6907 ジオマテック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 385 | 385 | 371 | 371 | 2,600 | 371 |
| 2008-12-29 | 365 | 370 | 365 | 370 | 3,000 | 370 |
| 2008-12-26 | 363 | 370 | 350 | 370 | 4,200 | 370 |
| 2008-12-25 | 375 | 375 | 365 | 366 | 9,100 | 366 |
| 2008-12-24 | 359 | 367 | 358 | 367 | 2,600 | 367 |
| 2008-12-22 | 363 | 363 | 359 | 359 | 6,700 | 359 |
| 2008-12-19 | 370 | 370 | 368 | 369 | 2,200 | 369 |
| 2008-12-18 | 370 | 371 | 370 | 371 | 6,400 | 371 |
| 2008-12-17 | 375 | 380 | 365 | 380 | 10,300 | 380 |
| 2008-12-16 | 376 | 380 | 375 | 380 | 3,400 | 380 |
| 2008-12-15 | 373 | 380 | 373 | 376 | 1,700 | 376 |
| 2008-12-12 | 382 | 385 | 371 | 372 | 6,900 | 372 |
| 2008-12-11 | 375 | 380 | 371 | 380 | 11,500 | 380 |
| 2008-12-10 | 396 | 396 | 370 | 370 | 14,400 | 370 |
| 2008-12-09 | 364 | 366 | 364 | 366 | 1,300 | 366 |
| 2008-12-08 | 363 | 365 | 362 | 364 | 1,900 | 364 |
| 2008-12-05 | 363 | 367 | 358 | 366 | 2,600 | 366 |
| 2008-12-04 | 368 | 368 | 363 | 363 | 3,000 | 363 |
| 2008-12-03 | 369 | 369 | 368 | 369 | 1,500 | 369 |
| 2008-12-02 | 375 | 375 | 365 | 367 | 2,800 | 367 |
| 2008-12-01 | 381 | 382 | 376 | 376 | 1,200 | 376 |
| 2008-11-28 | 375 | 382 | 365 | 382 | 2,900 | 382 |
| 2008-11-27 | 367 | 373 | 360 | 365 | 5,600 | 365 |
| 2008-11-26 | 366 | 372 | 365 | 365 | 16,100 | 365 |
| 2008-11-25 | 406 | 406 | 370 | 382 | 11,700 | 382 |
| 2008-11-21 | 367 | 376 | 367 | 376 | 5,200 | 376 |
| 2008-11-20 | 376 | 377 | 368 | 377 | 14,600 | 377 |
| 2008-11-19 | 385 | 385 | 377 | 377 | 5,800 | 377 |
| 2008-11-18 | 390 | 391 | 381 | 385 | 6,300 | 385 |
| 2008-11-17 | 403 | 403 | 385 | 390 | 5,900 | 390 |
| 2008-11-14 | 396 | 410 | 390 | 401 | 17,900 | 401 |
| 2008-11-13 | 391 | 400 | 387 | 390 | 4,200 | 390 |
| 2008-11-12 | 400 | 406 | 400 | 400 | 13,200 | 400 |
| 2008-11-11 | 398 | 398 | 391 | 395 | 22,900 | 395 |
| 2008-11-10 | 411 | 420 | 402 | 415 | 11,700 | 415 |
| 2008-11-07 | 428 | 428 | 415 | 416 | 7,300 | 416 |
| 2008-11-06 | 433 | 434 | 420 | 420 | 11,100 | 420 |
| 2008-11-05 | 469 | 469 | 431 | 440 | 5,800 | 440 |
| 2008-11-04 | 430 | 430 | 421 | 424 | 5,300 | 424 |
| 2008-10-31 | 415 | 416 | 410 | 410 | 14,600 | 410 |
| 2008-10-30 | 412 | 420 | 400 | 410 | 11,000 | 410 |
| 2008-10-29 | 420 | 430 | 395 | 400 | 8,500 | 400 |
| 2008-10-28 | 393 | 398 | 372 | 398 | 10,500 | 398 |
| 2008-10-27 | 383 | 399 | 383 | 393 | 12,100 | 393 |
| 2008-10-24 | 455 | 455 | 401 | 402 | 12,200 | 402 |
| 2008-10-23 | 440 | 445 | 415 | 445 | 5,800 | 445 |
| 2008-10-22 | 466 | 475 | 450 | 450 | 4,100 | 450 |
| 2008-10-21 | 475 | 475 | 455 | 465 | 2,500 | 465 |
| 2008-10-20 | 420 | 444 | 420 | 444 | 1,400 | 444 |
| 2008-10-17 | 416 | 427 | 414 | 414 | 2,300 | 414 |
| 2008-10-16 | 410 | 410 | 401 | 406 | 10,000 | 406 |
| 2008-10-15 | 433 | 438 | 412 | 413 | 14,900 | 413 |
| 2008-10-14 | 468 | 468 | 468 | 468 | 1,300 | 468 |
| 2008-10-10 | 402 | 403 | 365 | 388 | 19,100 | 388 |
| 2008-10-09 | 430 | 471 | 430 | 430 | 12,200 | 430 |
| 2008-10-08 | 471 | 471 | 450 | 450 | 10,300 | 450 |
| 2008-10-07 | 477 | 485 | 465 | 485 | 25,600 | 485 |
| 2008-10-06 | 561 | 561 | 512 | 522 | 11,300 | 522 |
| 2008-10-03 | 589 | 589 | 562 | 566 | 11,700 | 566 |
| 2008-10-02 | 601 | 601 | 590 | 590 | 1,700 | 590 |
| 2008-10-01 | 587 | 590 | 587 | 590 | 600 | 590 |
| 2008-09-30 | 601 | 603 | 590 | 603 | 13,700 | 603 |
| 2008-09-29 | 621 | 629 | 602 | 616 | 5,400 | 616 |
| 2008-09-26 | 627 | 627 | 618 | 625 | 2,100 | 625 |
| 2008-09-25 | 605 | 625 | 605 | 605 | 18,400 | 605 |
| 2008-09-24 | 629 | 650 | 629 | 640 | 1,600 | 640 |
| 2008-09-22 | 639 | 639 | 621 | 631 | 1,700 | 631 |
| 2008-09-19 | 637 | 637 | 610 | 610 | 6,800 | 610 |
| 2008-09-18 | 639 | 640 | 601 | 601 | 8,900 | 601 |
| 2008-09-17 | 620 | 653 | 620 | 653 | 2,100 | 653 |
| 2008-09-16 | 629 | 629 | 615 | 619 | 6,200 | 619 |
| 2008-09-12 | 630 | 640 | 629 | 635 | 4,600 | 635 |
| 2008-09-11 | 636 | 639 | 633 | 639 | 4,500 | 639 |
| 2008-09-10 | 631 | 637 | 630 | 637 | 1,600 | 637 |
| 2008-09-09 | 654 | 654 | 638 | 638 | 3,200 | 638 |
| 2008-09-08 | 641 | 655 | 641 | 654 | 4,900 | 654 |
| 2008-09-05 | 660 | 660 | 630 | 641 | 10,600 | 641 |
| 2008-09-04 | 670 | 686 | 670 | 670 | 2,500 | 670 |
| 2008-09-03 | 671 | 691 | 671 | 671 | 900 | 671 |
| 2008-09-02 | 678 | 685 | 675 | 676 | 1,300 | 676 |
| 2008-09-01 | 680 | 697 | 675 | 697 | 2,000 | 697 |
| 2008-08-29 | 674 | 680 | 673 | 680 | 1,000 | 680 |
| 2008-08-28 | 676 | 677 | 671 | 671 | 1,400 | 671 |
| 2008-08-27 | 677 | 692 | 673 | 673 | 600 | 673 |
| 2008-08-26 | 694 | 694 | 675 | 675 | 5,700 | 675 |
| 2008-08-25 | 709 | 710 | 690 | 694 | 3,400 | 694 |
| 2008-08-22 | 683 | 684 | 675 | 680 | 1,000 | 680 |
| 2008-08-21 | 679 | 689 | 679 | 689 | 600 | 689 |
| 2008-08-20 | 677 | 680 | 675 | 680 | 1,700 | 680 |
| 2008-08-19 | 686 | 686 | 680 | 680 | 1,500 | 680 |
| 2008-08-18 | 670 | 688 | 670 | 687 | 2,700 | 687 |
| 2008-08-15 | 697 | 697 | 655 | 655 | 5,100 | 655 |
| 2008-08-14 | 701 | 702 | 697 | 697 | 11,300 | 697 |
| 2008-08-13 | 721 | 721 | 700 | 701 | 11,500 | 701 |
| 2008-08-12 | 728 | 730 | 720 | 720 | 3,300 | 720 |
| 2008-08-11 | 741 | 741 | 726 | 727 | 5,600 | 727 |
| 2008-08-08 | 736 | 750 | 736 | 740 | 4,900 | 740 |
| 2008-08-07 | 752 | 752 | 736 | 736 | 3,900 | 736 |
| 2008-08-06 | 749 | 755 | 740 | 752 | 5,700 | 752 |
| 2008-08-05 | 750 | 755 | 746 | 746 | 2,800 | 746 |
| 2008-08-04 | 753 | 755 | 748 | 748 | 4,700 | 748 |
| 2008-08-01 | 780 | 780 | 758 | 760 | 6,800 | 760 |
| 2008-07-31 | 783 | 786 | 778 | 778 | 7,300 | 778 |
| 2008-07-30 | 782 | 783 | 777 | 778 | 10,900 | 778 |
| 2008-07-29 | 784 | 784 | 777 | 777 | 9,200 | 777 |
| 2008-07-28 | 792 | 795 | 782 | 784 | 4,200 | 784 |
| 2008-07-25 | 793 | 794 | 782 | 782 | 9,500 | 782 |
| 2008-07-24 | 791 | 799 | 788 | 790 | 3,600 | 790 |
| 2008-07-23 | 784 | 800 | 783 | 788 | 6,600 | 788 |
| 2008-07-22 | 789 | 791 | 780 | 791 | 2,700 | 791 |
| 2008-07-18 | 788 | 799 | 785 | 799 | 6,500 | 799 |
| 2008-07-17 | 780 | 805 | 780 | 789 | 8,000 | 789 |
| 2008-07-16 | 785 | 795 | 782 | 786 | 9,900 | 786 |
| 2008-07-15 | 810 | 810 | 797 | 800 | 17,500 | 800 |
| 2008-07-14 | 812 | 815 | 808 | 812 | 2,600 | 812 |
| 2008-07-11 | 817 | 820 | 810 | 812 | 5,100 | 812 |
| 2008-07-10 | 820 | 820 | 813 | 817 | 7,500 | 817 |
| 2008-07-09 | 822 | 824 | 820 | 821 | 18,500 | 821 |
| 2008-07-08 | 839 | 839 | 822 | 830 | 4,600 | 830 |
| 2008-07-07 | 833 | 835 | 829 | 829 | 2,700 | 829 |
| 2008-07-04 | 865 | 865 | 838 | 838 | 6,400 | 838 |
| 2008-07-03 | 841 | 850 | 835 | 835 | 7,100 | 835 |
| 2008-07-02 | 841 | 850 | 840 | 840 | 3,900 | 840 |
| 2008-07-01 | 840 | 841 | 838 | 840 | 5,100 | 840 |
| 2008-06-30 | 849 | 855 | 849 | 849 | 6,200 | 849 |
| 2008-06-27 | 854 | 860 | 840 | 848 | 25,400 | 848 |
| 2008-06-26 | 910 | 910 | 903 | 903 | 5,100 | 903 |
| 2008-06-25 | 918 | 918 | 908 | 917 | 2,900 | 917 |
| 2008-06-24 | 921 | 921 | 913 | 913 | 2,600 | 913 |
| 2008-06-23 | 918 | 920 | 910 | 920 | 5,800 | 920 |
| 2008-06-20 | 920 | 929 | 915 | 918 | 1,900 | 918 |
| 2008-06-19 | 931 | 932 | 922 | 925 | 3,000 | 925 |
| 2008-06-18 | 930 | 942 | 924 | 940 | 6,300 | 940 |
| 2008-06-17 | 906 | 922 | 906 | 920 | 2,700 | 920 |
| 2008-06-16 | 915 | 938 | 910 | 922 | 7,700 | 922 |
| 2008-06-13 | 924 | 924 | 902 | 916 | 7,400 | 916 |
| 2008-06-12 | 902 | 920 | 902 | 920 | 9,200 | 920 |
| 2008-06-11 | 911 | 918 | 902 | 911 | 1,600 | 911 |
| 2008-06-10 | 927 | 939 | 920 | 920 | 7,400 | 920 |
| 2008-06-09 | 900 | 911 | 890 | 910 | 18,200 | 910 |
| 2008-06-06 | 920 | 932 | 918 | 928 | 26,200 | 928 |
| 2008-06-05 | 900 | 912 | 894 | 911 | 7,500 | 911 |
| 2008-06-04 | 895 | 902 | 895 | 896 | 2,400 | 896 |
| 2008-06-03 | 890 | 907 | 890 | 906 | 15,700 | 906 |
| 2008-06-02 | 900 | 900 | 890 | 896 | 7,100 | 896 |
| 2008-05-30 | 910 | 910 | 897 | 898 | 6,200 | 898 |
| 2008-05-29 | 928 | 928 | 901 | 905 | 13,600 | 905 |
| 2008-05-28 | 900 | 901 | 888 | 888 | 5,900 | 888 |
| 2008-05-27 | 891 | 900 | 890 | 900 | 5,100 | 900 |
| 2008-05-26 | 897 | 900 | 891 | 892 | 2,300 | 892 |
| 2008-05-23 | 900 | 910 | 895 | 905 | 5,900 | 905 |
| 2008-05-22 | 897 | 900 | 895 | 898 | 7,800 | 898 |
| 2008-05-21 | 902 | 903 | 895 | 897 | 8,700 | 897 |
| 2008-05-20 | 933 | 940 | 897 | 913 | 27,400 | 913 |
| 2008-05-19 | 980 | 1,015 | 980 | 983 | 26,900 | 983 |
| 2008-05-16 | 960 | 960 | 951 | 960 | 11,000 | 960 |
| 2008-05-15 | 910 | 950 | 910 | 950 | 10,100 | 950 |
| 2008-05-14 | 910 | 910 | 905 | 905 | 6,900 | 905 |
| 2008-05-13 | 910 | 919 | 900 | 910 | 4,200 | 910 |
| 2008-05-12 | 925 | 925 | 909 | 911 | 1,000 | 911 |
| 2008-05-09 | 950 | 950 | 935 | 935 | 1,200 | 935 |
| 2008-05-08 | 946 | 951 | 927 | 951 | 3,400 | 951 |
| 2008-05-07 | 954 | 960 | 931 | 948 | 5,800 | 948 |
| 2008-05-02 | 961 | 963 | 898 | 914 | 8,200 | 914 |
| 2008-05-01 | 965 | 994 | 961 | 961 | 5,600 | 961 |
| 2008-04-30 | 919 | 999 | 909 | 965 | 19,700 | 965 |
| 2008-04-28 | 862 | 900 | 862 | 899 | 5,600 | 899 |
| 2008-04-25 | 847 | 861 | 842 | 861 | 7,300 | 861 |
| 2008-04-24 | 828 | 830 | 825 | 830 | 1,700 | 830 |
| 2008-04-23 | 822 | 823 | 820 | 821 | 7,600 | 821 |
| 2008-04-22 | 827 | 828 | 827 | 827 | 1,500 | 827 |
| 2008-04-21 | 835 | 835 | 826 | 826 | 1,700 | 826 |
| 2008-04-18 | 821 | 828 | 820 | 822 | 2,500 | 822 |
| 2008-04-17 | 830 | 830 | 820 | 820 | 1,800 | 820 |
| 2008-04-16 | 811 | 822 | 808 | 820 | 15,800 | 820 |
| 2008-04-15 | 835 | 840 | 830 | 830 | 1,700 | 830 |
| 2008-04-14 | 801 | 825 | 801 | 825 | 7,300 | 825 |
| 2008-04-11 | 820 | 821 | 807 | 807 | 6,600 | 807 |
| 2008-04-10 | 818 | 818 | 816 | 818 | 900 | 818 |
| 2008-04-09 | 822 | 823 | 820 | 820 | 2,400 | 820 |
| 2008-04-08 | 823 | 830 | 823 | 823 | 1,600 | 823 |
| 2008-04-07 | 818 | 823 | 814 | 823 | 3,000 | 823 |
| 2008-04-04 | 833 | 835 | 833 | 835 | 1,500 | 835 |
| 2008-04-03 | 821 | 833 | 818 | 833 | 3,700 | 833 |
| 2008-04-02 | 825 | 826 | 816 | 816 | 3,300 | 816 |
| 2008-04-01 | 834 | 834 | 816 | 820 | 4,600 | 820 |
| 2008-03-31 | 815 | 825 | 815 | 824 | 500 | 824 |
| 2008-03-28 | 821 | 825 | 820 | 821 | 1,600 | 821 |
| 2008-03-27 | 824 | 826 | 815 | 824 | 2,200 | 824 |
| 2008-03-26 | 825 | 825 | 815 | 824 | 4,400 | 824 |
| 2008-03-25 | 842 | 842 | 830 | 840 | 9,600 | 840 |
| 2008-03-24 | 821 | 834 | 816 | 822 | 11,600 | 822 |
| 2008-03-21 | 816 | 820 | 812 | 816 | 10,100 | 816 |
| 2008-03-19 | 847 | 847 | 800 | 816 | 7,700 | 816 |
| 2008-03-18 | 818 | 828 | 817 | 817 | 5,500 | 817 |
| 2008-03-17 | 813 | 818 | 801 | 808 | 15,900 | 808 |
| 2008-03-14 | 879 | 879 | 869 | 869 | 2,700 | 869 |
| 2008-03-13 | 898 | 898 | 866 | 869 | 2,200 | 869 |
| 2008-03-12 | 905 | 905 | 870 | 888 | 2,600 | 888 |
| 2008-03-11 | 850 | 855 | 850 | 855 | 6,200 | 855 |
| 2008-03-10 | 880 | 890 | 872 | 872 | 4,700 | 872 |
| 2008-03-07 | 898 | 900 | 898 | 898 | 3,400 | 898 |
| 2008-03-06 | 911 | 925 | 898 | 898 | 9,100 | 898 |
| 2008-03-05 | 904 | 910 | 903 | 910 | 2,800 | 910 |
| 2008-03-04 | 900 | 905 | 900 | 902 | 9,500 | 902 |
| 2008-03-03 | 931 | 931 | 882 | 902 | 8,800 | 902 |
| 2008-02-29 | 973 | 973 | 946 | 946 | 3,900 | 946 |
| 2008-02-28 | 969 | 970 | 963 | 963 | 3,000 | 963 |
| 2008-02-27 | 958 | 970 | 958 | 970 | 9,300 | 970 |
| 2008-02-26 | 951 | 960 | 950 | 950 | 2,800 | 950 |
| 2008-02-25 | 964 | 964 | 950 | 950 | 4,300 | 950 |
| 2008-02-22 | 965 | 965 | 930 | 930 | 4,200 | 930 |
| 2008-02-21 | 952 | 955 | 935 | 935 | 11,800 | 935 |
| 2008-02-20 | 951 | 955 | 950 | 951 | 4,000 | 951 |
| 2008-02-19 | 996 | 999 | 950 | 950 | 7,300 | 950 |
| 2008-02-18 | 1,000 | 1,020 | 980 | 996 | 9,400 | 996 |
| 2008-02-15 | 966 | 990 | 966 | 990 | 5,600 | 990 |
| 2008-02-14 | 960 | 990 | 960 | 966 | 13,400 | 966 |
| 2008-02-13 | 891 | 922 | 880 | 919 | 35,700 | 919 |
| 2008-02-12 | 921 | 921 | 921 | 921 | 13,500 | 921 |
| 2008-02-08 | 1,080 | 1,160 | 1,042 | 1,101 | 9,600 | 1,101 |
| 2008-02-07 | 1,030 | 1,077 | 1,029 | 1,042 | 4,100 | 1,042 |
| 2008-02-06 | 1,044 | 1,044 | 1,019 | 1,020 | 5,600 | 1,020 |
| 2008-02-05 | 1,073 | 1,100 | 1,070 | 1,071 | 6,600 | 1,071 |
| 2008-02-04 | 1,120 | 1,140 | 1,080 | 1,080 | 5,800 | 1,080 |
| 2008-02-01 | 1,161 | 1,161 | 1,100 | 1,100 | 4,400 | 1,100 |
| 2008-01-31 | 995 | 1,175 | 995 | 1,175 | 9,300 | 1,175 |
| 2008-01-30 | 1,045 | 1,051 | 1,018 | 1,018 | 6,300 | 1,018 |
| 2008-01-29 | 1,038 | 1,038 | 1,000 | 1,030 | 4,500 | 1,030 |
| 2008-01-28 | 1,049 | 1,049 | 994 | 994 | 6,600 | 994 |
| 2008-01-25 | 1,020 | 1,060 | 1,010 | 1,059 | 16,200 | 1,059 |
| 2008-01-24 | 1,014 | 1,015 | 983 | 1,000 | 7,600 | 1,000 |
| 2008-01-23 | 990 | 1,030 | 940 | 945 | 14,500 | 945 |
| 2008-01-22 | 1,020 | 1,020 | 950 | 960 | 8,900 | 960 |
| 2008-01-21 | 1,060 | 1,097 | 1,051 | 1,051 | 4,800 | 1,051 |
| 2008-01-18 | 1,027 | 1,100 | 1,000 | 1,100 | 11,000 | 1,100 |
| 2008-01-17 | 970 | 1,035 | 970 | 1,035 | 25,400 | 1,035 |
| 2008-01-16 | 909 | 987 | 909 | 980 | 25,300 | 980 |
| 2008-01-15 | 1,040 | 1,079 | 1,001 | 1,029 | 16,900 | 1,029 |
| 2008-01-11 | 1,150 | 1,150 | 1,089 | 1,100 | 14,600 | 1,100 |
| 2008-01-10 | 1,240 | 1,240 | 1,177 | 1,177 | 4,000 | 1,177 |
| 2008-01-09 | 1,151 | 1,200 | 1,111 | 1,200 | 23,700 | 1,200 |
| 2008-01-08 | 1,171 | 1,192 | 1,171 | 1,172 | 15,700 | 1,172 |
| 2008-01-07 | 1,255 | 1,270 | 1,170 | 1,208 | 30,500 | 1,208 |
| 2008-01-04 | 1,297 | 1,297 | 1,254 | 1,254 | 5,000 | 1,254 |
分割・併合履歴 ： [1995-03-28]1株→1.4株
