6907 ジオマテック(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,186 | 1,210 | 1,164 | 1,203 | 12,400 | 1,203 |
| 2009-12-29 | 1,204 | 1,205 | 1,190 | 1,194 | 6,600 | 1,194 |
| 2009-12-28 | 1,220 | 1,220 | 1,190 | 1,195 | 8,500 | 1,195 |
| 2009-12-25 | 1,211 | 1,216 | 1,180 | 1,180 | 23,300 | 1,180 |
| 2009-12-24 | 1,202 | 1,235 | 1,190 | 1,202 | 23,100 | 1,202 |
| 2009-12-22 | 1,172 | 1,210 | 1,172 | 1,188 | 21,300 | 1,188 |
| 2009-12-21 | 1,171 | 1,173 | 1,152 | 1,158 | 11,100 | 1,158 |
| 2009-12-18 | 1,180 | 1,188 | 1,160 | 1,172 | 6,900 | 1,172 |
| 2009-12-17 | 1,165 | 1,202 | 1,165 | 1,182 | 12,100 | 1,182 |
| 2009-12-16 | 1,216 | 1,242 | 1,198 | 1,201 | 23,000 | 1,201 |
| 2009-12-15 | 1,234 | 1,260 | 1,202 | 1,230 | 32,100 | 1,230 |
| 2009-12-14 | 1,268 | 1,269 | 1,236 | 1,261 | 25,600 | 1,261 |
| 2009-12-11 | 1,192 | 1,240 | 1,180 | 1,235 | 21,900 | 1,235 |
| 2009-12-10 | 1,299 | 1,307 | 1,150 | 1,172 | 50,800 | 1,172 |
| 2009-12-09 | 1,260 | 1,275 | 1,216 | 1,250 | 32,100 | 1,250 |
| 2009-12-08 | 1,253 | 1,312 | 1,235 | 1,292 | 80,900 | 1,292 |
| 2009-12-07 | 1,159 | 1,253 | 1,150 | 1,250 | 82,800 | 1,250 |
| 2009-12-04 | 1,080 | 1,137 | 1,072 | 1,119 | 54,700 | 1,119 |
| 2009-12-03 | 1,050 | 1,063 | 1,030 | 1,047 | 18,500 | 1,047 |
| 2009-12-02 | 1,075 | 1,087 | 1,042 | 1,051 | 15,200 | 1,051 |
| 2009-12-01 | 1,080 | 1,100 | 1,025 | 1,075 | 10,200 | 1,075 |
| 2009-11-30 | 1,013 | 1,082 | 1,013 | 1,080 | 16,100 | 1,080 |
| 2009-11-27 | 1,049 | 1,069 | 952 | 1,016 | 19,300 | 1,016 |
| 2009-11-26 | 1,085 | 1,119 | 1,055 | 1,109 | 25,000 | 1,109 |
| 2009-11-25 | 1,031 | 1,144 | 1,031 | 1,144 | 27,600 | 1,144 |
| 2009-11-24 | 1,057 | 1,066 | 1,007 | 1,030 | 40,800 | 1,030 |
| 2009-11-20 | 900 | 1,018 | 896 | 1,018 | 46,400 | 1,018 |
| 2009-11-19 | 838 | 918 | 832 | 918 | 26,900 | 918 |
| 2009-11-18 | 852 | 872 | 803 | 818 | 44,700 | 818 |
| 2009-11-17 | 970 | 970 | 862 | 869 | 31,800 | 869 |
| 2009-11-16 | 983 | 983 | 876 | 900 | 47,200 | 900 |
| 2009-11-13 | 1,005 | 1,018 | 970 | 1,000 | 16,800 | 1,000 |
| 2009-11-12 | 1,023 | 1,075 | 1,000 | 1,014 | 19,900 | 1,014 |
| 2009-11-11 | 1,113 | 1,161 | 1,020 | 1,023 | 29,600 | 1,023 |
| 2009-11-10 | 1,181 | 1,190 | 1,111 | 1,111 | 23,400 | 1,111 |
| 2009-11-09 | 1,171 | 1,178 | 1,156 | 1,177 | 16,800 | 1,177 |
| 2009-11-06 | 1,194 | 1,219 | 1,171 | 1,171 | 12,900 | 1,171 |
| 2009-11-05 | 1,210 | 1,210 | 1,172 | 1,173 | 6,400 | 1,173 |
| 2009-11-04 | 1,255 | 1,275 | 1,206 | 1,206 | 6,800 | 1,206 |
| 2009-11-02 | 1,180 | 1,249 | 1,175 | 1,215 | 10,900 | 1,215 |
| 2009-10-30 | 1,240 | 1,262 | 1,221 | 1,258 | 17,200 | 1,258 |
| 2009-10-29 | 1,201 | 1,250 | 1,155 | 1,192 | 33,200 | 1,192 |
| 2009-10-28 | 1,310 | 1,310 | 1,246 | 1,255 | 19,900 | 1,255 |
| 2009-10-27 | 1,329 | 1,339 | 1,319 | 1,330 | 17,400 | 1,330 |
| 2009-10-26 | 1,385 | 1,385 | 1,350 | 1,369 | 12,600 | 1,369 |
| 2009-10-23 | 1,337 | 1,410 | 1,319 | 1,401 | 37,600 | 1,401 |
| 2009-10-22 | 1,312 | 1,381 | 1,312 | 1,317 | 20,100 | 1,317 |
| 2009-10-21 | 1,400 | 1,420 | 1,363 | 1,363 | 24,300 | 1,363 |
| 2009-10-20 | 1,416 | 1,470 | 1,414 | 1,414 | 32,900 | 1,414 |
| 2009-10-19 | 1,391 | 1,420 | 1,390 | 1,414 | 13,000 | 1,414 |
| 2009-10-16 | 1,404 | 1,404 | 1,352 | 1,390 | 8,900 | 1,390 |
| 2009-10-15 | 1,485 | 1,485 | 1,401 | 1,413 | 28,100 | 1,413 |
| 2009-10-14 | 1,480 | 1,480 | 1,438 | 1,458 | 34,300 | 1,458 |
| 2009-10-13 | 1,399 | 1,485 | 1,385 | 1,482 | 72,300 | 1,482 |
| 2009-10-09 | 1,299 | 1,390 | 1,296 | 1,377 | 47,700 | 1,377 |
| 2009-10-08 | 1,285 | 1,308 | 1,270 | 1,275 | 19,000 | 1,275 |
| 2009-10-07 | 1,229 | 1,293 | 1,229 | 1,283 | 14,300 | 1,283 |
| 2009-10-06 | 1,149 | 1,224 | 1,105 | 1,208 | 17,000 | 1,208 |
| 2009-10-05 | 1,220 | 1,238 | 1,150 | 1,163 | 16,100 | 1,163 |
| 2009-10-02 | 1,225 | 1,260 | 1,218 | 1,240 | 26,300 | 1,240 |
| 2009-10-01 | 1,219 | 1,400 | 1,215 | 1,325 | 68,300 | 1,325 |
| 2009-09-30 | 1,209 | 1,250 | 1,199 | 1,226 | 42,000 | 1,226 |
| 2009-09-29 | 1,321 | 1,359 | 1,210 | 1,249 | 24,800 | 1,249 |
| 2009-09-28 | 1,335 | 1,369 | 1,282 | 1,300 | 37,100 | 1,300 |
| 2009-09-25 | 1,360 | 1,391 | 1,356 | 1,375 | 21,100 | 1,375 |
| 2009-09-24 | 1,373 | 1,408 | 1,350 | 1,406 | 17,300 | 1,406 |
| 2009-09-18 | 1,385 | 1,410 | 1,370 | 1,410 | 20,300 | 1,410 |
| 2009-09-17 | 1,415 | 1,421 | 1,341 | 1,405 | 43,600 | 1,405 |
| 2009-09-16 | 1,470 | 1,480 | 1,410 | 1,440 | 29,600 | 1,440 |
| 2009-09-15 | 1,390 | 1,490 | 1,390 | 1,470 | 62,800 | 1,470 |
| 2009-09-14 | 1,413 | 1,435 | 1,375 | 1,401 | 23,500 | 1,401 |
| 2009-09-11 | 1,451 | 1,480 | 1,434 | 1,436 | 29,700 | 1,436 |
| 2009-09-10 | 1,401 | 1,500 | 1,401 | 1,466 | 82,300 | 1,466 |
| 2009-09-09 | 1,316 | 1,470 | 1,310 | 1,416 | 150,600 | 1,416 |
| 2009-09-08 | 1,291 | 1,298 | 1,258 | 1,285 | 18,200 | 1,285 |
| 2009-09-07 | 1,272 | 1,309 | 1,261 | 1,308 | 32,500 | 1,308 |
| 2009-09-04 | 1,330 | 1,395 | 1,311 | 1,312 | 68,700 | 1,312 |
| 2009-09-03 | 1,194 | 1,395 | 1,190 | 1,390 | 192,100 | 1,390 |
| 2009-09-02 | 1,180 | 1,220 | 1,140 | 1,195 | 33,200 | 1,195 |
| 2009-09-01 | 1,270 | 1,280 | 1,240 | 1,240 | 23,600 | 1,240 |
| 2009-08-31 | 1,269 | 1,300 | 1,240 | 1,290 | 53,000 | 1,290 |
| 2009-08-28 | 1,250 | 1,298 | 1,248 | 1,289 | 80,600 | 1,289 |
| 2009-08-27 | 1,149 | 1,250 | 1,131 | 1,250 | 67,800 | 1,250 |
| 2009-08-26 | 1,079 | 1,200 | 1,070 | 1,189 | 112,000 | 1,189 |
| 2009-08-25 | 1,050 | 1,091 | 1,050 | 1,084 | 64,400 | 1,084 |
| 2009-08-24 | 1,049 | 1,079 | 1,032 | 1,079 | 168,800 | 1,079 |
| 2009-08-21 | 905 | 979 | 905 | 979 | 77,900 | 979 |
| 2009-08-20 | 880 | 888 | 860 | 888 | 6,500 | 888 |
| 2009-08-19 | 871 | 901 | 855 | 860 | 10,700 | 860 |
| 2009-08-18 | 870 | 881 | 853 | 881 | 15,300 | 881 |
| 2009-08-17 | 895 | 895 | 877 | 885 | 8,400 | 885 |
| 2009-08-14 | 900 | 906 | 883 | 905 | 7,700 | 905 |
| 2009-08-13 | 900 | 905 | 882 | 895 | 12,700 | 895 |
| 2009-08-12 | 872 | 899 | 866 | 899 | 12,900 | 899 |
| 2009-08-11 | 899 | 900 | 880 | 895 | 10,300 | 895 |
| 2009-08-10 | 914 | 918 | 855 | 871 | 8,800 | 871 |
| 2009-08-07 | 900 | 903 | 870 | 894 | 7,100 | 894 |
| 2009-08-06 | 884 | 914 | 883 | 914 | 9,800 | 914 |
| 2009-08-05 | 944 | 944 | 865 | 874 | 23,400 | 874 |
| 2009-08-04 | 903 | 963 | 890 | 932 | 69,000 | 932 |
| 2009-08-03 | 873 | 893 | 851 | 893 | 37,400 | 893 |
| 2009-07-31 | 799 | 800 | 790 | 793 | 7,700 | 793 |
| 2009-07-30 | 784 | 800 | 781 | 783 | 8,300 | 783 |
| 2009-07-29 | 766 | 797 | 766 | 777 | 11,300 | 777 |
| 2009-07-28 | 790 | 790 | 770 | 773 | 3,000 | 773 |
| 2009-07-27 | 774 | 798 | 774 | 789 | 9,400 | 789 |
| 2009-07-24 | 779 | 779 | 745 | 764 | 17,000 | 764 |
| 2009-07-23 | 762 | 777 | 761 | 761 | 4,500 | 761 |
| 2009-07-22 | 780 | 782 | 770 | 782 | 6,200 | 782 |
| 2009-07-21 | 750 | 782 | 750 | 782 | 6,900 | 782 |
| 2009-07-17 | 783 | 785 | 740 | 756 | 9,500 | 756 |
| 2009-07-16 | 795 | 800 | 775 | 780 | 9,700 | 780 |
| 2009-07-15 | 749 | 810 | 747 | 765 | 29,400 | 765 |
| 2009-07-14 | 700 | 750 | 695 | 729 | 30,000 | 729 |
| 2009-07-13 | 740 | 740 | 670 | 680 | 29,100 | 680 |
| 2009-07-10 | 819 | 819 | 762 | 770 | 11,800 | 770 |
| 2009-07-09 | 765 | 820 | 755 | 790 | 20,800 | 790 |
| 2009-07-08 | 766 | 790 | 759 | 774 | 30,800 | 774 |
| 2009-07-07 | 840 | 840 | 760 | 791 | 33,200 | 791 |
| 2009-07-06 | 905 | 905 | 850 | 850 | 16,600 | 850 |
| 2009-07-03 | 880 | 887 | 864 | 874 | 16,700 | 874 |
| 2009-07-02 | 900 | 910 | 873 | 900 | 13,400 | 900 |
| 2009-07-01 | 911 | 930 | 899 | 909 | 14,600 | 909 |
| 2009-06-30 | 916 | 950 | 901 | 911 | 24,400 | 911 |
| 2009-06-29 | 878 | 920 | 851 | 920 | 45,500 | 920 |
| 2009-06-26 | 850 | 880 | 850 | 858 | 35,200 | 858 |
| 2009-06-25 | 812 | 844 | 805 | 820 | 46,900 | 820 |
| 2009-06-24 | 757 | 762 | 730 | 762 | 17,100 | 762 |
| 2009-06-23 | 747 | 770 | 730 | 760 | 19,900 | 760 |
| 2009-06-22 | 740 | 777 | 733 | 777 | 19,600 | 777 |
| 2009-06-19 | 719 | 780 | 716 | 730 | 56,300 | 730 |
| 2009-06-18 | 662 | 700 | 662 | 695 | 23,700 | 695 |
| 2009-06-17 | 637 | 660 | 637 | 650 | 9,800 | 650 |
| 2009-06-16 | 650 | 665 | 648 | 650 | 10,700 | 650 |
| 2009-06-15 | 665 | 678 | 658 | 673 | 11,400 | 673 |
| 2009-06-12 | 661 | 683 | 654 | 675 | 21,300 | 675 |
| 2009-06-11 | 683 | 683 | 650 | 657 | 15,500 | 657 |
| 2009-06-10 | 639 | 670 | 639 | 665 | 14,800 | 665 |
| 2009-06-09 | 695 | 695 | 640 | 669 | 12,200 | 669 |
| 2009-06-08 | 723 | 723 | 678 | 692 | 15,200 | 692 |
| 2009-06-05 | 718 | 730 | 695 | 719 | 13,200 | 719 |
| 2009-06-04 | 717 | 723 | 700 | 718 | 28,900 | 718 |
| 2009-06-03 | 678 | 733 | 663 | 733 | 46,100 | 733 |
| 2009-06-02 | 710 | 710 | 640 | 677 | 42,700 | 677 |
| 2009-06-01 | 627 | 705 | 627 | 690 | 63,300 | 690 |
| 2009-05-29 | 590 | 620 | 580 | 617 | 57,800 | 617 |
| 2009-05-28 | 530 | 580 | 529 | 580 | 14,700 | 580 |
| 2009-05-27 | 562 | 570 | 537 | 550 | 19,900 | 550 |
| 2009-05-26 | 604 | 604 | 562 | 572 | 57,800 | 572 |
| 2009-05-25 | 454 | 514 | 449 | 514 | 66,500 | 514 |
| 2009-05-22 | 423 | 438 | 420 | 434 | 30,200 | 434 |
| 2009-05-21 | 424 | 424 | 415 | 423 | 10,700 | 423 |
| 2009-05-20 | 419 | 423 | 411 | 423 | 8,300 | 423 |
| 2009-05-19 | 426 | 430 | 408 | 409 | 9,300 | 409 |
| 2009-05-18 | 408 | 424 | 400 | 419 | 17,300 | 419 |
| 2009-05-15 | 391 | 403 | 385 | 403 | 11,000 | 403 |
| 2009-05-14 | 389 | 391 | 384 | 391 | 17,900 | 391 |
| 2009-05-13 | 388 | 388 | 377 | 384 | 7,000 | 384 |
| 2009-05-12 | 372 | 391 | 372 | 383 | 4,900 | 383 |
| 2009-05-11 | 365 | 370 | 365 | 370 | 6,500 | 370 |
| 2009-05-08 | 359 | 365 | 359 | 365 | 3,500 | 365 |
| 2009-05-07 | 370 | 371 | 353 | 364 | 6,400 | 364 |
| 2009-05-01 | 360 | 365 | 355 | 360 | 2,500 | 360 |
| 2009-04-30 | 360 | 365 | 360 | 364 | 3,200 | 364 |
| 2009-04-28 | 361 | 364 | 352 | 357 | 3,300 | 357 |
| 2009-04-27 | 365 | 365 | 360 | 361 | 2,900 | 361 |
| 2009-04-24 | 374 | 378 | 359 | 359 | 6,900 | 359 |
| 2009-04-23 | 369 | 371 | 364 | 364 | 5,300 | 364 |
| 2009-04-22 | 361 | 364 | 360 | 364 | 1,500 | 364 |
| 2009-04-21 | 355 | 355 | 354 | 355 | 3,900 | 355 |
| 2009-04-20 | 376 | 376 | 360 | 360 | 3,000 | 360 |
| 2009-04-17 | 377 | 377 | 371 | 375 | 3,300 | 375 |
| 2009-04-16 | 363 | 374 | 363 | 367 | 5,400 | 367 |
| 2009-04-15 | 373 | 373 | 363 | 363 | 600 | 363 |
| 2009-04-14 | 373 | 373 | 364 | 372 | 7,100 | 372 |
| 2009-04-13 | 361 | 363 | 356 | 363 | 4,100 | 363 |
| 2009-04-10 | 351 | 365 | 351 | 352 | 8,900 | 352 |
| 2009-04-09 | 340 | 355 | 340 | 351 | 10,900 | 351 |
| 2009-04-08 | 340 | 340 | 340 | 340 | 1,500 | 340 |
| 2009-04-07 | 340 | 345 | 340 | 345 | 5,100 | 345 |
| 2009-04-06 | 336 | 345 | 335 | 345 | 2,900 | 345 |
| 2009-04-03 | 342 | 350 | 330 | 335 | 5,100 | 335 |
| 2009-04-02 | 339 | 340 | 329 | 338 | 12,100 | 338 |
| 2009-04-01 | 331 | 334 | 330 | 334 | 5,200 | 334 |
| 2009-03-31 | 340 | 340 | 325 | 330 | 16,200 | 330 |
| 2009-03-30 | 335 | 340 | 335 | 336 | 10,100 | 336 |
| 2009-03-27 | 331 | 345 | 330 | 335 | 15,600 | 335 |
| 2009-03-26 | 355 | 355 | 325 | 326 | 20,700 | 326 |
| 2009-03-25 | 370 | 375 | 362 | 362 | 11,600 | 362 |
| 2009-03-24 | 360 | 360 | 355 | 355 | 2,100 | 355 |
| 2009-03-23 | 353 | 365 | 350 | 350 | 2,600 | 350 |
| 2009-03-19 | 359 | 362 | 358 | 358 | 4,600 | 358 |
| 2009-03-18 | 350 | 358 | 346 | 358 | 3,800 | 358 |
| 2009-03-17 | 350 | 351 | 350 | 351 | 1,300 | 351 |
| 2009-03-16 | 350 | 352 | 338 | 350 | 4,700 | 350 |
| 2009-03-13 | 346 | 346 | 336 | 336 | 600 | 336 |
| 2009-03-12 | 345 | 345 | 336 | 336 | 7,000 | 336 |
| 2009-03-11 | 333 | 338 | 333 | 338 | 600 | 338 |
| 2009-03-10 | 331 | 335 | 330 | 331 | 1,700 | 331 |
| 2009-03-09 | 334 | 335 | 330 | 330 | 1,800 | 330 |
| 2009-03-06 | 335 | 335 | 334 | 334 | 1,500 | 334 |
| 2009-03-05 | 341 | 341 | 341 | 341 | 600 | 341 |
| 2009-03-04 | 350 | 350 | 330 | 331 | 7,100 | 331 |
| 2009-03-03 | 341 | 341 | 335 | 340 | 4,200 | 340 |
| 2009-03-02 | 350 | 350 | 350 | 350 | 1,200 | 350 |
| 2009-02-26 | 355 | 356 | 355 | 356 | 400 | 356 |
| 2009-02-25 | 358 | 359 | 356 | 356 | 4,000 | 356 |
| 2009-02-24 | 338 | 338 | 338 | 338 | 1,700 | 338 |
| 2009-02-23 | 345 | 347 | 338 | 347 | 4,300 | 347 |
| 2009-02-20 | 344 | 354 | 343 | 354 | 2,500 | 354 |
| 2009-02-19 | 342 | 348 | 340 | 348 | 1,100 | 348 |
| 2009-02-18 | 345 | 345 | 338 | 341 | 5,800 | 341 |
| 2009-02-17 | 351 | 351 | 348 | 348 | 4,400 | 348 |
| 2009-02-16 | 358 | 358 | 353 | 358 | 1,000 | 358 |
| 2009-02-13 | 363 | 363 | 350 | 362 | 10,100 | 362 |
| 2009-02-12 | 358 | 368 | 350 | 368 | 2,000 | 368 |
| 2009-02-10 | 360 | 360 | 355 | 356 | 1,600 | 356 |
| 2009-02-09 | 362 | 362 | 361 | 361 | 500 | 361 |
| 2009-02-06 | 373 | 373 | 373 | 373 | 200 | 373 |
| 2009-02-05 | 355 | 363 | 355 | 363 | 2,500 | 363 |
| 2009-02-04 | 358 | 374 | 358 | 374 | 700 | 374 |
| 2009-02-03 | 364 | 366 | 352 | 353 | 6,300 | 353 |
| 2009-02-02 | 366 | 368 | 360 | 364 | 6,700 | 364 |
| 2009-01-30 | 386 | 391 | 375 | 375 | 3,100 | 375 |
| 2009-01-29 | 400 | 400 | 380 | 381 | 5,400 | 381 |
| 2009-01-28 | 400 | 400 | 390 | 394 | 2,000 | 394 |
| 2009-01-27 | 399 | 399 | 390 | 393 | 2,100 | 393 |
| 2009-01-26 | 400 | 400 | 389 | 399 | 1,300 | 399 |
| 2009-01-23 | 401 | 401 | 387 | 400 | 4,800 | 400 |
| 2009-01-22 | 400 | 400 | 382 | 386 | 5,500 | 386 |
| 2009-01-21 | 391 | 401 | 390 | 400 | 2,000 | 400 |
| 2009-01-20 | 405 | 405 | 390 | 390 | 2,600 | 390 |
| 2009-01-19 | 402 | 406 | 385 | 399 | 3,600 | 399 |
| 2009-01-16 | 402 | 403 | 400 | 400 | 2,000 | 400 |
| 2009-01-15 | 400 | 410 | 400 | 410 | 2,800 | 410 |
| 2009-01-14 | 405 | 405 | 400 | 400 | 2,300 | 400 |
| 2009-01-13 | 405 | 410 | 403 | 405 | 1,200 | 405 |
| 2009-01-09 | 421 | 427 | 416 | 420 | 2,300 | 420 |
| 2009-01-08 | 430 | 435 | 420 | 435 | 21,200 | 435 |
| 2009-01-07 | 450 | 450 | 441 | 450 | 3,500 | 450 |
| 2009-01-06 | 400 | 449 | 400 | 449 | 25,100 | 449 |
| 2009-01-05 | 385 | 398 | 384 | 395 | 10,200 | 395 |
分割・併合履歴 ： [1995-03-28]1株→1.4株
