6907 ジオマテック(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,111	1,125	1,111	1,114	19,300	1,114
2013-12-27	1,120	1,120	1,077	1,113	12,700	1,113
2013-12-26	1,051	1,114	1,051	1,107	13,700	1,107
2013-12-25	1,050	1,074	1,035	1,035	60,000	1,035
2013-12-24	1,089	1,089	1,053	1,075	38,800	1,075
2013-12-20	1,108	1,111	1,089	1,089	59,500	1,089
2013-12-19	1,103	1,114	1,092	1,100	20,800	1,100
2013-12-18	1,130	1,130	1,095	1,095	19,900	1,095
2013-12-17	1,130	1,147	1,127	1,127	10,800	1,127
2013-12-16	1,151	1,152	1,130	1,130	15,100	1,130
2013-12-13	1,150	1,172	1,150	1,153	20,000	1,153
2013-12-12	1,154	1,168	1,135	1,138	31,400	1,138
2013-12-11	1,153	1,170	1,153	1,164	11,900	1,164
2013-12-10	1,209	1,220	1,156	1,156	29,300	1,156
2013-12-09	1,160	1,188	1,155	1,186	32,700	1,186
2013-12-06	1,141	1,154	1,110	1,151	16,900	1,151
2013-12-05	1,158	1,184	1,138	1,141	27,000	1,141
2013-12-04	1,150	1,190	1,140	1,188	23,700	1,188
2013-12-03	1,190	1,190	1,162	1,175	26,900	1,175
2013-12-02	1,210	1,216	1,186	1,193	29,900	1,193
2013-11-29	1,227	1,247	1,213	1,219	25,000	1,219
2013-11-28	1,238	1,268	1,230	1,240	28,000	1,240
2013-11-27	1,249	1,277	1,221	1,246	52,800	1,246
2013-11-26	1,255	1,255	1,205	1,218	34,800	1,218
2013-11-25	1,230	1,244	1,198	1,236	58,400	1,236
2013-11-22	1,146	1,192	1,142	1,190	41,500	1,190
2013-11-21	1,189	1,189	1,140	1,142	35,500	1,142
2013-11-20	1,196	1,205	1,156	1,160	49,300	1,160
2013-11-19	1,131	1,245	1,102	1,195	122,600	1,195
2013-11-18	1,115	1,160	1,097	1,128	61,800	1,128
2013-11-15	1,119	1,119	1,086	1,086	36,600	1,086
2013-11-14	1,070	1,125	1,063	1,095	61,600	1,095
2013-11-13	1,100	1,130	1,051	1,060	80,400	1,060
2013-11-12	992	1,050	992	1,050	33,600	1,050
2013-11-11	999	1,000	991	991	15,100	991
2013-11-08	990	996	986	993	7,400	993
2013-11-07	988	998	988	993	8,300	993
2013-11-06	995	1,005	988	988	28,400	988
2013-11-05	1,013	1,017	991	999	47,900	999
2013-11-01	1,096	1,096	1,055	1,060	12,500	1,060
2013-10-31	1,070	1,095	1,062	1,095	19,700	1,095
2013-10-30	1,070	1,080	1,061	1,061	18,000	1,061
2013-10-29	1,041	1,079	1,034	1,065	31,300	1,065
2013-10-28	1,035	1,050	1,032	1,040	16,200	1,040
2013-10-25	1,030	1,031	1,019	1,022	9,600	1,022
2013-10-24	1,010	1,026	1,007	1,018	12,800	1,018
2013-10-23	1,019	1,020	1,007	1,007	9,300	1,007
2013-10-22	1,017	1,023	1,011	1,011	5,300	1,011
2013-10-21	1,014	1,016	1,010	1,015	6,800	1,015
2013-10-18	1,006	1,006	999	1,004	7,000	1,004
2013-10-17	995	1,002	995	998	25,000	998
2013-10-16	995	1,005	993	994	8,200	994
2013-10-15	1,000	1,010	988	995	9,600	995
2013-10-11	997	1,000	985	986	13,200	986
2013-10-10	990	994	982	994	4,100	994
2013-10-09	972	984	970	984	6,900	984
2013-10-08	980	989	973	980	13,400	980
2013-10-07	1,015	1,030	997	999	24,000	999
2013-10-04	990	1,015	976	1,015	14,200	1,015
2013-10-03	996	1,040	990	990	21,800	990
2013-10-02	1,013	1,014	995	995	16,200	995
2013-10-01	1,017	1,023	1,013	1,013	8,900	1,013
2013-09-30	1,015	1,020	1,012	1,017	3,000	1,017
2013-09-27	1,009	1,020	1,009	1,018	6,800	1,018
2013-09-26	1,005	1,015	1,000	1,007	2,300	1,007
2013-09-25	1,034	1,034	1,010	1,017	7,600	1,017
2013-09-24	1,030	1,033	1,015	1,015	11,100	1,015
2013-09-20	1,040	1,040	1,025	1,025	9,600	1,025
2013-09-19	1,030	1,042	1,025	1,030	9,700	1,030
2013-09-18	1,015	1,048	1,013	1,030	16,300	1,030
2013-09-17	1,000	1,013	1,000	1,009	6,800	1,009
2013-09-13	996	1,010	993	993	14,900	993
2013-09-12	984	994	980	983	51,400	983
2013-09-11	974	980	974	977	6,100	977
2013-09-10	975	979	971	972	8,000	972
2013-09-09	978	978	968	970	5,400	970
2013-09-06	980	980	968	970	6,100	970
2013-09-05	968	975	965	975	4,700	975
2013-09-04	965	980	963	968	10,400	968
2013-09-03	979	984	969	980	3,600	980
2013-09-02	970	970	966	966	1,700	966
2013-08-30	987	987	962	967	2,900	967
2013-08-29	971	984	970	984	1,600	984
2013-08-28	975	980	970	970	6,500	970
2013-08-27	995	995	995	995	100	995
2013-08-26	996	996	977	984	2,800	984
2013-08-23	995	999	992	998	4,000	998
2013-08-22	990	998	970	970	20,500	970
2013-08-21	981	981	973	975	3,300	975
2013-08-20	997	1,005	977	983	12,700	983
2013-08-19	1,011	1,011	995	997	3,200	997
2013-08-16	998	1,011	998	1,011	3,600	1,011
2013-08-15	1,020	1,020	991	1,015	5,600	1,015
2013-08-14	1,020	1,030	1,020	1,020	3,500	1,020
2013-08-13	1,018	1,033	1,018	1,027	2,200	1,027
2013-08-12	1,070	1,074	1,018	1,018	18,800	1,018
2013-08-09	1,069	1,088	1,036	1,055	85,100	1,055
2013-08-08	984	1,011	981	1,009	12,200	1,009
2013-08-07	989	1,000	984	986	8,700	986
2013-08-06	1,005	1,005	996	1,005	5,300	1,005
2013-08-05	1,001	1,006	993	1,005	7,200	1,005
2013-08-02	995	1,005	995	1,003	13,000	1,003
2013-08-01	997	997	988	988	3,600	988
2013-07-31	995	998	980	995	3,500	995
2013-07-30	980	997	979	997	3,200	997
2013-07-29	995	995	970	989	7,800	989
2013-07-26	995	995	990	992	4,300	992
2013-07-25	998	999	994	998	7,000	998
2013-07-24	995	995	990	995	4,300	995
2013-07-23	992	998	990	998	3,400	998
2013-07-22	999	1,009	990	996	5,100	996
2013-07-19	1,011	1,011	994	995	5,900	995
2013-07-18	1,010	1,018	1,009	1,011	23,600	1,011
2013-07-17	1,003	1,006	996	1,001	4,800	1,001
2013-07-16	1,010	1,015	1,006	1,007	1,800	1,007
2013-07-12	1,000	1,007	990	1,005	4,800	1,005
2013-07-11	1,009	1,009	1,000	1,000	4,100	1,000
2013-07-10	1,010	1,013	1,006	1,013	3,800	1,013
2013-07-09	1,000	1,010	1,000	1,000	6,100	1,000
2013-07-08	1,020	1,020	1,004	1,004	6,800	1,004
2013-07-05	1,036	1,036	990	1,004	10,800	1,004
2013-07-04	985	992	982	991	6,400	991
2013-07-03	1,000	1,005	983	993	6,200	993
2013-07-02	999	1,000	988	992	6,100	992
2013-07-01	989	999	980	999	2,100	999
2013-06-28	955	990	955	990	5,800	990
2013-06-27	961	970	927	959	10,300	959
2013-06-26	989	990	951	953	11,600	953
2013-06-25	990	990	955	963	23,100	963
2013-06-24	1,010	1,011	976	984	12,500	984
2013-06-21	1,011	1,025	998	1,025	6,500	1,025
2013-06-20	1,020	1,033	1,008	1,016	2,800	1,016
2013-06-19	1,017	1,022	1,017	1,018	4,300	1,018
2013-06-18	1,025	1,034	1,000	1,017	8,800	1,017
2013-06-17	1,010	1,034	1,010	1,023	2,900	1,023
2013-06-14	1,017	1,049	1,017	1,021	11,000	1,021
2013-06-13	1,034	1,040	1,015	1,016	25,600	1,016
2013-06-12	1,039	1,044	1,003	1,034	23,700	1,034
2013-06-11	1,051	1,060	1,032	1,039	27,200	1,039
2013-06-10	1,010	1,055	1,010	1,051	40,000	1,051
2013-06-07	1,008	1,008	951	975	51,600	975
2013-06-06	1,088	1,096	1,011	1,019	88,800	1,019
2013-06-05	1,075	1,135	1,073	1,120	89,000	1,120
2013-06-04	1,052	1,072	1,048	1,072	58,400	1,072
2013-06-03	1,033	1,058	1,033	1,040	40,700	1,040
2013-05-31	1,058	1,072	1,031	1,031	36,100	1,031
2013-05-30	1,076	1,076	1,051	1,058	67,300	1,058
2013-05-29	1,057	1,088	1,053	1,076	58,900	1,076
2013-05-28	1,025	1,049	1,020	1,045	39,900	1,045
2013-05-27	1,043	1,043	1,025	1,039	33,600	1,039
2013-05-24	1,043	1,070	1,011	1,043	77,800	1,043
2013-05-23	1,098	1,100	1,020	1,025	118,000	1,025
2013-05-22	1,085	1,101	1,075	1,082	80,300	1,082
2013-05-21	1,075	1,135	1,062	1,085	211,400	1,085
2013-05-20	1,050	1,082	1,030	1,082	303,600	1,082
2013-05-17	915	944	915	932	36,800	932
2013-05-16	959	961	850	913	80,200	913
2013-05-15	960	965	952	959	19,600	959
2013-05-14	965	965	940	960	42,900	960
2013-05-13	947	955	931	954	49,700	954
2013-05-10	922	940	911	924	20,700	924
2013-05-09	924	930	914	914	22,300	914
2013-05-08	928	944	914	925	30,400	925
2013-05-07	910	914	900	914	22,400	914
2013-05-02	900	905	885	900	7,800	900
2013-05-01	900	906	896	900	28,600	900
2013-04-30	890	894	885	894	6,800	894
2013-04-26	895	895	870	890	13,600	890
2013-04-25	900	903	889	892	17,000	892
2013-04-24	890	900	883	893	25,700	893
2013-04-23	870	888	861	880	9,500	880
2013-04-22	855	880	853	875	16,500	875
2013-04-19	850	853	845	850	6,300	850
2013-04-18	847	849	840	849	5,900	849
2013-04-17	838	847	830	847	5,100	847
2013-04-16	830	838	822	837	6,700	837
2013-04-15	850	858	835	838	16,800	838
2013-04-12	846	849	839	848	10,000	848
2013-04-11	832	846	832	845	8,300	845
2013-04-10	840	840	825	830	17,700	830
2013-04-09	834	835	823	830	5,400	830
2013-04-08	826	835	820	823	10,800	823
2013-04-05	842	850	809	811	13,700	811
2013-04-04	812	829	812	829	5,200	829
2013-04-03	805	830	805	820	8,100	820
2013-04-02	830	830	808	808	7,000	808
2013-04-01	845	845	830	838	8,400	838
2013-03-29	874	877	850	853	8,700	853
2013-03-28	872	885	866	874	7,300	874
2013-03-27	885	894	881	885	9,300	885
2013-03-26	904	905	891	900	47,400	900
2013-03-25	910	910	891	904	8,600	904
2013-03-22	910	910	893	895	8,400	895
2013-03-21	909	910	900	902	12,300	902
2013-03-19	888	905	888	901	8,800	901
2013-03-18	886	900	881	888	9,900	888
2013-03-15	892	900	883	890	8,100	890
2013-03-14	905	905	890	892	8,300	892
2013-03-13	891	901	890	901	3,300	901
2013-03-12	898	910	890	891	14,300	891
2013-03-11	880	920	880	898	25,200	898
2013-03-08	883	885	870	878	12,400	878
2013-03-07	884	884	872	877	21,400	877
2013-03-06	879	894	879	885	8,400	885
2013-03-05	882	884	872	884	4,600	884
2013-03-04	880	885	875	877	9,100	877
2013-03-01	853	864	852	864	4,500	864
2013-02-28	849	851	845	850	13,500	850
2013-02-27	862	863	836	845	10,400	845
2013-02-26	845	863	840	862	5,700	862
2013-02-25	899	899	860	860	18,300	860
2013-02-22	880	880	860	880	7,000	880
2013-02-21	870	888	861	880	18,100	880
2013-02-20	858	869	856	869	7,400	869
2013-02-19	850	856	850	855	2,300	855
2013-02-18	835	850	835	850	8,900	850
2013-02-15	861	869	828	835	19,900	835
2013-02-14	880	883	858	870	7,400	870
2013-02-13	904	904	851	885	31,200	885
2013-02-12	860	920	853	907	56,700	907
2013-02-08	850	851	831	850	24,300	850
2013-02-07	835	843	830	843	15,600	843
2013-02-06	815	834	815	831	23,100	831
2013-02-05	808	810	800	810	7,400	810
2013-02-04	807	811	802	810	11,900	810
2013-02-01	805	810	801	807	8,800	807
2013-01-31	802	803	800	802	11,200	802
2013-01-30	790	803	790	796	14,400	796
2013-01-29	790	797	790	797	4,300	797
2013-01-28	800	800	793	795	8,500	795
2013-01-25	801	803	784	803	21,900	803
2013-01-24	796	800	789	799	9,100	799
2013-01-23	776	800	776	796	7,900	796
2013-01-22	799	800	772	788	15,500	788
2013-01-21	800	800	791	800	10,500	800
2013-01-18	797	800	791	800	31,300	800
2013-01-17	785	792	773	788	11,600	788
2013-01-16	806	810	787	792	27,100	792
2013-01-15	821	830	815	817	30,500	817
2013-01-11	810	825	801	824	33,600	824
2013-01-10	800	805	795	796	26,400	796
2013-01-09	771	789	769	789	14,700	789
2013-01-08	775	779	770	776	8,500	776
2013-01-07	775	777	771	775	10,900	775
2013-01-04	777	780	769	774	18,400	774

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