6907 ジオマテック(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,335 | 1,355 | 1,330 | 1,330 | 7,300 | 1,330 |
| 2007-12-27 | 1,398 | 1,398 | 1,375 | 1,375 | 6,800 | 1,375 |
| 2007-12-26 | 1,351 | 1,418 | 1,302 | 1,388 | 33,100 | 1,388 |
| 2007-12-25 | 1,388 | 1,400 | 1,350 | 1,350 | 42,100 | 1,350 |
| 2007-12-21 | 1,215 | 1,348 | 1,210 | 1,348 | 43,700 | 1,348 |
| 2007-12-20 | 1,330 | 1,350 | 1,250 | 1,255 | 21,100 | 1,255 |
| 2007-12-19 | 1,357 | 1,373 | 1,325 | 1,330 | 29,200 | 1,330 |
| 2007-12-18 | 1,339 | 1,360 | 1,299 | 1,357 | 28,400 | 1,357 |
| 2007-12-17 | 1,400 | 1,409 | 1,377 | 1,381 | 28,300 | 1,381 |
| 2007-12-14 | 1,430 | 1,448 | 1,366 | 1,377 | 36,500 | 1,377 |
| 2007-12-13 | 1,455 | 1,455 | 1,400 | 1,407 | 26,500 | 1,407 |
| 2007-12-12 | 1,420 | 1,470 | 1,374 | 1,459 | 47,300 | 1,459 |
| 2007-12-11 | 1,338 | 1,419 | 1,310 | 1,416 | 82,600 | 1,416 |
| 2007-12-10 | 1,377 | 1,377 | 1,305 | 1,330 | 33,600 | 1,330 |
| 2007-12-07 | 1,380 | 1,399 | 1,357 | 1,379 | 43,900 | 1,379 |
| 2007-12-06 | 1,410 | 1,440 | 1,344 | 1,360 | 48,600 | 1,360 |
| 2007-12-05 | 1,395 | 1,430 | 1,383 | 1,430 | 99,400 | 1,430 |
| 2007-12-04 | 1,299 | 1,380 | 1,270 | 1,355 | 95,400 | 1,355 |
| 2007-12-03 | 1,250 | 1,300 | 1,250 | 1,300 | 54,900 | 1,300 |
| 2007-11-30 | 1,188 | 1,247 | 1,188 | 1,246 | 46,300 | 1,246 |
| 2007-11-29 | 1,155 | 1,280 | 1,155 | 1,237 | 125,300 | 1,237 |
| 2007-11-28 | 1,045 | 1,130 | 1,045 | 1,125 | 28,600 | 1,125 |
| 2007-11-27 | 1,020 | 1,040 | 1,020 | 1,040 | 8,800 | 1,040 |
| 2007-11-26 | 1,020 | 1,044 | 1,020 | 1,030 | 13,600 | 1,030 |
| 2007-11-22 | 1,010 | 1,035 | 1,000 | 1,020 | 13,900 | 1,020 |
| 2007-11-21 | 1,054 | 1,054 | 1,010 | 1,030 | 13,300 | 1,030 |
| 2007-11-20 | 1,015 | 1,055 | 1,015 | 1,055 | 22,500 | 1,055 |
| 2007-11-19 | 1,063 | 1,068 | 1,050 | 1,068 | 31,900 | 1,068 |
| 2007-11-16 | 1,001 | 1,028 | 1,001 | 1,028 | 41,200 | 1,028 |
| 2007-11-15 | 981 | 1,023 | 975 | 995 | 36,700 | 995 |
| 2007-11-14 | 951 | 970 | 950 | 961 | 25,600 | 961 |
| 2007-11-13 | 923 | 943 | 880 | 940 | 64,500 | 940 |
| 2007-11-12 | 922 | 923 | 912 | 923 | 56,400 | 923 |
| 2007-11-09 | 821 | 823 | 815 | 823 | 2,000 | 823 |
| 2007-11-08 | 819 | 824 | 800 | 824 | 13,500 | 824 |
| 2007-11-07 | 870 | 870 | 808 | 828 | 8,800 | 828 |
| 2007-11-06 | 875 | 876 | 865 | 865 | 3,800 | 865 |
| 2007-11-05 | 881 | 882 | 879 | 882 | 1,600 | 882 |
| 2007-11-02 | 884 | 885 | 871 | 885 | 5,300 | 885 |
| 2007-11-01 | 896 | 897 | 885 | 891 | 4,200 | 891 |
| 2007-10-31 | 880 | 880 | 857 | 879 | 3,600 | 879 |
| 2007-10-30 | 870 | 875 | 860 | 874 | 3,700 | 874 |
| 2007-10-29 | 870 | 873 | 860 | 861 | 1,500 | 861 |
| 2007-10-26 | 850 | 860 | 850 | 850 | 5,300 | 850 |
| 2007-10-25 | 885 | 885 | 860 | 860 | 3,400 | 860 |
| 2007-10-24 | 865 | 875 | 859 | 868 | 12,600 | 868 |
| 2007-10-23 | 860 | 875 | 860 | 865 | 6,800 | 865 |
| 2007-10-22 | 873 | 873 | 852 | 862 | 1,400 | 862 |
| 2007-10-19 | 894 | 894 | 880 | 882 | 6,400 | 882 |
| 2007-10-18 | 875 | 900 | 874 | 884 | 4,300 | 884 |
| 2007-10-17 | 877 | 880 | 875 | 875 | 3,300 | 875 |
| 2007-10-16 | 891 | 900 | 891 | 895 | 4,700 | 895 |
| 2007-10-15 | 895 | 900 | 895 | 900 | 6,100 | 900 |
| 2007-10-12 | 905 | 905 | 895 | 895 | 7,400 | 895 |
| 2007-10-11 | 910 | 914 | 900 | 905 | 3,700 | 905 |
| 2007-10-10 | 918 | 923 | 914 | 914 | 3,300 | 914 |
| 2007-10-09 | 917 | 919 | 913 | 919 | 4,600 | 919 |
| 2007-10-05 | 899 | 899 | 882 | 897 | 2,800 | 897 |
| 2007-10-04 | 903 | 903 | 894 | 900 | 2,300 | 900 |
| 2007-10-03 | 909 | 909 | 886 | 900 | 3,900 | 900 |
| 2007-10-02 | 887 | 910 | 885 | 909 | 14,300 | 909 |
| 2007-10-01 | 887 | 888 | 876 | 885 | 1,200 | 885 |
| 2007-09-28 | 874 | 885 | 874 | 875 | 4,600 | 875 |
| 2007-09-27 | 870 | 884 | 870 | 875 | 4,800 | 875 |
| 2007-09-26 | 890 | 890 | 860 | 860 | 2,000 | 860 |
| 2007-09-25 | 880 | 880 | 870 | 870 | 4,900 | 870 |
| 2007-09-21 | 880 | 880 | 875 | 875 | 8,100 | 875 |
| 2007-09-20 | 885 | 904 | 885 | 886 | 1,900 | 886 |
| 2007-09-19 | 875 | 895 | 875 | 895 | 5,100 | 895 |
| 2007-09-18 | 855 | 875 | 855 | 865 | 3,000 | 865 |
| 2007-09-14 | 900 | 904 | 900 | 900 | 4,800 | 900 |
| 2007-09-13 | 899 | 905 | 892 | 900 | 2,000 | 900 |
| 2007-09-12 | 890 | 900 | 890 | 896 | 5,600 | 896 |
| 2007-09-11 | 900 | 900 | 886 | 891 | 9,400 | 891 |
| 2007-09-10 | 904 | 904 | 900 | 900 | 2,400 | 900 |
| 2007-09-07 | 910 | 910 | 905 | 905 | 3,800 | 905 |
| 2007-09-06 | 905 | 907 | 900 | 907 | 4,100 | 907 |
| 2007-09-05 | 900 | 905 | 900 | 900 | 3,400 | 900 |
| 2007-09-04 | 902 | 906 | 899 | 906 | 5,800 | 906 |
| 2007-09-03 | 902 | 907 | 901 | 901 | 3,300 | 901 |
| 2007-08-31 | 900 | 905 | 900 | 905 | 2,200 | 905 |
| 2007-08-30 | 901 | 901 | 900 | 900 | 2,800 | 900 |
| 2007-08-29 | 907 | 907 | 895 | 900 | 6,300 | 900 |
| 2007-08-28 | 929 | 929 | 907 | 907 | 1,200 | 907 |
| 2007-08-27 | 905 | 915 | 905 | 910 | 16,600 | 910 |
| 2007-08-24 | 919 | 919 | 900 | 906 | 7,800 | 906 |
| 2007-08-23 | 895 | 899 | 889 | 899 | 4,900 | 899 |
| 2007-08-22 | 898 | 900 | 870 | 890 | 7,700 | 890 |
| 2007-08-21 | 890 | 898 | 885 | 898 | 7,700 | 898 |
| 2007-08-20 | 905 | 910 | 885 | 900 | 11,500 | 900 |
| 2007-08-17 | 905 | 905 | 880 | 895 | 14,000 | 895 |
| 2007-08-16 | 910 | 926 | 901 | 918 | 5,800 | 918 |
| 2007-08-15 | 939 | 940 | 920 | 920 | 1,900 | 920 |
| 2007-08-14 | 940 | 940 | 932 | 940 | 12,900 | 940 |
| 2007-08-13 | 950 | 953 | 932 | 950 | 8,100 | 950 |
| 2007-08-10 | 960 | 965 | 951 | 955 | 3,200 | 955 |
| 2007-08-09 | 976 | 990 | 962 | 970 | 7,700 | 970 |
| 2007-08-08 | 1,014 | 1,014 | 966 | 970 | 1,200 | 970 |
| 2007-08-07 | 1,002 | 1,002 | 968 | 970 | 5,000 | 970 |
| 2007-08-06 | 1,000 | 1,010 | 990 | 995 | 1,800 | 995 |
| 2007-08-03 | 1,001 | 1,017 | 1,000 | 1,005 | 1,900 | 1,005 |
| 2007-08-02 | 1,020 | 1,020 | 996 | 1,010 | 2,100 | 1,010 |
| 2007-08-01 | 1,047 | 1,047 | 1,009 | 1,018 | 3,400 | 1,018 |
| 2007-07-31 | 1,009 | 1,059 | 1,009 | 1,040 | 7,800 | 1,040 |
| 2007-07-30 | 960 | 985 | 960 | 980 | 7,300 | 980 |
| 2007-07-27 | 969 | 1,000 | 969 | 986 | 6,900 | 986 |
| 2007-07-26 | 1,001 | 1,007 | 996 | 1,000 | 12,500 | 1,000 |
| 2007-07-25 | 1,037 | 1,055 | 1,016 | 1,017 | 13,000 | 1,017 |
| 2007-07-24 | 1,045 | 1,059 | 1,032 | 1,055 | 10,100 | 1,055 |
| 2007-07-23 | 1,100 | 1,100 | 1,064 | 1,065 | 22,800 | 1,065 |
| 2007-07-20 | 1,122 | 1,140 | 1,111 | 1,111 | 20,400 | 1,111 |
| 2007-07-19 | 1,150 | 1,150 | 1,121 | 1,121 | 14,000 | 1,121 |
| 2007-07-18 | 1,139 | 1,160 | 1,135 | 1,150 | 4,400 | 1,150 |
| 2007-07-17 | 1,163 | 1,163 | 1,159 | 1,159 | 1,900 | 1,159 |
| 2007-07-13 | 1,162 | 1,179 | 1,150 | 1,150 | 9,100 | 1,150 |
| 2007-07-12 | 1,170 | 1,172 | 1,140 | 1,145 | 14,400 | 1,145 |
| 2007-07-11 | 1,187 | 1,187 | 1,170 | 1,170 | 9,800 | 1,170 |
| 2007-07-10 | 1,190 | 1,190 | 1,180 | 1,188 | 8,400 | 1,188 |
| 2007-07-09 | 1,172 | 1,190 | 1,170 | 1,190 | 12,200 | 1,190 |
| 2007-07-06 | 1,185 | 1,194 | 1,175 | 1,177 | 12,400 | 1,177 |
| 2007-07-05 | 1,189 | 1,202 | 1,178 | 1,185 | 44,500 | 1,185 |
| 2007-07-04 | 1,118 | 1,175 | 1,110 | 1,169 | 27,200 | 1,169 |
| 2007-07-03 | 1,117 | 1,120 | 1,096 | 1,120 | 25,300 | 1,120 |
| 2007-07-02 | 1,080 | 1,084 | 1,068 | 1,079 | 8,700 | 1,079 |
| 2007-06-29 | 1,080 | 1,085 | 1,061 | 1,065 | 11,000 | 1,065 |
| 2007-06-28 | 1,051 | 1,070 | 1,051 | 1,060 | 9,100 | 1,060 |
| 2007-06-27 | 1,078 | 1,080 | 1,037 | 1,060 | 7,800 | 1,060 |
| 2007-06-26 | 1,025 | 1,070 | 1,025 | 1,060 | 12,500 | 1,060 |
| 2007-06-25 | 1,035 | 1,059 | 1,031 | 1,040 | 9,200 | 1,040 |
| 2007-06-22 | 1,065 | 1,094 | 1,060 | 1,065 | 8,400 | 1,065 |
| 2007-06-21 | 1,060 | 1,067 | 1,050 | 1,060 | 16,800 | 1,060 |
| 2007-06-20 | 1,119 | 1,119 | 1,060 | 1,072 | 13,000 | 1,072 |
| 2007-06-19 | 1,126 | 1,129 | 1,080 | 1,121 | 31,400 | 1,121 |
| 2007-06-18 | 1,059 | 1,129 | 1,050 | 1,129 | 58,700 | 1,129 |
| 2007-06-15 | 933 | 1,025 | 929 | 1,000 | 36,800 | 1,000 |
| 2007-06-14 | 915 | 925 | 912 | 925 | 6,900 | 925 |
| 2007-06-13 | 900 | 912 | 900 | 912 | 4,800 | 912 |
| 2007-06-12 | 900 | 909 | 890 | 900 | 4,700 | 900 |
| 2007-06-11 | 910 | 912 | 880 | 889 | 6,600 | 889 |
| 2007-06-08 | 916 | 917 | 906 | 915 | 10,000 | 915 |
| 2007-06-07 | 917 | 917 | 907 | 917 | 7,800 | 917 |
| 2007-06-06 | 922 | 925 | 916 | 920 | 12,800 | 920 |
| 2007-06-05 | 914 | 922 | 905 | 922 | 8,700 | 922 |
| 2007-06-04 | 900 | 913 | 899 | 909 | 16,200 | 909 |
| 2007-06-01 | 899 | 905 | 890 | 895 | 17,900 | 895 |
| 2007-05-31 | 846 | 900 | 846 | 890 | 15,600 | 890 |
| 2007-05-30 | 825 | 840 | 823 | 840 | 13,600 | 840 |
| 2007-05-29 | 820 | 824 | 819 | 823 | 16,200 | 823 |
| 2007-05-28 | 820 | 820 | 810 | 819 | 11,100 | 819 |
| 2007-05-25 | 810 | 819 | 810 | 813 | 17,000 | 813 |
| 2007-05-24 | 821 | 823 | 819 | 820 | 20,500 | 820 |
| 2007-05-23 | 817 | 821 | 816 | 820 | 15,800 | 820 |
| 2007-05-22 | 819 | 819 | 806 | 814 | 15,200 | 814 |
| 2007-05-21 | 843 | 850 | 811 | 817 | 52,700 | 817 |
| 2007-05-18 | 770 | 775 | 766 | 773 | 5,500 | 773 |
| 2007-05-17 | 785 | 785 | 760 | 766 | 16,300 | 766 |
| 2007-05-16 | 793 | 797 | 786 | 786 | 15,400 | 786 |
| 2007-05-15 | 796 | 796 | 790 | 792 | 5,600 | 792 |
| 2007-05-14 | 805 | 805 | 798 | 800 | 8,600 | 800 |
| 2007-05-11 | 800 | 805 | 796 | 805 | 3,900 | 805 |
| 2007-05-10 | 800 | 800 | 800 | 800 | 4,600 | 800 |
| 2007-05-09 | 802 | 809 | 797 | 800 | 8,100 | 800 |
| 2007-05-08 | 810 | 810 | 792 | 810 | 3,700 | 810 |
| 2007-05-07 | 815 | 815 | 810 | 810 | 7,600 | 810 |
| 2007-05-02 | 815 | 815 | 801 | 815 | 2,900 | 815 |
| 2007-05-01 | 824 | 824 | 801 | 803 | 4,700 | 803 |
| 2007-04-27 | 795 | 822 | 795 | 822 | 13,200 | 822 |
| 2007-04-26 | 790 | 800 | 790 | 795 | 5,500 | 795 |
| 2007-04-25 | 790 | 800 | 790 | 800 | 2,700 | 800 |
| 2007-04-24 | 794 | 795 | 785 | 787 | 7,900 | 787 |
| 2007-04-23 | 801 | 801 | 794 | 794 | 9,200 | 794 |
| 2007-04-20 | 810 | 812 | 802 | 805 | 7,600 | 805 |
| 2007-04-19 | 812 | 819 | 810 | 816 | 7,500 | 816 |
| 2007-04-18 | 817 | 820 | 817 | 820 | 4,200 | 820 |
| 2007-04-17 | 820 | 825 | 816 | 820 | 15,900 | 820 |
| 2007-04-16 | 820 | 821 | 816 | 820 | 16,600 | 820 |
| 2007-04-13 | 820 | 822 | 812 | 820 | 12,100 | 820 |
| 2007-04-12 | 810 | 816 | 806 | 810 | 9,300 | 810 |
| 2007-04-11 | 820 | 820 | 807 | 810 | 22,900 | 810 |
| 2007-04-10 | 825 | 828 | 820 | 820 | 3,200 | 820 |
| 2007-04-09 | 822 | 832 | 822 | 832 | 3,200 | 832 |
| 2007-04-06 | 830 | 834 | 826 | 826 | 4,000 | 826 |
| 2007-04-05 | 821 | 826 | 821 | 823 | 3,100 | 823 |
| 2007-04-04 | 826 | 839 | 826 | 826 | 5,500 | 826 |
| 2007-04-03 | 828 | 830 | 821 | 830 | 6,900 | 830 |
| 2007-04-02 | 825 | 830 | 817 | 818 | 3,200 | 818 |
| 2007-03-30 | 821 | 832 | 821 | 822 | 800 | 822 |
| 2007-03-29 | 826 | 828 | 819 | 828 | 4,600 | 828 |
| 2007-03-28 | 828 | 835 | 828 | 828 | 1,900 | 828 |
| 2007-03-27 | 835 | 835 | 822 | 833 | 3,400 | 833 |
| 2007-03-26 | 850 | 852 | 845 | 852 | 9,300 | 852 |
| 2007-03-23 | 847 | 848 | 845 | 848 | 8,200 | 848 |
| 2007-03-22 | 845 | 848 | 845 | 847 | 9,300 | 847 |
| 2007-03-20 | 848 | 850 | 846 | 846 | 9,500 | 846 |
| 2007-03-19 | 844 | 848 | 842 | 848 | 5,900 | 848 |
| 2007-03-16 | 843 | 850 | 843 | 844 | 7,100 | 844 |
| 2007-03-15 | 842 | 850 | 842 | 845 | 12,200 | 845 |
| 2007-03-14 | 855 | 855 | 842 | 842 | 3,200 | 842 |
| 2007-03-13 | 863 | 863 | 850 | 855 | 11,900 | 855 |
| 2007-03-12 | 867 | 870 | 855 | 855 | 12,400 | 855 |
| 2007-03-09 | 864 | 867 | 860 | 867 | 7,800 | 867 |
| 2007-03-08 | 865 | 865 | 862 | 862 | 1,100 | 862 |
| 2007-03-07 | 867 | 867 | 851 | 866 | 7,700 | 866 |
| 2007-03-06 | 835 | 847 | 835 | 847 | 8,600 | 847 |
| 2007-03-05 | 857 | 857 | 841 | 841 | 5,900 | 841 |
| 2007-03-02 | 849 | 853 | 846 | 850 | 3,500 | 850 |
| 2007-03-01 | 849 | 850 | 838 | 845 | 15,600 | 845 |
| 2007-02-28 | 833 | 855 | 828 | 830 | 21,600 | 830 |
| 2007-02-27 | 874 | 874 | 856 | 860 | 7,100 | 860 |
| 2007-02-26 | 855 | 860 | 850 | 855 | 13,600 | 855 |
| 2007-02-23 | 850 | 856 | 849 | 850 | 7,800 | 850 |
| 2007-02-22 | 845 | 856 | 836 | 843 | 14,500 | 843 |
| 2007-02-21 | 857 | 860 | 845 | 845 | 6,900 | 845 |
| 2007-02-20 | 856 | 857 | 850 | 857 | 9,300 | 857 |
| 2007-02-19 | 850 | 855 | 847 | 855 | 3,900 | 855 |
| 2007-02-16 | 846 | 855 | 846 | 850 | 14,100 | 850 |
| 2007-02-15 | 845 | 850 | 845 | 850 | 8,200 | 850 |
| 2007-02-14 | 859 | 859 | 845 | 845 | 5,800 | 845 |
| 2007-02-13 | 842 | 859 | 830 | 859 | 11,600 | 859 |
| 2007-02-09 | 860 | 860 | 842 | 845 | 24,000 | 845 |
| 2007-02-08 | 860 | 860 | 850 | 851 | 5,900 | 851 |
| 2007-02-07 | 871 | 875 | 855 | 860 | 22,400 | 860 |
| 2007-02-06 | 878 | 878 | 870 | 871 | 6,400 | 871 |
| 2007-02-05 | 883 | 885 | 875 | 878 | 5,000 | 878 |
| 2007-02-02 | 880 | 883 | 873 | 883 | 6,300 | 883 |
| 2007-02-01 | 883 | 895 | 880 | 880 | 7,200 | 880 |
| 2007-01-31 | 890 | 891 | 880 | 880 | 12,500 | 880 |
| 2007-01-30 | 900 | 917 | 900 | 900 | 12,100 | 900 |
| 2007-01-29 | 882 | 890 | 881 | 885 | 8,400 | 885 |
| 2007-01-26 | 900 | 900 | 870 | 880 | 13,700 | 880 |
| 2007-01-25 | 910 | 912 | 899 | 900 | 20,000 | 900 |
| 2007-01-24 | 911 | 916 | 892 | 900 | 25,700 | 900 |
| 2007-01-23 | 909 | 910 | 907 | 908 | 8,300 | 908 |
| 2007-01-22 | 910 | 915 | 907 | 909 | 24,200 | 909 |
| 2007-01-19 | 914 | 914 | 890 | 907 | 11,500 | 907 |
| 2007-01-18 | 901 | 905 | 900 | 900 | 16,700 | 900 |
| 2007-01-17 | 915 | 915 | 907 | 913 | 12,500 | 913 |
| 2007-01-16 | 910 | 916 | 910 | 916 | 7,500 | 916 |
| 2007-01-15 | 917 | 917 | 905 | 910 | 7,000 | 910 |
| 2007-01-12 | 918 | 918 | 900 | 917 | 14,300 | 917 |
| 2007-01-11 | 886 | 929 | 886 | 920 | 15,500 | 920 |
| 2007-01-10 | 868 | 890 | 868 | 880 | 10,400 | 880 |
| 2007-01-09 | 835 | 868 | 835 | 868 | 19,500 | 868 |
| 2007-01-05 | 831 | 832 | 830 | 832 | 13,500 | 832 |
| 2007-01-04 | 832 | 832 | 830 | 830 | 8,000 | 830 |
分割・併合履歴 ： [1995-03-28]1株→1.4株
