6907 ジオマテック(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-307177217177184,600718
2016-12-297227227177176,000717
2016-12-287207217197195,900719
2016-12-2771972071472025,600720
2016-12-2672172271871814,200718
2016-12-2272572571972017,700720
2016-12-2172973072072028,100720
2016-12-2073273272372912,800729
2016-12-1975075072073243,400732
2016-12-1675275474875014,200750
2016-12-157557567527546,200754
2016-12-147627637517569,400756
2016-12-137687687607623,800762
2016-12-1277077776176115,600761
2016-12-0976977076076111,800761
2016-12-0874976574975616,000756
2016-12-077467497457488,200748
2016-12-067437467427436,100743
2016-12-057407457407415,800741
2016-12-0273174473174014,300740
2016-12-017277337277308,100730
2016-11-307267297267296,800729
2016-11-297257267257255,400725
2016-11-287277277237267,400726
2016-11-257327327257269,200726
2016-11-247307307227245,000724
2016-11-227187237167219,900721
2016-11-217147177147179,700717
2016-11-187147147077139,800713
2016-11-177067157057086,600708
2016-11-166887096887054,200705
2016-11-1568969268768811,400688
2016-11-1469769768668810,200688
2016-11-1169570068668614,700686
2016-11-1070370668268635,400686
2016-11-0971171468068266,700682
2016-11-0872272271071116,200711
2016-11-0773073072072235,200722
2016-11-0472173772172212,600722
2016-11-0275075073474624,400746
2016-11-0178279376076550,300765
2016-10-318008197998127,300812
2016-10-287908047908009,600800
2016-10-277927967877905,700790
2016-10-267837937837907,900790
2016-10-257987987867876,900787
2016-10-247867937867911,700791
2016-10-217827867827822,700782
2016-10-207837857837841,400784
2016-10-197857937837857,300785
2016-10-177927997927993,300799
2016-10-138008228008027,600802
2016-10-128028168008037,200803
2016-10-118008097918029,900802
2016-10-078138148058054,800805
2016-10-068098138038135,400813
2016-10-057898107898103,600810
2016-10-04801801800800300800
2016-10-037828017828011,800801
2016-09-307938067937933,200793
2016-09-298148147967982,400798
2016-09-288028087958081,300808
2016-09-278018108018104,000810
2016-09-2678580577180512,800805
2016-09-2380080379179911,100799
2016-09-21787788782788800788
2016-09-2076778776778710,500787
2016-09-167707767657661,500766
2016-09-15770770770770500770
2016-09-147747837717712,500771
2016-09-137847907757752,300775
2016-09-127857907837831,600783
2016-09-0978779178779010,200790
2016-09-0879079878578510,600785
2016-09-077867937867882,100788
2016-09-067947947847866,400786
2016-09-057897967857875,900787
2016-09-027927937857872,200787
2016-09-017907937827867,200786
2016-08-3176080976078031,500780
2016-08-307497537487501,900750
2016-08-297497527457522,500752
2016-08-267457457447451,300745
2016-08-257507507457452,800745
2016-08-247437507437452,800745
2016-08-237437487417473,600747
2016-08-227387437387434,600743
2016-08-197337377337372,100737
2016-08-187417417347353,600735
2016-08-17745745742743700743
2016-08-16747747745746700746
2016-08-15749750745748800748
2016-08-127417497387432,300743
2016-08-107347517347417,700741
2016-08-097357447357363,700736
2016-08-087357427337424,900742
2016-08-057337447327362,400736
2016-08-047367407307336,900733
2016-08-03737737737737300737
2016-08-027457457377422,200742
2016-08-017467477377381,300738
2016-07-297357377337342,700734
2016-07-287477477397393,100739
2016-07-277447447407404,600740
2016-07-267457457447441,500744
2016-07-257577607427427,100742
2016-07-227417537417539,500753
2016-07-217507537447446,200744
2016-07-207507537427527,400752
2016-07-1975975975075113,000751
2016-07-1575576474575927,200759
2016-07-1475878474676059,200760
2016-07-13874875770771267,900771
2016-07-127267407267346,300734
2016-07-117207247207243,500724
2016-07-087187187187183,100718
2016-07-077057107007101,200710
2016-07-067137137107101,100710
2016-07-057037107027102,700710
2016-07-047107107077101,700710
2016-07-017087087017084,000708
2016-06-307037087017081,500708
2016-06-297017086987082,100708
2016-06-287017197007084,600708
2016-06-2769370567570013,800700
2016-06-2473773769369314,200693
2016-06-237207237117184,100718
2016-06-227267407187264,400726
2016-06-217107407107188,500718
2016-06-207047107027101,300710
2016-06-17705710705710400710
2016-06-167197197027125,300712
2016-06-157057197057143,000714
2016-06-147187187027142,600714
2016-06-137177207107192,600719
2016-06-107297297207233,400723
2016-06-097187207107162,200716
2016-06-087097147067101,600710
2016-06-077247247087083,600708
2016-06-067007347007265,100726
2016-06-0370170269370113,900701
2016-06-027067077017016,200701
2016-06-017107197067062,100706
2016-05-317107107077101,200710
2016-05-307207207087104,500710
2016-05-277027137017135,400713
2016-05-267127127097091,500709
2016-05-257197197117123,600712
2016-05-24703710700710700710
2016-05-236867036867014,300701
2016-05-207017016866902,400690
2016-05-196977076977072,500707
2016-05-187207206967005,700700
2016-05-177207207107101,300710
2016-05-16697720697720900720
2016-05-127257257127128,000712
2016-05-11706710706710800710
2016-05-106826866796861,200686
2016-05-096966966826833,900683
2016-05-066797176796894,300689
2016-05-026956956806822,200682
2016-04-286996996996991,100699
2016-04-27702702700700800700
2016-04-267107107027021,000702
2016-04-257357457107105,400710
2016-04-227007107007102,000710
2016-04-217017087007083,200708
2016-04-206987006956992,800699
2016-04-19688698688698800698
2016-04-18703703703703100703
2016-04-157007006986981,700698
2016-04-147177316957007,000700
2016-04-13700703700703900703
2016-04-126866986866931,600693
2016-04-11686686686686400686
2016-04-086806936806874,300687
2016-04-07686686686686100686
2016-04-066756816756792,500679
2016-04-057077076946951,800695
2016-04-047187187007003,800700
2016-04-017437437107101,700710
2016-03-317257307257252,300725
2016-03-307357357217251,500725
2016-03-297477477257351,500735
2016-03-28750751749751800751
2016-03-257557557507504,900750
2016-03-24740756740751700751
2016-03-237567567357492,300749
2016-03-227347537307532,700753
2016-03-187527557307345,700734
2016-03-17750755750754600754
2016-03-167467617457502,700750
2016-03-157357647357455,200745
2016-03-147317397307354,200735
2016-03-117307457307344,000734
2016-03-107257307257266,100726
2016-03-097207257207251,100725
2016-03-087357367237261,800726
2016-03-077207307207301,000730
2016-03-047257297187252,000725
2016-03-037057267057261,400726
2016-03-027047157007041,400704
2016-03-016997006866902,300690
2016-02-297007027007001,900700
2016-02-266897006897002,600700
2016-02-257007006896892,000689
2016-02-246816836726821,300682
2016-02-236756906756902,300690
2016-02-226776776656751,000675
2016-02-196586756586656,900665
2016-02-186496616496581,000658
2016-02-176316406316372,000637
2016-02-166326506326392,500639
2016-02-1563264662663110,500631
2016-02-126506506266268,800626
2016-02-106836926616637,500663
2016-02-096956956666836,000683
2016-02-087007106946963,700696
2016-02-057087086937005,600700
2016-02-047127227017085,900708
2016-02-037157187077104,200710
2016-02-027347357187184,500718
2016-02-017307347277292,000729
2016-01-297257307177193,100719
2016-01-287077157047104,800710
2016-01-277067157057055,200705
2016-01-267057077057051,900705
2016-01-2576576570270521,300705
2016-01-2274174166069599,600695
2016-01-2176476572073017,300730
2016-01-207727967627657,100765
2016-01-197807807707722,200772
2016-01-187697767697723,200772
2016-01-157957957737847,200784
2016-01-1479379378179210,000792
2016-01-137858037857973,600797
2016-01-127917977817945,800794
2016-01-088108117938019,800801
2016-01-078178178108122,400812
2016-01-068188268158262,800826
2016-01-058258258188183,500818
2016-01-048178298158204,200820

分割・併合履歴 : [1995-03-28]1株→1.4株