6907 ジオマテック(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	965	975	957	971	31,100	971
2011-12-29	955	960	950	955	9,500	955
2011-12-28	954	969	953	955	14,200	955
2011-12-27	966	969	950	950	15,500	950
2011-12-26	976	976	960	972	10,700	972
2011-12-22	977	978	962	966	14,600	966
2011-12-21	987	990	975	982	10,400	982
2011-12-20	976	981	974	980	5,600	980
2011-12-19	989	990	971	976	14,200	976
2011-12-16	993	995	980	988	16,800	988
2011-12-15	1,005	1,005	986	988	16,600	988
2011-12-14	1,010	1,010	1,001	1,008	18,900	1,008
2011-12-13	1,010	1,011	1,000	1,002	16,200	1,002
2011-12-12	1,017	1,024	1,008	1,017	16,200	1,017
2011-12-09	1,009	1,010	997	1,000	20,000	1,000
2011-12-08	1,009	1,009	997	1,006	6,600	1,006
2011-12-07	1,000	1,009	995	1,002	8,800	1,002
2011-12-06	1,019	1,020	999	1,000	17,700	1,000
2011-12-05	1,010	1,027	1,009	1,015	33,600	1,015
2011-12-02	992	1,013	992	1,006	12,800	1,006
2011-12-01	1,002	1,015	994	1,006	24,600	1,006
2011-11-30	986	999	981	988	14,200	988
2011-11-29	1,000	1,000	983	990	27,300	990
2011-11-28	972	988	970	980	10,400	980
2011-11-25	976	988	971	971	8,000	971
2011-11-24	990	991	971	977	11,300	977
2011-11-22	981	1,012	955	1,000	30,300	1,000
2011-11-21	1,050	1,050	1,002	1,015	15,000	1,015
2011-11-18	1,011	1,050	1,010	1,050	16,200	1,050
2011-11-17	1,038	1,046	1,016	1,041	14,300	1,041
2011-11-16	1,070	1,071	1,013	1,068	15,700	1,068
2011-11-15	1,090	1,104	1,074	1,079	12,300	1,079
2011-11-14	1,120	1,135	1,115	1,115	9,000	1,115
2011-11-11	1,115	1,125	1,083	1,110	12,100	1,110
2011-11-10	1,070	1,119	1,070	1,110	24,400	1,110
2011-11-09	1,107	1,155	1,100	1,133	23,800	1,133
2011-11-08	1,130	1,139	1,060	1,100	25,400	1,100
2011-11-07	1,157	1,165	1,109	1,111	48,900	1,111
2011-11-04	1,030	1,038	1,023	1,037	6,000	1,037
2011-11-02	1,020	1,030	1,012	1,023	4,900	1,023
2011-11-01	1,057	1,065	1,033	1,048	4,700	1,048
2011-10-31	1,055	1,080	1,054	1,068	3,200	1,068
2011-10-28	1,070	1,070	1,050	1,050	2,400	1,050
2011-10-27	1,035	1,050	1,022	1,049	5,800	1,049
2011-10-26	1,006	1,050	1,000	1,026	3,700	1,026
2011-10-25	1,060	1,060	1,028	1,028	2,900	1,028
2011-10-24	1,022	1,050	1,022	1,045	1,000	1,045
2011-10-21	1,023	1,023	1,011	1,016	3,300	1,016
2011-10-20	1,021	1,034	1,017	1,022	7,900	1,022
2011-10-19	1,055	1,070	1,030	1,059	5,500	1,059
2011-10-18	1,075	1,075	1,044	1,044	4,700	1,044
2011-10-17	1,080	1,085	1,075	1,079	5,700	1,079
2011-10-14	1,079	1,079	1,070	1,070	4,400	1,070
2011-10-13	1,076	1,079	1,053	1,070	11,100	1,070
2011-10-12	1,059	1,059	1,045	1,053	2,400	1,053
2011-10-11	1,058	1,060	1,049	1,060	7,800	1,060
2011-10-07	1,030	1,035	1,020	1,030	4,400	1,030
2011-10-06	1,019	1,020	1,017	1,020	1,800	1,020
2011-10-05	1,019	1,024	992	1,001	9,600	1,001
2011-10-04	989	1,023	985	1,005	14,800	1,005
2011-10-03	982	1,004	980	1,003	10,900	1,003
2011-09-30	975	1,010	964	1,010	16,100	1,010
2011-09-29	913	955	905	951	21,500	951
2011-09-28	945	955	942	942	3,700	942
2011-09-27	982	982	946	957	13,600	957
2011-09-26	990	994	933	937	14,800	937
2011-09-22	999	999	980	995	14,400	995
2011-09-21	1,002	1,005	991	994	9,500	994
2011-09-20	1,004	1,015	996	1,001	11,600	1,001
2011-09-16	1,015	1,018	996	1,017	10,600	1,017
2011-09-15	988	1,000	988	994	11,200	994
2011-09-14	1,007	1,020	981	988	7,700	988
2011-09-13	997	1,007	990	1,005	6,200	1,005
2011-09-12	985	998	985	990	5,400	990
2011-09-09	1,001	1,019	990	1,002	21,200	1,002
2011-09-08	1,039	1,050	1,023	1,028	4,100	1,028
2011-09-07	1,024	1,027	987	1,027	16,700	1,027
2011-09-06	1,028	1,028	1,000	1,002	13,500	1,002
2011-09-05	1,018	1,028	1,011	1,015	11,900	1,015
2011-09-02	1,040	1,060	1,028	1,028	12,600	1,028
2011-09-01	1,070	1,074	1,054	1,055	12,700	1,055
2011-08-31	1,057	1,070	1,050	1,061	12,800	1,061
2011-08-30	1,043	1,069	1,039	1,058	16,400	1,058
2011-08-29	1,024	1,044	1,020	1,028	12,800	1,028
2011-08-26	1,022	1,038	1,019	1,026	6,800	1,026
2011-08-25	1,030	1,045	1,020	1,039	6,100	1,039
2011-08-24	1,043	1,050	1,018	1,018	12,000	1,018
2011-08-23	1,025	1,045	1,016	1,041	9,700	1,041
2011-08-22	1,050	1,070	1,000	1,010	15,600	1,010
2011-08-19	1,091	1,102	1,085	1,085	5,000	1,085
2011-08-18	1,142	1,142	1,101	1,134	4,000	1,134
2011-08-17	1,135	1,165	1,135	1,151	4,800	1,151
2011-08-16	1,132	1,141	1,132	1,137	5,300	1,137
2011-08-15	1,135	1,170	1,120	1,127	5,400	1,127
2011-08-12	1,158	1,169	1,130	1,135	7,500	1,135
2011-08-11	1,101	1,158	1,101	1,158	7,300	1,158
2011-08-10	1,160	1,160	1,130	1,145	19,000	1,145
2011-08-09	1,000	1,083	990	1,080	27,700	1,080
2011-08-08	1,099	1,099	1,050	1,050	11,300	1,050
2011-08-05	1,100	1,126	1,071	1,115	13,800	1,115
2011-08-04	1,179	1,186	1,160	1,160	4,100	1,160
2011-08-03	1,156	1,156	1,132	1,154	14,800	1,154
2011-08-02	1,210	1,210	1,165	1,169	12,400	1,169
2011-08-01	1,164	1,223	1,164	1,212	12,400	1,212
2011-07-29	1,215	1,220	1,191	1,200	13,900	1,200
2011-07-28	1,225	1,225	1,200	1,215	39,700	1,215
2011-07-27	1,278	1,278	1,262	1,266	8,400	1,266
2011-07-26	1,276	1,280	1,273	1,278	8,000	1,278
2011-07-25	1,285	1,285	1,276	1,281	9,400	1,281
2011-07-22	1,288	1,290	1,277	1,283	11,100	1,283
2011-07-21	1,291	1,292	1,278	1,278	27,600	1,278
2011-07-20	1,280	1,297	1,280	1,289	12,200	1,289
2011-07-19	1,280	1,280	1,274	1,276	7,900	1,276
2011-07-15	1,286	1,293	1,286	1,291	8,200	1,291
2011-07-14	1,292	1,297	1,280	1,294	17,400	1,294
2011-07-13	1,286	1,300	1,284	1,300	12,100	1,300
2011-07-12	1,289	1,294	1,275	1,294	31,200	1,294
2011-07-11	1,310	1,310	1,290	1,294	16,100	1,294
2011-07-08	1,310	1,314	1,299	1,304	25,700	1,304
2011-07-07	1,266	1,308	1,265	1,307	40,600	1,307
2011-07-06	1,288	1,289	1,266	1,278	46,000	1,278
2011-07-05	1,315	1,315	1,288	1,291	44,500	1,291
2011-07-04	1,328	1,340	1,310	1,315	25,700	1,315
2011-07-01	1,352	1,356	1,319	1,325	14,400	1,325
2011-06-30	1,361	1,363	1,342	1,349	10,200	1,349
2011-06-29	1,352	1,370	1,348	1,368	7,900	1,368
2011-06-28	1,385	1,385	1,331	1,348	21,400	1,348
2011-06-27	1,384	1,384	1,370	1,370	12,500	1,370
2011-06-24	1,353	1,381	1,350	1,375	34,000	1,375
2011-06-23	1,351	1,353	1,327	1,338	17,300	1,338
2011-06-22	1,350	1,358	1,350	1,357	10,300	1,357
2011-06-21	1,338	1,350	1,336	1,342	26,300	1,342
2011-06-20	1,350	1,364	1,346	1,353	12,600	1,353
2011-06-17	1,340	1,350	1,306	1,324	11,000	1,324
2011-06-16	1,380	1,380	1,341	1,347	15,800	1,347
2011-06-15	1,375	1,395	1,370	1,390	12,700	1,390
2011-06-14	1,380	1,388	1,362	1,364	11,500	1,364
2011-06-13	1,373	1,380	1,354	1,380	6,500	1,380
2011-06-10	1,390	1,400	1,361	1,388	19,200	1,388
2011-06-09	1,395	1,399	1,365	1,389	10,400	1,389
2011-06-08	1,421	1,421	1,400	1,407	12,300	1,407
2011-06-07	1,414	1,421	1,396	1,412	9,800	1,412
2011-06-06	1,411	1,435	1,411	1,420	11,300	1,420
2011-06-03	1,439	1,442	1,415	1,419	12,600	1,419
2011-06-02	1,415	1,439	1,400	1,439	24,800	1,439
2011-06-01	1,439	1,458	1,422	1,437	19,800	1,437
2011-05-31	1,448	1,460	1,422	1,460	26,400	1,460
2011-05-30	1,399	1,475	1,396	1,450	63,600	1,450
2011-05-27	1,350	1,380	1,321	1,375	47,700	1,375
2011-05-26	1,337	1,337	1,304	1,310	12,300	1,310
2011-05-25	1,344	1,344	1,303	1,337	29,500	1,337
2011-05-24	1,241	1,272	1,241	1,254	11,100	1,254
2011-05-23	1,303	1,303	1,260	1,268	29,100	1,268
2011-05-20	1,320	1,335	1,282	1,310	92,500	1,310
2011-05-19	1,195	1,250	1,180	1,250	32,000	1,250
2011-05-18	1,150	1,171	1,137	1,165	21,000	1,165
2011-05-17	1,124	1,148	1,110	1,116	18,400	1,116
2011-05-16	1,130	1,160	1,130	1,130	27,900	1,130
2011-05-13	1,165	1,170	1,124	1,165	52,500	1,165
2011-05-12	1,241	1,259	1,229	1,241	7,400	1,241
2011-05-11	1,240	1,260	1,240	1,241	9,400	1,241
2011-05-10	1,270	1,270	1,240	1,242	21,100	1,242
2011-05-09	1,283	1,285	1,263	1,270	10,200	1,270
2011-05-06	1,258	1,270	1,244	1,260	16,600	1,260
2011-05-02	1,290	1,291	1,268	1,286	19,900	1,286
2011-04-28	1,278	1,280	1,260	1,280	17,500	1,280
2011-04-27	1,260	1,273	1,259	1,265	14,800	1,265
2011-04-26	1,257	1,269	1,240	1,243	12,200	1,243
2011-04-25	1,240	1,255	1,226	1,253	16,500	1,253
2011-04-22	1,206	1,224	1,205	1,223	8,500	1,223
2011-04-21	1,205	1,230	1,199	1,206	10,400	1,206
2011-04-20	1,163	1,200	1,161	1,185	10,100	1,185
2011-04-19	1,197	1,197	1,174	1,183	11,900	1,183
2011-04-18	1,243	1,243	1,204	1,204	7,100	1,204
2011-04-15	1,219	1,244	1,211	1,222	10,700	1,222
2011-04-14	1,230	1,249	1,215	1,225	20,200	1,225
2011-04-13	1,199	1,231	1,199	1,230	10,200	1,230
2011-04-12	1,225	1,248	1,193	1,220	24,300	1,220
2011-04-11	1,200	1,250	1,200	1,225	14,500	1,225
2011-04-08	1,150	1,204	1,150	1,200	15,500	1,200
2011-04-07	1,176	1,180	1,155	1,180	6,700	1,180
2011-04-06	1,180	1,180	1,139	1,160	15,500	1,160
2011-04-05	1,200	1,200	1,120	1,141	42,100	1,141
2011-04-04	1,268	1,268	1,216	1,219	10,900	1,219
2011-04-01	1,310	1,330	1,240	1,247	32,400	1,247
2011-03-31	1,331	1,338	1,300	1,309	24,300	1,309
2011-03-30	1,225	1,340	1,225	1,301	24,000	1,301
2011-03-29	1,165	1,238	1,165	1,221	14,900	1,221
2011-03-28	1,180	1,200	1,176	1,180	17,800	1,180
2011-03-25	1,220	1,220	1,177	1,191	30,800	1,191
2011-03-24	1,250	1,250	1,180	1,190	32,400	1,190
2011-03-23	1,275	1,276	1,226	1,230	54,600	1,230
2011-03-22	1,355	1,355	1,261	1,275	72,800	1,275
2011-03-18	1,075	1,210	1,075	1,200	59,200	1,200
2011-03-17	911	1,060	911	1,021	52,300	1,021
2011-03-16	899	1,049	888	1,001	94,000	1,001
2011-03-15	897	922	897	910	178,200	910
2011-03-14	1,197	1,221	1,197	1,197	105,300	1,197
2011-03-11	1,495	1,501	1,485	1,497	18,600	1,497
2011-03-10	1,510	1,519	1,492	1,519	31,300	1,519
2011-03-09	1,508	1,519	1,490	1,503	14,600	1,503
2011-03-08	1,493	1,519	1,485	1,507	24,000	1,507
2011-03-07	1,521	1,521	1,500	1,504	22,100	1,504
2011-03-04	1,530	1,540	1,516	1,516	29,200	1,516
2011-03-03	1,540	1,540	1,498	1,504	34,700	1,504
2011-03-02	1,498	1,507	1,485	1,500	28,700	1,500
2011-03-01	1,510	1,547	1,510	1,516	55,600	1,516
2011-02-28	1,458	1,508	1,453	1,494	45,400	1,494
2011-02-25	1,405	1,461	1,405	1,453	33,300	1,453
2011-02-24	1,465	1,470	1,400	1,403	60,400	1,403
2011-02-23	1,472	1,522	1,472	1,493	41,100	1,493
2011-02-22	1,578	1,578	1,500	1,535	50,100	1,535
2011-02-21	1,598	1,598	1,576	1,580	11,900	1,580
2011-02-18	1,603	1,603	1,580	1,598	18,600	1,598
2011-02-17	1,639	1,640	1,595	1,597	32,200	1,597
2011-02-16	1,654	1,661	1,621	1,637	24,300	1,637
2011-02-15	1,655	1,662	1,635	1,655	37,200	1,655
2011-02-14	1,629	1,657	1,612	1,640	62,100	1,640
2011-02-10	1,566	1,600	1,561	1,595	55,800	1,595
2011-02-09	1,680	1,683	1,620	1,620	47,800	1,620
2011-02-08	1,680	1,685	1,662	1,666	33,000	1,666
2011-02-07	1,648	1,691	1,641	1,673	50,000	1,673
2011-02-04	1,620	1,638	1,610	1,630	25,300	1,630
2011-02-03	1,618	1,649	1,603	1,619	40,700	1,619
2011-02-02	1,570	1,624	1,570	1,606	42,300	1,606
2011-02-01	1,478	1,540	1,478	1,530	28,200	1,530
2011-01-31	1,500	1,519	1,471	1,477	40,600	1,477
2011-01-28	1,562	1,567	1,535	1,541	20,500	1,541
2011-01-27	1,586	1,593	1,574	1,575	11,800	1,575
2011-01-26	1,624	1,635	1,588	1,609	15,300	1,609
2011-01-25	1,600	1,639	1,592	1,624	45,700	1,624
2011-01-24	1,550	1,578	1,511	1,577	17,300	1,577
2011-01-21	1,605	1,610	1,522	1,550	87,100	1,550
2011-01-20	1,642	1,642	1,594	1,613	49,500	1,613
2011-01-19	1,675	1,675	1,634	1,660	27,800	1,660
2011-01-18	1,680	1,690	1,620	1,645	42,200	1,645
2011-01-17	1,615	1,696	1,615	1,690	83,000	1,690
2011-01-14	1,635	1,645	1,586	1,621	108,500	1,621
2011-01-13	1,651	1,719	1,601	1,662	123,200	1,662
2011-01-12	1,749	1,749	1,665	1,670	119,300	1,670
2011-01-11	1,651	1,753	1,641	1,752	144,200	1,752
2011-01-07	1,630	1,648	1,590	1,648	78,000	1,648
2011-01-06	1,562	1,620	1,538	1,612	138,200	1,612
2011-01-05	1,570	1,585	1,521	1,531	104,600	1,531
2011-01-04	1,480	1,543	1,470	1,540	123,900	1,540

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