6907 ジオマテック(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,230	2,230	2,150	2,170	29,300	2,170
2004-12-29	2,200	2,250	2,185	2,220	89,600	2,220
2004-12-28	2,090	2,185	2,080	2,180	53,500	2,180
2004-12-27	2,150	2,180	2,020	2,075	54,800	2,075
2004-12-24	2,200	2,220	2,150	2,165	90,000	2,165
2004-12-22	2,180	2,200	2,110	2,165	152,900	2,165
2004-12-21	1,850	2,100	1,850	2,100	403,800	2,100
2004-12-20	1,830	1,849	1,791	1,800	86,500	1,800
2004-12-17	1,860	1,860	1,822	1,843	70,900	1,843
2004-12-16	1,860	1,860	1,845	1,860	61,700	1,860
2004-12-15	1,855	1,865	1,855	1,863	55,900	1,863
2004-12-14	1,860	1,870	1,855	1,860	18,300	1,860
2004-12-13	1,900	1,910	1,860	1,880	30,300	1,880
2004-12-10	1,940	1,940	1,880	1,900	29,600	1,900
2004-12-09	1,940	1,940	1,880	1,940	20,900	1,940
2004-12-08	1,900	1,940	1,890	1,940	11,800	1,940
2004-12-07	1,950	1,980	1,900	1,900	30,800	1,900
2004-12-06	1,940	1,950	1,880	1,930	25,000	1,930
2004-12-03	1,970	1,970	1,910	1,920	35,400	1,920
2004-12-02	1,990	2,030	1,970	1,970	52,400	1,970
2004-12-01	1,980	1,980	1,900	1,930	70,000	1,930
2004-11-30	2,100	2,100	2,000	2,010	45,800	2,010
2004-11-29	2,000	2,100	1,990	2,060	207,100	2,060
2004-11-26	1,830	1,950	1,830	1,940	150,100	1,940
2004-11-25	1,800	1,820	1,780	1,790	35,500	1,790
2004-11-24	1,880	1,920	1,770	1,800	170,100	1,800
2004-11-22	1,790	1,860	1,760	1,860	97,600	1,860
2004-11-19	1,860	1,860	1,710	1,790	221,600	1,790
2004-11-18	1,970	1,970	1,860	1,880	84,400	1,880
2004-11-17	2,000	2,000	1,960	1,970	79,900	1,970
2004-11-16	2,110	2,120	2,010	2,030	109,000	2,030
2004-11-15	2,050	2,150	2,050	2,100	226,200	2,100
2004-11-12	2,370	2,400	2,340	2,370	24,600	2,370
2004-11-11	2,410	2,420	2,360	2,370	38,200	2,370
2004-11-10	2,490	2,490	2,440	2,450	16,700	2,450
2004-11-09	2,520	2,530	2,490	2,500	18,000	2,500
2004-11-08	2,540	2,550	2,490	2,520	22,400	2,520
2004-11-05	2,480	2,520	2,440	2,510	30,200	2,510
2004-11-04	2,420	2,450	2,390	2,440	32,600	2,440
2004-11-02	2,300	2,370	2,250	2,350	65,000	2,350
2004-11-01	2,380	2,380	2,290	2,290	32,100	2,290
2004-10-29	2,410	2,420	2,310	2,370	45,200	2,370
2004-10-28	2,440	2,450	2,370	2,400	48,800	2,400
2004-10-27	2,470	2,480	2,410	2,420	9,700	2,420
2004-10-26	2,440	2,480	2,430	2,450	9,900	2,450
2004-10-25	2,450	2,470	2,410	2,440	26,100	2,440
2004-10-22	2,570	2,580	2,500	2,530	13,300	2,530
2004-10-21	2,600	2,620	2,550	2,560	5,600	2,560
2004-10-20	2,630	2,630	2,560	2,560	25,100	2,560
2004-10-19	2,670	2,670	2,630	2,630	8,700	2,630
2004-10-18	2,680	2,680	2,640	2,650	6,600	2,650
2004-10-15	2,640	2,680	2,610	2,680	10,200	2,680
2004-10-14	2,680	2,680	2,640	2,670	13,500	2,670
2004-10-13	2,700	2,740	2,690	2,720	10,900	2,720
2004-10-12	2,740	2,760	2,690	2,720	11,700	2,720
2004-10-08	2,730	2,740	2,710	2,720	40,500	2,720
2004-10-07	2,830	2,840	2,770	2,780	23,700	2,780
2004-10-06	2,820	2,830	2,790	2,820	33,000	2,820
2004-10-05	2,890	2,890	2,810	2,830	13,800	2,830
2004-10-04	2,870	2,900	2,850	2,880	34,000	2,880
2004-10-01	2,720	2,800	2,720	2,790	19,700	2,790
2004-09-30	2,770	2,790	2,700	2,710	36,900	2,710
2004-09-29	2,860	2,860	2,700	2,750	12,900	2,750
2004-09-28	2,860	2,880	2,820	2,850	24,200	2,850
2004-09-27	2,700	2,870	2,690	2,870	57,200	2,870
2004-09-24	2,700	2,700	2,610	2,620	29,800	2,620
2004-09-22	2,800	2,800	2,710	2,720	19,000	2,720
2004-09-21	2,900	2,900	2,780	2,780	13,500	2,780
2004-09-17	2,850	2,890	2,830	2,850	6,200	2,850
2004-09-16	2,880	2,920	2,840	2,880	14,300	2,880
2004-09-15	2,860	2,900	2,860	2,880	19,000	2,880
2004-09-14	2,910	2,960	2,840	2,840	33,100	2,840
2004-09-13	2,870	2,900	2,820	2,880	33,600	2,880
2004-09-10	2,900	2,900	2,850	2,860	8,900	2,860
2004-09-09	2,960	2,960	2,900	2,900	8,700	2,900
2004-09-08	2,920	2,970	2,910	2,960	11,400	2,960
2004-09-07	3,000	3,010	2,860	2,900	25,800	2,900
2004-09-06	3,030	3,030	2,950	2,970	22,100	2,970
2004-09-03	3,170	3,170	3,030	3,050	23,800	3,050
2004-09-02	3,300	3,300	3,130	3,190	30,000	3,190
2004-09-01	3,200	3,280	3,180	3,280	35,500	3,280
2004-08-31	3,100	3,180	3,100	3,180	23,500	3,180
2004-08-30	3,200	3,200	3,120	3,120	22,100	3,120
2004-08-27	3,140	3,220	3,140	3,190	37,600	3,190
2004-08-26	3,130	3,180	3,100	3,140	64,900	3,140
2004-08-25	2,990	3,080	2,950	3,050	26,900	3,050
2004-08-24	2,970	2,990	2,940	2,990	14,700	2,990
2004-08-23	2,940	2,990	2,910	2,950	42,300	2,950
2004-08-20	2,930	2,930	2,870	2,900	29,100	2,900
2004-08-19	2,880	2,930	2,870	2,900	25,400	2,900
2004-08-18	2,880	2,890	2,800	2,850	71,500	2,850
2004-08-17	2,900	2,930	2,830	2,850	66,700	2,850
2004-08-16	2,880	2,940	2,790	2,830	97,100	2,830
2004-08-13	3,020	3,050	2,710	2,860	234,100	2,860
2004-08-12	3,260	3,280	3,120	3,120	38,900	3,120
2004-08-11	3,340	3,350	3,280	3,280	21,700	3,280
2004-08-10	3,350	3,350	3,280	3,300	16,600	3,300
2004-08-09	3,320	3,400	3,280	3,350	7,700	3,350
2004-08-06	3,400	3,450	3,320	3,410	19,500	3,410
2004-08-05	3,400	3,440	3,250	3,440	22,000	3,440
2004-08-04	3,430	3,440	3,230	3,400	34,700	3,400
2004-08-03	3,510	3,560	3,330	3,480	13,900	3,480
2004-08-02	3,440	3,580	3,440	3,560	11,600	3,560
2004-07-30	3,400	3,510	3,400	3,490	27,000	3,490
2004-07-29	3,400	3,450	3,380	3,410	24,700	3,410
2004-07-28	3,500	3,500	3,310	3,400	39,700	3,400
2004-07-27	3,550	3,550	3,320	3,400	26,400	3,400
2004-07-26	3,630	3,630	3,560	3,560	13,500	3,560
2004-07-23	3,580	3,660	3,580	3,640	29,300	3,640
2004-07-22	3,580	3,670	3,570	3,590	17,500	3,590
2004-07-21	3,610	3,640	3,550	3,600	16,000	3,600
2004-07-20	3,660	3,660	3,540	3,540	13,000	3,540
2004-07-16	3,510	3,700	3,500	3,640	30,200	3,640
2004-07-15	3,770	3,770	3,500	3,510	115,400	3,510
2004-07-14	3,960	3,960	3,760	3,780	42,300	3,780
2004-07-13	3,930	3,990	3,920	3,950	24,400	3,950
2004-07-12	3,970	4,000	3,940	3,940	17,800	3,940
2004-07-09	3,960	3,990	3,900	3,920	14,600	3,920
2004-07-08	4,080	4,090	3,970	4,030	17,200	4,030
2004-07-07	3,950	4,100	3,810	4,100	39,900	4,100
2004-07-06	4,070	4,080	3,950	3,980	61,100	3,980
2004-07-05	4,020	4,070	3,920	4,020	43,300	4,020
2004-07-02	4,120	4,160	4,020	4,020	44,200	4,020
2004-07-01	4,220	4,240	4,100	4,120	50,000	4,120
2004-06-30	4,270	4,270	4,180	4,220	57,200	4,220
2004-06-29	4,110	4,280	4,080	4,280	145,000	4,280
2004-06-28	4,050	4,130	4,000	4,080	62,200	4,080
2004-06-25	3,820	4,140	3,800	3,950	89,200	3,950
2004-06-24	3,820	3,840	3,800	3,820	19,400	3,820
2004-06-23	3,820	3,840	3,800	3,830	15,400	3,830
2004-06-22	3,850	3,880	3,820	3,820	25,200	3,820
2004-06-21	3,840	3,890	3,820	3,840	17,800	3,840
2004-06-18	3,920	3,920	3,820	3,820	13,300	3,820
2004-06-17	3,820	3,920	3,800	3,920	37,600	3,920
2004-06-16	3,880	3,880	3,750	3,770	43,800	3,770
2004-06-15	3,900	3,920	3,820	3,880	22,800	3,880
2004-06-14	4,000	4,000	3,880	3,900	34,600	3,900
2004-06-11	4,020	4,020	3,960	3,970	28,400	3,970
2004-06-10	3,990	4,020	3,910	3,990	20,300	3,990
2004-06-09	3,930	3,990	3,870	3,990	24,600	3,990
2004-06-08	3,910	3,990	3,900	3,960	34,200	3,960
2004-06-07	3,910	3,950	3,850	3,910	12,700	3,910
2004-06-04	3,850	3,950	3,720	3,900	33,400	3,900
2004-06-03	4,100	4,150	3,800	3,840	52,200	3,840
2004-06-02	4,090	4,100	3,990	4,070	51,300	4,070
2004-06-01	3,820	4,060	3,820	4,060	78,700	4,060
2004-05-31	3,770	3,890	3,750	3,820	32,500	3,820
2004-05-28	3,790	3,790	3,720	3,770	19,000	3,770
2004-05-27	3,780	3,850	3,710	3,790	21,300	3,790
2004-05-26	3,950	3,950	3,730	3,880	48,300	3,880
2004-05-25	3,920	3,990	3,910	3,910	27,400	3,910
2004-05-24	4,000	4,100	3,920	3,960	19,700	3,960
2004-05-21	4,100	4,100	3,850	3,960	36,200	3,960
2004-05-20	4,050	4,050	3,890	4,000	31,300	4,000
2004-05-19	3,850	4,090	3,840	4,050	46,400	4,050
2004-05-18	3,430	3,800	3,300	3,750	48,100	3,750
2004-05-17	3,500	3,500	3,250	3,380	51,600	3,380
2004-05-14	3,750	3,850	3,300	3,600	100,500	3,600
2004-05-13	3,950	3,990	3,750	3,800	41,800	3,800
2004-05-12	3,800	3,980	3,800	3,950	30,700	3,950
2004-05-11	3,750	3,850	3,700	3,730	70,000	3,730
2004-05-10	4,200	4,200	3,840	3,860	92,900	3,860
2004-05-07	4,400	4,400	4,220	4,340	81,000	4,340
2004-05-06	4,590	4,590	4,450	4,450	82,500	4,450
2004-04-30	4,580	4,690	4,530	4,600	80,400	4,600
2004-04-28	4,600	4,750	4,500	4,680	77,600	4,680
2004-04-27	4,750	4,770	4,570	4,630	125,500	4,630
2004-04-26	4,730	4,770	4,650	4,740	147,000	4,740
2004-04-23	4,740	4,750	4,630	4,700	237,100	4,700
2004-04-22	4,190	4,650	4,190	4,640	426,100	4,640
2004-04-21	4,150	4,280	4,150	4,170	91,900	4,170
2004-04-20	4,000	4,350	3,950	4,000	165,400	4,000
2004-04-19	4,200	4,200	3,920	4,020	90,900	4,020
2004-04-16	4,350	4,350	4,150	4,270	145,600	4,270
2004-04-15	4,380	4,450	4,120	4,350	125,500	4,350
2004-04-14	4,200	4,500	4,160	4,360	204,900	4,360
2004-04-13	4,200	4,540	4,170	4,220	339,700	4,220
2004-04-12	3,830	4,300	3,830	4,120	238,000	4,120
2004-04-09	3,800	3,900	3,700	3,800	160,300	3,800
2004-04-08	3,850	3,900	3,800	3,880	99,000	3,880
2004-04-07	3,680	3,950	3,660	3,900	168,500	3,900
2004-04-06	3,900	3,980	3,670	3,680	215,300	3,680
2004-04-05	3,800	3,920	3,800	3,840	223,300	3,840
2004-04-02	3,400	3,800	3,350	3,750	569,900	3,750
2004-04-01	3,190	3,310	3,110	3,300	238,900	3,300
2004-03-31	2,950	3,200	2,930	3,190	130,900	3,190
2004-03-30	3,000	3,010	2,920	2,930	84,100	2,930
2004-03-29	2,970	3,010	2,950	2,960	114,700	2,960
2004-03-26	2,910	2,960	2,890	2,930	79,900	2,930
2004-03-25	2,930	2,980	2,860	2,880	85,100	2,880
2004-03-24	2,890	2,950	2,890	2,920	124,000	2,920
2004-03-23	2,740	2,870	2,700	2,860	97,100	2,860
2004-03-22	2,820	2,840	2,740	2,760	85,100	2,760
2004-03-19	2,650	2,800	2,630	2,790	73,300	2,790
2004-03-18	2,770	2,820	2,660	2,670	91,200	2,670
2004-03-17	2,800	2,850	2,720	2,750	100,900	2,750
2004-03-16	2,750	2,920	2,710	2,780	249,100	2,780
2004-03-15	2,700	2,840	2,700	2,780	231,300	2,780
2004-03-12	2,500	2,620	2,470	2,620	165,500	2,620
2004-03-11	2,470	2,520	2,430	2,510	48,600	2,510
2004-03-10	2,550	2,560	2,460	2,520	59,900	2,520
2004-03-09	2,490	2,590	2,480	2,580	94,800	2,580
2004-03-08	2,450	2,510	2,440	2,500	168,200	2,500
2004-03-05	2,390	2,430	2,370	2,390	35,600	2,390
2004-03-04	2,370	2,380	2,350	2,380	32,000	2,380
2004-03-03	2,380	2,390	2,350	2,360	34,100	2,360
2004-03-02	2,360	2,390	2,350	2,380	82,300	2,380
2004-03-01	2,300	2,340	2,290	2,330	61,900	2,330
2004-02-27	2,340	2,340	2,240	2,280	143,600	2,280
2004-02-26	2,370	2,370	2,310	2,310	41,100	2,310
2004-02-25	2,300	2,390	2,300	2,370	24,200	2,370
2004-02-24	2,430	2,440	2,360	2,360	24,700	2,360
2004-02-23	2,340	2,430	2,340	2,410	68,000	2,410
2004-02-20	2,320	2,330	2,300	2,320	18,000	2,320
2004-02-19	2,340	2,340	2,310	2,320	36,900	2,320
2004-02-18	2,360	2,370	2,310	2,340	61,700	2,340
2004-02-17	2,350	2,360	2,300	2,350	31,500	2,350
2004-02-16	2,390	2,400	2,350	2,370	16,700	2,370
2004-02-13	2,370	2,390	2,340	2,390	19,800	2,390
2004-02-12	2,340	2,440	2,330	2,370	49,600	2,370
2004-02-10	2,370	2,370	2,240	2,310	95,500	2,310
2004-02-09	2,420	2,440	2,340	2,380	74,700	2,380
2004-02-06	2,450	2,460	2,400	2,400	39,200	2,400
2004-02-05	2,440	2,510	2,400	2,500	25,800	2,500
2004-02-04	2,590	2,590	2,430	2,460	68,000	2,460
2004-02-03	2,540	2,650	2,530	2,550	191,700	2,550
2004-02-02	2,490	2,510	2,410	2,460	49,600	2,460
2004-01-30	2,350	2,490	2,340	2,490	44,100	2,490
2004-01-29	2,420	2,420	2,340	2,380	67,500	2,380
2004-01-28	2,500	2,500	2,430	2,430	43,700	2,430
2004-01-27	2,530	2,540	2,510	2,520	36,500	2,520
2004-01-26	2,550	2,560	2,470	2,530	58,000	2,530
2004-01-23	2,540	2,550	2,500	2,530	49,600	2,530
2004-01-22	2,470	2,520	2,460	2,460	44,000	2,460
2004-01-21	2,480	2,550	2,450	2,460	90,900	2,460
2004-01-20	2,450	2,490	2,410	2,460	58,000	2,460
2004-01-19	2,400	2,410	2,350	2,380	70,700	2,380
2004-01-16	2,450	2,450	2,370	2,380	47,600	2,380
2004-01-15	2,520	2,550	2,450	2,450	40,100	2,450
2004-01-14	2,540	2,540	2,500	2,520	30,500	2,520
2004-01-13	2,540	2,580	2,510	2,540	80,400	2,540
2004-01-09	2,460	2,510	2,450	2,470	37,500	2,470
2004-01-08	2,450	2,470	2,420	2,450	30,400	2,450
2004-01-07	2,430	2,460	2,400	2,450	41,200	2,450
2004-01-06	2,370	2,410	2,360	2,410	45,200	2,410
2004-01-05	2,350	2,370	2,320	2,330	21,200	2,330

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