6907 ジオマテック(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,446	1,450	1,427	1,440	79,200	1,440
2010-12-29	1,400	1,434	1,400	1,427	105,100	1,427
2010-12-28	1,345	1,398	1,340	1,378	60,800	1,378
2010-12-27	1,286	1,326	1,271	1,325	32,200	1,325
2010-12-24	1,315	1,315	1,290	1,305	38,800	1,305
2010-12-22	1,327	1,338	1,317	1,317	39,200	1,317
2010-12-21	1,295	1,340	1,290	1,340	77,500	1,340
2010-12-20	1,285	1,295	1,270	1,281	41,000	1,281
2010-12-17	1,286	1,286	1,258	1,280	35,800	1,280
2010-12-16	1,265	1,287	1,255	1,276	30,700	1,276
2010-12-15	1,285	1,288	1,265	1,276	43,600	1,276
2010-12-14	1,202	1,273	1,200	1,266	73,100	1,266
2010-12-13	1,204	1,204	1,190	1,202	25,800	1,202
2010-12-10	1,198	1,210	1,184	1,201	42,200	1,201
2010-12-09	1,189	1,195	1,179	1,195	38,200	1,195
2010-12-08	1,198	1,198	1,176	1,186	30,400	1,186
2010-12-07	1,180	1,192	1,173	1,185	41,600	1,185
2010-12-06	1,170	1,181	1,169	1,179	21,700	1,179
2010-12-03	1,164	1,168	1,142	1,167	32,500	1,167
2010-12-02	1,145	1,163	1,135	1,160	59,700	1,160
2010-12-01	1,100	1,138	1,100	1,128	45,300	1,128
2010-11-30	1,105	1,115	1,090	1,100	56,900	1,100
2010-11-29	1,071	1,095	1,071	1,093	18,100	1,093
2010-11-26	1,073	1,082	1,070	1,071	16,600	1,071
2010-11-25	1,102	1,111	1,070	1,077	38,200	1,077
2010-11-24	1,035	1,084	1,035	1,082	34,600	1,082
2010-11-22	1,048	1,090	1,033	1,080	55,300	1,080
2010-11-19	1,031	1,040	1,026	1,030	23,400	1,030
2010-11-18	1,007	1,026	996	1,021	36,900	1,021
2010-11-17	992	1,005	992	1,005	6,600	1,005
2010-11-16	1,012	1,019	995	1,004	13,600	1,004
2010-11-15	1,001	1,011	995	1,009	14,600	1,009
2010-11-12	1,016	1,025	1,002	1,018	26,500	1,018
2010-11-11	1,059	1,060	1,027	1,037	23,700	1,037
2010-11-10	1,065	1,065	1,025	1,034	55,300	1,034
2010-11-09	1,026	1,065	1,012	1,065	71,900	1,065
2010-11-08	980	1,028	970	1,027	47,500	1,027
2010-11-05	920	955	920	955	19,800	955
2010-11-04	919	931	919	928	7,400	928
2010-11-02	914	916	909	909	5,900	909
2010-11-01	908	935	908	929	5,000	929
2010-10-29	936	936	910	913	6,400	913
2010-10-28	929	929	914	921	3,200	921
2010-10-27	934	943	916	929	14,100	929
2010-10-26	941	957	930	931	16,000	931
2010-10-25	940	958	930	949	18,700	949
2010-10-22	922	947	919	944	10,900	944
2010-10-21	922	922	910	919	8,800	919
2010-10-20	902	913	901	911	5,300	911
2010-10-19	896	924	896	914	11,700	914
2010-10-18	917	920	897	903	16,600	903
2010-10-15	920	923	911	916	15,600	916
2010-10-14	949	950	931	932	17,500	932
2010-10-13	937	952	929	944	11,300	944
2010-10-12	980	986	936	937	19,300	937
2010-10-08	973	977	966	976	6,300	976
2010-10-07	986	986	970	978	22,300	978
2010-10-06	990	991	980	983	17,900	983
2010-10-05	950	967	935	965	25,000	965
2010-10-04	969	977	953	953	12,500	953
2010-10-01	975	986	968	977	12,400	977
2010-09-30	988	995	979	980	12,600	980
2010-09-29	990	999	962	998	34,500	998
2010-09-28	995	1,000	975	995	27,700	995
2010-09-27	1,008	1,016	996	1,009	12,000	1,009
2010-09-24	1,000	1,006	989	993	24,900	993
2010-09-22	1,015	1,029	1,003	1,009	17,200	1,009
2010-09-21	1,035	1,040	1,010	1,020	47,300	1,020
2010-09-17	995	1,024	990	1,016	42,000	1,016
2010-09-16	1,026	1,035	992	995	33,400	995
2010-09-15	984	1,018	983	1,012	30,700	1,012
2010-09-14	1,016	1,025	989	999	42,300	999
2010-09-13	961	1,020	961	1,008	58,900	1,008
2010-09-10	938	951	935	945	6,300	945
2010-09-09	940	955	926	935	13,000	935
2010-09-08	943	948	922	946	15,500	946
2010-09-07	961	967	951	952	8,700	952
2010-09-06	936	964	934	961	15,200	961
2010-09-03	935	936	920	931	11,500	931
2010-09-02	945	952	911	920	14,800	920
2010-09-01	914	935	904	924	7,700	924
2010-08-31	952	952	901	910	23,100	910
2010-08-30	981	981	955	961	15,800	961
2010-08-27	905	940	905	940	11,900	940
2010-08-26	897	923	896	923	16,100	923
2010-08-25	901	925	890	897	27,500	897
2010-08-24	937	939	928	929	15,400	929
2010-08-23	967	967	946	951	9,600	951
2010-08-20	949	974	949	967	17,800	967
2010-08-19	930	980	927	979	22,300	979
2010-08-18	965	965	932	936	20,900	936
2010-08-17	950	950	930	938	19,700	938
2010-08-16	980	980	948	955	31,600	955
2010-08-13	989	1,009	965	996	25,500	996
2010-08-12	975	995	960	987	73,400	987
2010-08-11	1,073	1,081	1,021	1,026	63,900	1,026
2010-08-10	1,102	1,112	1,072	1,105	40,500	1,105
2010-08-09	1,084	1,095	1,078	1,087	12,900	1,087
2010-08-06	1,100	1,100	1,070	1,092	16,000	1,092
2010-08-05	1,092	1,101	1,070	1,093	16,900	1,093
2010-08-04	1,117	1,117	1,080	1,082	22,100	1,082
2010-08-03	1,130	1,133	1,121	1,126	8,800	1,126
2010-08-02	1,126	1,130	1,108	1,112	12,500	1,112
2010-07-30	1,158	1,158	1,102	1,126	20,000	1,126
2010-07-29	1,138	1,180	1,125	1,158	26,600	1,158
2010-07-28	1,095	1,135	1,095	1,135	14,500	1,135
2010-07-27	1,100	1,108	1,090	1,095	13,100	1,095
2010-07-26	1,105	1,105	1,081	1,100	18,600	1,100
2010-07-23	1,030	1,075	1,030	1,075	23,100	1,075
2010-07-22	1,002	1,021	1,002	1,012	44,000	1,012
2010-07-21	1,082	1,091	1,035	1,037	35,300	1,037
2010-07-20	1,080	1,095	1,061	1,061	36,900	1,061
2010-07-16	1,117	1,143	1,081	1,102	48,200	1,102
2010-07-15	1,188	1,189	1,134	1,147	36,100	1,147
2010-07-14	1,219	1,219	1,194	1,204	24,100	1,204
2010-07-13	1,191	1,215	1,178	1,185	22,500	1,185
2010-07-12	1,183	1,224	1,174	1,191	35,700	1,191
2010-07-09	1,200	1,200	1,169	1,184	25,300	1,184
2010-07-08	1,188	1,190	1,151	1,165	56,400	1,165
2010-07-07	1,205	1,205	1,122	1,128	51,100	1,128
2010-07-06	1,188	1,201	1,156	1,190	29,300	1,190
2010-07-05	1,196	1,228	1,186	1,201	38,500	1,201
2010-07-02	1,137	1,205	1,123	1,205	50,500	1,205
2010-07-01	1,153	1,184	1,117	1,130	65,600	1,130
2010-06-30	1,081	1,205	1,075	1,185	97,000	1,185
2010-06-29	1,145	1,200	1,100	1,137	126,800	1,137
2010-06-28	1,290	1,290	1,173	1,173	98,600	1,173
2010-06-25	1,356	1,359	1,274	1,289	103,100	1,289
2010-06-24	1,390	1,410	1,365	1,369	48,100	1,369
2010-06-23	1,415	1,420	1,390	1,390	48,100	1,390
2010-06-22	1,368	1,440	1,368	1,422	96,200	1,422
2010-06-21	1,389	1,419	1,361	1,361	71,300	1,361
2010-06-18	1,400	1,488	1,370	1,390	249,700	1,390
2010-06-17	1,325	1,399	1,324	1,389	152,200	1,389
2010-06-16	1,300	1,321	1,277	1,316	40,600	1,316
2010-06-15	1,300	1,305	1,270	1,275	45,000	1,275
2010-06-14	1,330	1,330	1,261	1,300	61,600	1,300
2010-06-11	1,340	1,368	1,291	1,308	136,500	1,308
2010-06-10	1,285	1,339	1,261	1,336	204,800	1,336
2010-06-09	1,259	1,280	1,233	1,235	121,500	1,235
2010-06-08	1,185	1,249	1,185	1,243	56,600	1,243
2010-06-07	1,211	1,218	1,192	1,205	48,600	1,205
2010-06-04	1,215	1,262	1,210	1,251	96,900	1,251
2010-06-03	1,205	1,219	1,192	1,201	46,700	1,201
2010-06-02	1,208	1,222	1,166	1,185	32,100	1,185
2010-06-01	1,248	1,248	1,202	1,220	46,600	1,220
2010-05-31	1,201	1,247	1,197	1,235	51,400	1,235
2010-05-28	1,240	1,250	1,201	1,201	101,900	1,201
2010-05-27	1,126	1,220	1,125	1,181	70,900	1,181
2010-05-26	1,160	1,201	1,082	1,185	104,400	1,185
2010-05-25	1,192	1,231	1,130	1,151	98,500	1,151
2010-05-24	1,285	1,285	1,181	1,191	166,200	1,191
2010-05-21	1,094	1,262	1,085	1,229	456,100	1,229
2010-05-20	984	1,040	980	1,034	54,900	1,034
2010-05-19	941	971	934	969	22,000	969
2010-05-18	1,017	1,023	963	970	40,400	970
2010-05-17	1,040	1,080	980	983	121,200	983
2010-05-14	957	1,062	950	1,062	147,200	1,062
2010-05-13	889	926	880	912	65,000	912
2010-05-12	910	910	860	861	93,500	861
2010-05-11	985	989	900	901	57,800	901
2010-05-10	963	983	941	959	40,600	959
2010-05-07	980	1,000	972	993	69,300	993
2010-05-06	1,080	1,100	1,053	1,061	20,200	1,061
2010-04-30	1,104	1,130	1,090	1,122	37,000	1,122
2010-04-28	1,093	1,105	1,090	1,098	14,200	1,098
2010-04-27	1,141	1,141	1,110	1,123	13,900	1,123
2010-04-26	1,110	1,136	1,100	1,118	19,500	1,118
2010-04-23	1,100	1,110	1,100	1,110	19,300	1,110
2010-04-22	1,123	1,125	1,112	1,118	14,800	1,118
2010-04-21	1,100	1,135	1,100	1,123	15,400	1,123
2010-04-20	1,100	1,133	1,091	1,116	28,200	1,116
2010-04-19	1,100	1,111	1,087	1,100	17,200	1,100
2010-04-16	1,156	1,156	1,113	1,125	30,100	1,125
2010-04-15	1,165	1,166	1,140	1,156	19,500	1,156
2010-04-14	1,164	1,164	1,141	1,150	18,200	1,150
2010-04-13	1,178	1,178	1,136	1,163	24,100	1,163
2010-04-12	1,199	1,200	1,155	1,157	65,800	1,157
2010-04-09	1,140	1,178	1,140	1,169	102,400	1,169
2010-04-08	1,111	1,112	1,093	1,098	16,900	1,098
2010-04-07	1,101	1,134	1,095	1,112	35,100	1,112
2010-04-06	1,153	1,184	1,109	1,124	84,900	1,124
2010-04-05	1,080	1,169	1,072	1,139	150,300	1,139
2010-04-02	1,070	1,070	1,040	1,053	26,400	1,053
2010-04-01	1,074	1,074	1,057	1,061	24,000	1,061
2010-03-31	1,040	1,075	1,040	1,065	32,400	1,065
2010-03-30	1,061	1,066	1,046	1,051	18,300	1,051
2010-03-29	1,020	1,067	1,015	1,059	24,100	1,059
2010-03-26	1,037	1,050	1,022	1,022	20,400	1,022
2010-03-25	1,080	1,083	1,031	1,050	40,800	1,050
2010-03-24	1,020	1,070	1,000	1,070	65,100	1,070
2010-03-23	1,026	1,047	1,011	1,011	27,300	1,011
2010-03-19	1,013	1,025	996	1,024	28,500	1,024
2010-03-18	1,031	1,045	995	1,016	33,300	1,016
2010-03-17	1,045	1,050	1,015	1,037	42,100	1,037
2010-03-16	1,067	1,088	1,021	1,035	42,500	1,035
2010-03-15	1,126	1,136	1,083	1,086	87,000	1,086
2010-03-12	1,060	1,090	1,012	1,085	179,100	1,085
2010-03-11	1,025	1,096	1,024	1,043	210,300	1,043
2010-03-10	1,060	1,080	996	1,015	232,300	1,015
2010-03-09	860	990	852	974	288,800	974
2010-03-08	845	856	837	840	84,600	840
2010-03-05	845	850	827	832	52,900	832
2010-03-04	848	857	841	841	44,400	841
2010-03-03	854	865	835	848	42,200	848
2010-03-02	858	865	842	849	18,300	849
2010-03-01	840	895	840	847	50,300	847
2010-02-26	820	845	820	840	16,400	840
2010-02-25	856	856	824	834	35,600	834
2010-02-24	851	853	841	848	9,700	848
2010-02-23	853	862	826	857	26,300	857
2010-02-22	852	865	852	857	16,000	857
2010-02-19	900	900	831	842	41,100	842
2010-02-18	902	905	885	901	15,300	901
2010-02-17	910	912	886	895	22,500	895
2010-02-16	926	926	871	905	32,500	905
2010-02-15	918	930	911	915	39,800	915
2010-02-12	841	924	841	905	63,100	905
2010-02-10	838	850	820	830	40,600	830
2010-02-09	830	830	800	815	38,500	815
2010-02-08	868	880	826	840	31,300	840
2010-02-05	820	870	816	858	87,200	858
2010-02-04	920	920	863	863	27,100	863
2010-02-03	910	927	900	920	13,300	920
2010-02-02	910	921	901	909	19,000	909
2010-02-01	945	945	871	880	37,100	880
2010-01-29	962	980	952	957	20,100	957
2010-01-28	998	1,000	960	967	29,700	967
2010-01-27	1,032	1,049	991	996	13,300	996
2010-01-26	1,058	1,058	1,015	1,032	14,200	1,032
2010-01-25	1,011	1,053	1,001	1,045	19,100	1,045
2010-01-22	999	1,021	999	1,020	9,800	1,020
2010-01-21	999	1,025	998	1,025	9,600	1,025
2010-01-20	1,041	1,060	1,003	1,019	31,000	1,019
2010-01-19	1,070	1,072	1,040	1,041	9,300	1,041
2010-01-18	1,075	1,081	1,069	1,072	5,200	1,072
2010-01-15	1,081	1,093	1,067	1,067	10,100	1,067
2010-01-14	1,065	1,095	1,060	1,095	9,900	1,095
2010-01-13	1,090	1,095	1,053	1,055	20,400	1,055
2010-01-12	1,033	1,098	1,030	1,098	18,300	1,098
2010-01-08	1,020	1,055	1,016	1,016	41,100	1,016
2010-01-07	1,105	1,135	1,050	1,055	40,100	1,055
2010-01-06	1,125	1,125	1,085	1,098	14,200	1,098
2010-01-05	1,172	1,185	1,124	1,125	17,100	1,125
2010-01-04	1,203	1,208	1,166	1,170	9,500	1,170

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