920	1,830	1,850	23,000	1,850
2003-05-20	1,780	1,870	1,750	1,860	22,500	1,860
2003-05-19	1,840	1,840	1,750	1,780	26,200	1,780
2003-05-16	1,890	1,900	1,820	1,830	41,800	1,830
2003-05-15	1,930	1,960	1,850	1,870	37,000	1,870
2003-05-14	1,900	2,020	1,880	1,920	111,700	1,920
2003-05-13	1,980	1,990	1,830	1,860	50,700	1,860
2003-05-12	1,910	2,000	1,900	1,920	29,500	1,920
2003-05-09	1,930	1,930	1,880	1,920	52,300	1,920
2003-05-08	1,980	1,980	1,920	1,960	33,300	1,960
2003-05-07	2,050	2,080	1,960	2,000	73,900	2,000
2003-05-06	2,020	2,030	1,990	2,030	61,800	2,030
2003-05-02	1,930	2,030	1,910	1,980	143,400	1,980
2003-05-01	1,890	1,900	1,850	1,860	17,900	1,860
2003-04-30	1,910	1,930	1,810	1,890	40,000	1,890
2003-04-28	1,880	1,900	1,850	1,890	30,100	1,890
2003-04-25	1,890	1,910	1,820	1,840	24,300	1,840
2003-04-24	1,880	1,940	1,870	1,920	75,400	1,920
2003-04-23	1,860	1,880	1,820	1,860	34,900	1,860
2003-04-22	1,910	1,910	1,820	1,850	21,400	1,850
2003-04-21	1,910	1,920	1,870	1,910	30,700	1,910
2003-04-18	1,830	1,940	1,810	1,940	93,100	1,940
2003-04-17	1,800	1,840	1,760	1,800	8,500	1,800
2003-04-16	1,830	1,880	1,730	1,790	41,500	1,790
2003-04-15	1,830	1,840	1,770	1,800	24,600	1,800
2003-04-14	1,800	1,840	1,800	1,830	32,400	1,830
2003-04-11	1,760	1,840	1,760	1,800	30,600	1,800
2003-04-10	1,760	1,810	1,750	1,780	27,600	1,780
2003-04-09	1,780	1,850	1,780	1,780	39,900	1,780
2003-04-08	1,760	1,820	1,740	1,780	32,800	1,780
2003-04-07	1,720	1,750	1,690	1,750	35,700	1,750
2003-04-04	1,710	1,750	1,690	1,720	24,400	1,720
2003-04-03	1,700	1,740	1,680	1,730	13,700	1,730
2003-04-02	1,660	1,700	1,650	1,700	6,900	1,700
2003-04-01	1,650	1,660	1,600	1,660	17,200	1,660
2003-03-31	1,690	1,720	1,660	1,680	6,500	1,680
2003-03-28	1,750	1,750	1,690	1,720	10,700	1,720
2003-03-27	1,720	1,770	1,700	1,760	18,900	1,760
2003-03-26	1,690	1,710	1,670	1,710	4,600	1,710
2003-03-25	1,730	1,730	1,690	1,710	9,100	1,710
2003-03-24	1,710	1,740	1,700	1,740	6,900	1,740
2003-03-20	1,700	1,710	1,690	1,710	6,900	1,710
2003-03-19	1,740	1,740	1,660	1,690	17,400	1,690
2003-03-18	1,690	1,750	1,670	1,740	99,500	1,740
2003-03-17	1,710	1,710	1,650	1,660	1,600	1,660
2003-03-14	1,740	1,740	1,660	1,730	1,900	1,730
2003-03-13	1,650	1,740	1,630	1,740	15,100	1,740
2003-03-12	1,600	1,680	1,590	1,650	18,600	1,650
2003-03-11	1,560	1,600	1,550	1,600	13,800	1,600
2003-03-10	1,690	1,690	1,530	1,600	22,100	1,600
2003-03-07	1,730	1,750	1,710	1,740	16,600	1,740
2003-03-06	1,730	1,760	1,730	1,760	15,900	1,760
2003-03-05	1,740	1,780	1,740	1,760	11,200	1,760
2003-03-04	1,790	1,790	1,740	1,790	11,200	1,790
2003-03-03	1,840	1,840	1,770	1,800	5,100	1,800
2003-02-28	1,690	1,860	1,690	1,860	35,000	1,860
2003-02-27	1,740	1,740	1,680	1,740	20,100	1,740
2003-02-26	1,800	1,800	1,750	1,770	33,100	1,770
2003-02-25	1,810	1,820	1,780	1,790	22,000	1,790
2003-02-24	1,880	1,890	1,830	1,840	27,200	1,840
2003-02-21	1,830	1,860	1,820	1,850	23,300	1,850
2003-02-20	1,820	1,870	1,790	1,840	89,600	1,840
2003-02-19	1,800	1,860	1,750	1,840	86,100	1,840
2003-02-18	1,820	1,820	1,770	1,800	22,800	1,800
2003-02-17	1,820	1,860	1,750	1,820	79,400	1,820
2003-02-14	1,670	1,840	1,660	1,820	69,100	1,820
2003-02-13	1,660	1,680	1,650	1,670	7,900	1,670
2003-02-12	1,640	1,700	1,640	1,670	21,600	1,670
2003-02-10	1,670	1,670	1,610	1,660	56,100	1,660
2003-02-07	1,720	1,720	1,670	1,700	37,800	1,700
2003-02-06	1,710	1,760	1,710	1,730	43,900	1,730
2003-02-05	1,730	1,730	1,700	1,710	27,100	1,710
2003-02-04	1,730	1,750	1,710	1,720	41,000	1,720
2003-02-03	1,760	1,760	1,700	1,720	18,900	1,720
2003-01-31	1,700	1,760	1,700	1,760	24,300	1,760
2003-01-30	1,800	1,810	1,740	1,770	30,500	1,770
2003-01-29	1,790	1,820	1,780	1,810	66,300	1,810
2003-01-28	1,840	1,840	1,730	1,760	75,400	1,760
2003-01-27	1,790	1,850	1,790	1,840	74,400	1,840
2003-01-24	1,790	1,820	1,770	1,790	112,600	1,790
2003-01-23	1,710	1,730	1,700	1,730	18,400	1,730
2003-01-22	1,740	1,740	1,680	1,680	24,100	1,680
2003-01-21	1,700	1,750	1,640	1,750	22,100	1,750
2003-01-20	1,730	1,790	1,690	1,700	63,500	1,700
2003-01-17	1,680	1,730	1,610	1,720	58,600	1,720
2003-01-16	1,650	1,680	1,650	1,680	22,300	1,680
2003-01-15	1,630	1,710	1,610	1,700	81,100	1,700
2003-01-14	1,610	1,650	1,580	1,650	20,400	1,650
2003-01-10	1,620	1,630	1,590	1,630	28,700	1,630
2003-01-09	1,600	1,650	1,580	1,630	22,900	1,630
2003-01-08	1,630	1,630	1,590	1,630	14,600	1,630
2003-01-07	1,680	1,680	1,600	1,650	13,500	1,650
2003-01-06	1,620	1,680	1,620	1,680	6,300	1,680

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