6907 ジオマテック(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	750	770	748	764	11,000	764
2012-12-27	745	765	745	750	19,000	750
2012-12-26	749	749	740	742	7,900	742
2012-12-25	740	750	740	741	9,500	741
2012-12-21	749	749	738	740	7,600	740
2012-12-20	748	748	739	739	10,200	739
2012-12-19	750	753	740	742	16,400	742
2012-12-18	740	756	740	750	6,700	750
2012-12-17	743	757	743	745	5,900	745
2012-12-14	747	750	740	741	4,500	741
2012-12-13	747	755	740	752	8,200	752
2012-12-12	745	749	733	735	5,100	735
2012-12-11	755	755	740	740	3,100	740
2012-12-10	770	770	749	750	7,300	750
2012-12-07	731	745	731	745	2,700	745
2012-12-06	725	745	725	745	8,400	745
2012-12-05	724	725	718	725	3,900	725
2012-12-04	721	724	711	715	3,100	715
2012-12-03	727	727	723	726	3,000	726
2012-11-30	723	727	723	725	3,700	725
2012-11-29	725	727	705	723	4,900	723
2012-11-28	725	734	724	725	6,400	725
2012-11-27	773	773	735	750	18,300	750
2012-11-26	755	777	751	776	25,300	776
2012-11-22	720	756	712	755	62,900	755
2012-11-21	669	725	669	724	38,000	724
2012-11-20	664	669	662	669	9,200	669
2012-11-19	640	664	637	664	24,500	664
2012-11-16	626	640	622	629	7,000	629
2012-11-15	637	637	620	627	6,700	627
2012-11-14	625	643	625	627	3,100	627
2012-11-13	627	640	625	639	8,900	639
2012-11-12	645	646	630	630	8,100	630
2012-11-09	599	662	599	662	34,000	662
2012-11-08	601	611	600	603	3,800	603
2012-11-07	610	610	603	603	3,300	603
2012-11-06	614	614	606	610	2,000	610
2012-11-05	611	614	610	614	3,200	614
2012-11-02	608	615	608	610	14,300	610
2012-11-01	605	610	600	605	8,300	605
2012-10-31	612	614	610	612	4,100	612
2012-10-30	612	612	600	610	7,800	610
2012-10-29	608	608	603	603	2,100	603
2012-10-26	612	612	602	609	3,000	609
2012-10-25	610	611	602	609	5,500	609
2012-10-24	608	608	601	605	2,600	605
2012-10-23	611	612	606	608	13,800	608
2012-10-22	602	611	602	611	4,100	611
2012-10-19	610	612	608	608	2,700	608
2012-10-18	605	611	605	611	16,400	611
2012-10-17	590	604	590	599	4,900	599
2012-10-16	575	586	575	586	7,000	586
2012-10-15	580	594	570	573	12,300	573
2012-10-12	583	585	582	582	8,900	582
2012-10-11	591	595	589	589	22,700	589
2012-10-10	601	602	590	597	15,700	597
2012-10-09	614	614	600	601	8,000	601
2012-10-05	615	620	611	613	13,300	613
2012-10-04	615	622	610	615	9,900	615
2012-10-03	637	637	610	614	15,500	614
2012-10-02	637	642	636	639	5,000	639
2012-10-01	649	649	637	638	3,900	638
2012-09-28	642	649	642	649	3,500	649
2012-09-27	641	643	638	643	4,300	643
2012-09-26	636	647	636	641	4,800	641
2012-09-25	674	674	660	660	4,200	660
2012-09-24	660	668	660	660	4,100	660
2012-09-21	659	664	657	660	4,000	660
2012-09-20	660	670	660	661	7,500	661
2012-09-19	653	672	651	670	11,000	670
2012-09-18	647	654	647	653	8,600	653
2012-09-14	664	668	651	652	9,100	652
2012-09-13	648	668	645	660	6,800	660
2012-09-12	646	656	645	651	5,600	651
2012-09-11	644	645	641	645	1,400	645
2012-09-10	640	659	640	642	2,900	642
2012-09-07	656	656	648	648	6,200	648
2012-09-06	640	650	640	648	5,200	648
2012-09-05	653	660	643	643	10,000	643
2012-09-04	658	658	651	653	6,500	653
2012-09-03	663	665	658	659	2,800	659
2012-08-31	655	664	655	659	6,600	659
2012-08-30	671	671	662	665	5,300	665
2012-08-29	676	682	670	673	8,400	673
2012-08-28	685	694	679	679	8,700	679
2012-08-27	693	698	685	696	9,600	696
2012-08-24	688	695	679	695	10,600	695
2012-08-23	685	685	675	676	5,100	676
2012-08-22	688	688	676	676	6,800	676
2012-08-21	677	682	676	681	5,400	681
2012-08-20	672	685	672	676	5,000	676
2012-08-17	671	680	671	680	7,400	680
2012-08-16	667	674	667	674	6,800	674
2012-08-15	670	670	662	666	7,800	666
2012-08-14	670	670	661	670	5,100	670
2012-08-13	662	669	660	668	5,800	668
2012-08-10	668	670	658	661	7,500	661
2012-08-09	668	677	660	668	48,200	668
2012-08-08	703	713	703	710	14,100	710
2012-08-07	692	701	692	700	13,100	700
2012-08-06	697	705	696	703	10,600	703
2012-08-03	701	701	690	691	5,000	691
2012-08-02	702	714	701	705	9,700	705
2012-08-01	704	704	696	702	5,900	702
2012-07-31	700	710	690	709	8,000	709
2012-07-30	687	706	686	697	18,800	697
2012-07-27	711	714	709	713	9,500	713
2012-07-26	704	708	704	708	2,300	708
2012-07-25	719	719	702	702	7,900	702
2012-07-24	685	700	684	695	9,700	695
2012-07-23	706	708	698	700	13,000	700
2012-07-20	725	740	712	716	36,500	716
2012-07-19	755	759	748	753	5,900	753
2012-07-18	773	774	740	759	11,400	759
2012-07-17	791	791	774	777	4,200	777
2012-07-13	773	783	773	783	4,300	783
2012-07-12	781	782	770	773	3,600	773
2012-07-11	790	795	781	783	8,500	783
2012-07-10	808	811	792	792	7,900	792
2012-07-09	806	810	805	808	4,600	808
2012-07-06	816	817	807	814	17,400	814
2012-07-05	822	823	816	819	7,600	819
2012-07-04	817	828	817	828	3,800	828
2012-07-03	834	834	810	814	10,200	814
2012-07-02	831	832	805	809	8,300	809
2012-06-29	824	829	813	825	7,000	825
2012-06-28	828	839	828	830	2,000	830
2012-06-27	828	828	821	825	2,500	825
2012-06-26	834	835	818	828	4,500	828
2012-06-25	850	850	845	846	9,000	846
2012-06-22	830	850	828	850	11,000	850
2012-06-21	830	845	823	845	9,400	845
2012-06-20	820	833	810	830	7,600	830
2012-06-19	824	824	814	815	4,900	815
2012-06-18	820	828	818	825	13,600	825
2012-06-15	815	815	798	800	4,200	800
2012-06-14	808	813	802	813	2,100	813
2012-06-13	801	810	801	809	1,900	809
2012-06-12	805	811	790	795	6,500	795
2012-06-11	807	815	806	806	6,600	806
2012-06-08	815	815	798	801	12,600	801
2012-06-07	803	811	793	811	15,600	811
2012-06-06	754	785	754	785	10,300	785
2012-06-05	736	756	736	753	12,400	753
2012-06-04	742	755	736	736	18,100	736
2012-06-01	767	795	765	765	9,200	765
2012-05-31	776	789	770	782	5,800	782
2012-05-30	809	809	778	792	12,400	792
2012-05-29	773	795	771	791	7,700	791
2012-05-28	793	793	761	770	18,100	770
2012-05-25	811	813	791	801	10,600	801
2012-05-24	801	807	785	807	16,900	807
2012-05-23	812	816	788	795	46,500	795
2012-05-22	810	869	810	815	191,500	815
2012-05-21	765	765	765	765	9,700	765
2012-05-18	665	669	658	665	13,300	665
2012-05-17	642	690	642	680	10,500	680
2012-05-16	664	664	650	650	12,400	650
2012-05-15	661	664	640	664	46,800	664
2012-05-14	700	710	690	690	24,100	690
2012-05-11	754	754	728	728	9,000	728
2012-05-10	745	748	742	746	6,800	746
2012-05-09	761	765	748	751	6,600	751
2012-05-08	747	774	747	765	6,600	765
2012-05-07	790	790	745	751	18,300	751
2012-05-02	790	800	790	790	11,400	790
2012-05-01	802	802	790	790	13,300	790
2012-04-27	813	819	809	809	11,500	809
2012-04-26	822	823	814	819	6,900	819
2012-04-25	834	834	815	821	6,500	821
2012-04-24	820	825	819	819	3,500	819
2012-04-23	826	833	810	822	12,500	822
2012-04-20	835	835	825	829	4,700	829
2012-04-19	830	835	830	832	3,900	832
2012-04-18	835	835	830	830	5,900	830
2012-04-17	844	844	828	830	6,800	830
2012-04-16	850	852	838	844	7,800	844
2012-04-13	841	854	840	844	13,600	844
2012-04-12	831	837	829	837	5,800	837
2012-04-11	826	831	817	831	19,700	831
2012-04-10	849	849	841	841	7,000	841
2012-04-09	850	850	844	848	17,000	848
2012-04-06	865	869	856	858	11,800	858
2012-04-05	870	870	856	865	12,300	865
2012-04-04	885	889	870	871	12,600	871
2012-04-03	900	900	884	885	11,200	885
2012-04-02	900	900	889	897	10,300	897
2012-03-30	875	889	875	889	4,400	889
2012-03-29	882	887	872	875	15,900	875
2012-03-28	880	890	877	887	10,500	887
2012-03-27	889	890	885	890	43,400	890
2012-03-26	890	891	887	889	12,600	889
2012-03-23	886	895	882	890	19,900	890
2012-03-22	899	901	884	891	36,600	891
2012-03-21	908	909	901	901	30,900	901
2012-03-19	907	911	905	907	44,900	907
2012-03-16	914	914	908	909	17,100	909
2012-03-15	908	915	907	914	17,100	914
2012-03-14	916	916	901	913	32,700	913
2012-03-13	916	921	912	914	28,600	914
2012-03-12	923	924	915	915	16,100	915
2012-03-09	926	926	920	921	22,500	921
2012-03-08	923	927	915	922	18,100	922
2012-03-07	915	923	910	923	25,300	923
2012-03-06	910	924	910	919	14,600	919
2012-03-05	914	918	909	915	12,900	915
2012-03-02	915	922	908	915	11,400	915
2012-03-01	935	943	912	919	15,100	919
2012-02-29	948	953	931	931	16,300	931
2012-02-28	930	948	909	948	29,300	948
2012-02-27	934	956	933	939	22,600	939
2012-02-24	917	926	909	925	30,000	925
2012-02-23	900	912	897	907	34,100	907
2012-02-22	879	898	879	898	28,400	898
2012-02-21	885	891	865	879	49,000	879
2012-02-20	894	898	884	884	35,300	884
2012-02-17	884	890	882	885	38,700	885
2012-02-16	880	884	874	876	21,800	876
2012-02-15	872	881	872	876	26,300	876
2012-02-14	870	875	869	871	10,200	871
2012-02-13	868	877	867	871	14,500	871
2012-02-10	877	877	866	868	20,700	868
2012-02-09	875	875	866	867	24,000	867
2012-02-08	856	868	854	867	32,300	867
2012-02-07	851	858	843	855	39,700	855
2012-02-06	873	878	852	853	38,200	853
2012-02-03	861	878	851	865	80,000	865
2012-02-02	891	904	873	875	195,900	875
2012-02-01	1,000	1,000	980	990	19,300	990
2012-01-31	998	1,002	996	1,000	9,400	1,000
2012-01-30	994	1,003	992	996	11,600	996
2012-01-27	1,007	1,021	990	993	25,300	993
2012-01-26	1,030	1,030	1,008	1,013	20,300	1,013
2012-01-25	1,030	1,032	1,000	1,028	60,400	1,028
2012-01-24	1,009	1,009	978	987	17,900	987
2012-01-23	990	1,010	987	995	31,900	995
2012-01-20	952	994	952	977	73,800	977
2012-01-19	947	951	944	950	42,700	950
2012-01-18	947	950	940	945	11,600	945
2012-01-17	946	947	939	947	11,400	947
2012-01-16	959	959	946	946	10,500	946
2012-01-13	952	966	952	958	6,300	958
2012-01-12	958	959	952	952	11,400	952
2012-01-11	962	965	953	953	16,300	953
2012-01-10	968	972	961	961	7,200	961
2012-01-06	971	975	967	969	13,800	969
2012-01-05	987	988	976	977	12,700	977
2012-01-04	980	988	975	983	23,000	983

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