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 |
---|---|---|---|---|---|---|
2016-12-30 | 717 | 721 | 717 | 718 | 4,600 | 718 |
2016-12-29 | 722 | 722 | 717 | 717 | 6,000 | 717 |
2016-12-28 | 720 | 721 | 719 | 719 | 5,900 | 719 |
2016-12-27 | 719 | 720 | 714 | 720 | 25,600 | 720 |
2016-12-26 | 721 | 722 | 718 | 718 | 14,200 | 718 |
2016-12-22 | 725 | 725 | 719 | 720 | 17,700 | 720 |
2016-12-21 | 729 | 730 | 720 | 720 | 28,100 | 720 |
2016-12-20 | 732 | 732 | 723 | 729 | 12,800 | 729 |
2016-12-19 | 750 | 750 | 720 | 732 | 43,400 | 732 |
2016-12-16 | 752 | 754 | 748 | 750 | 14,200 | 750 |
2016-12-15 | 755 | 756 | 752 | 754 | 6,200 | 754 |
2016-12-14 | 762 | 763 | 751 | 756 | 9,400 | 756 |
2016-12-13 | 768 | 768 | 760 | 762 | 3,800 | 762 |
2016-12-12 | 770 | 777 | 761 | 761 | 15,600 | 761 |
2016-12-09 | 769 | 770 | 760 | 761 | 11,800 | 761 |
2016-12-08 | 749 | 765 | 749 | 756 | 16,000 | 756 |
2016-12-07 | 746 | 749 | 745 | 748 | 8,200 | 748 |
2016-12-06 | 743 | 746 | 742 | 743 | 6,100 | 743 |
2016-12-05 | 740 | 745 | 740 | 741 | 5,800 | 741 |
2016-12-02 | 731 | 744 | 731 | 740 | 14,300 | 740 |
2016-12-01 | 727 | 733 | 727 | 730 | 8,100 | 730 |
2016-11-30 | 726 | 729 | 726 | 729 | 6,800 | 729 |
2016-11-29 | 725 | 726 | 725 | 725 | 5,400 | 725 |
2016-11-28 | 727 | 727 | 723 | 726 | 7,400 | 726 |
2016-11-25 | 732 | 732 | 725 | 726 | 9,200 | 726 |
2016-11-24 | 730 | 730 | 722 | 724 | 5,000 | 724 |
2016-11-22 | 718 | 723 | 716 | 721 | 9,900 | 721 |
2016-11-21 | 714 | 717 | 714 | 717 | 9,700 | 717 |
2016-11-18 | 714 | 714 | 707 | 713 | 9,800 | 713 |
2016-11-17 | 706 | 715 | 705 | 708 | 6,600 | 708 |
2016-11-16 | 688 | 709 | 688 | 705 | 4,200 | 705 |
2016-11-15 | 689 | 692 | 687 | 688 | 11,400 | 688 |
2016-11-14 | 697 | 697 | 686 | 688 | 10,200 | 688 |
2016-11-11 | 695 | 700 | 686 | 686 | 14,700 | 686 |
2016-11-10 | 703 | 706 | 682 | 686 | 35,400 | 686 |
2016-11-09 | 711 | 714 | 680 | 682 | 66,700 | 682 |
2016-11-08 | 722 | 722 | 710 | 711 | 16,200 | 711 |
2016-11-07 | 730 | 730 | 720 | 722 | 35,200 | 722 |
2016-11-04 | 721 | 737 | 721 | 722 | 12,600 | 722 |
2016-11-02 | 750 | 750 | 734 | 746 | 24,400 | 746 |
2016-11-01 | 782 | 793 | 760 | 765 | 50,300 | 765 |
2016-10-31 | 800 | 819 | 799 | 812 | 7,300 | 812 |
2016-10-28 | 790 | 804 | 790 | 800 | 9,600 | 800 |
2016-10-27 | 792 | 796 | 787 | 790 | 5,700 | 790 |
2016-10-26 | 783 | 793 | 783 | 790 | 7,900 | 790 |
2016-10-25 | 798 | 798 | 786 | 787 | 6,900 | 787 |
2016-10-24 | 786 | 793 | 786 | 791 | 1,700 | 791 |
2016-10-21 | 782 | 786 | 782 | 782 | 2,700 | 782 |
2016-10-20 | 783 | 785 | 783 | 784 | 1,400 | 784 |
2016-10-19 | 785 | 793 | 783 | 785 | 7,300 | 785 |
2016-10-17 | 792 | 799 | 792 | 799 | 3,300 | 799 |
2016-10-13 | 800 | 822 | 800 | 802 | 7,600 | 802 |
2016-10-12 | 802 | 816 | 800 | 803 | 7,200 | 803 |
2016-10-11 | 800 | 809 | 791 | 802 | 9,900 | 802 |
2016-10-07 | 813 | 814 | 805 | 805 | 4,800 | 805 |
2016-10-06 | 809 | 813 | 803 | 813 | 5,400 | 813 |
2016-10-05 | 789 | 810 | 789 | 810 | 3,600 | 810 |
2016-10-04 | 801 | 801 | 800 | 800 | 300 | 800 |
2016-10-03 | 782 | 801 | 782 | 801 | 1,800 | 801 |
2016-09-30 | 793 | 806 | 793 | 793 | 3,200 | 793 |
2016-09-29 | 814 | 814 | 796 | 798 | 2,400 | 798 |
2016-09-28 | 802 | 808 | 795 | 808 | 1,300 | 808 |
2016-09-27 | 801 | 810 | 801 | 810 | 4,000 | 810 |
2016-09-26 | 785 | 805 | 771 | 805 | 12,800 | 805 |
2016-09-23 | 800 | 803 | 791 | 799 | 11,100 | 799 |
2016-09-21 | 787 | 788 | 782 | 788 | 800 | 788 |
2016-09-20 | 767 | 787 | 767 | 787 | 10,500 | 787 |
2016-09-16 | 770 | 776 | 765 | 766 | 1,500 | 766 |
2016-09-15 | 770 | 770 | 770 | 770 | 500 | 770 |
2016-09-14 | 774 | 783 | 771 | 771 | 2,500 | 771 |
2016-09-13 | 784 | 790 | 775 | 775 | 2,300 | 775 |
2016-09-12 | 785 | 790 | 783 | 783 | 1,600 | 783 |
2016-09-09 | 787 | 791 | 787 | 790 | 10,200 | 790 |
2016-09-08 | 790 | 798 | 785 | 785 | 10,600 | 785 |
2016-09-07 | 786 | 793 | 786 | 788 | 2,100 | 788 |
2016-09-06 | 794 | 794 | 784 | 786 | 6,400 | 786 |
2016-09-05 | 789 | 796 | 785 | 787 | 5,900 | 787 |
2016-09-02 | 792 | 793 | 785 | 787 | 2,200 | 787 |
2016-09-01 | 790 | 793 | 782 | 786 | 7,200 | 786 |
2016-08-31 | 760 | 809 | 760 | 780 | 31,500 | 780 |
2016-08-30 | 749 | 753 | 748 | 750 | 1,900 | 750 |
2016-08-29 | 749 | 752 | 745 | 752 | 2,500 | 752 |
2016-08-26 | 745 | 745 | 744 | 745 | 1,300 | 745 |
2016-08-25 | 750 | 750 | 745 | 745 | 2,800 | 745 |
2016-08-24 | 743 | 750 | 743 | 745 | 2,800 | 745 |
2016-08-23 | 743 | 748 | 741 | 747 | 3,600 | 747 |
2016-08-22 | 738 | 743 | 738 | 743 | 4,600 | 743 |
2016-08-19 | 733 | 737 | 733 | 737 | 2,100 | 737 |
2016-08-18 | 741 | 741 | 734 | 735 | 3,600 | 735 |
2016-08-17 | 745 | 745 | 742 | 743 | 700 | 743 |
2016-08-16 | 747 | 747 | 745 | 746 | 700 | 746 |
2016-08-15 | 749 | 750 | 745 | 748 | 800 | 748 |
2016-08-12 | 741 | 749 | 738 | 743 | 2,300 | 743 |
2016-08-10 | 734 | 751 | 734 | 741 | 7,700 | 741 |
2016-08-09 | 735 | 744 | 735 | 736 | 3,700 | 736 |
2016-08-08 | 735 | 742 | 733 | 742 | 4,900 | 742 |
2016-08-05 | 733 | 744 | 732 | 736 | 2,400 | 736 |
2016-08-04 | 736 | 740 | 730 | 733 | 6,900 | 733 |
2016-08-03 | 737 | 737 | 737 | 737 | 300 | 737 |
2016-08-02 | 745 | 745 | 737 | 742 | 2,200 | 742 |
2016-08-01 | 746 | 747 | 737 | 738 | 1,300 | 738 |
2016-07-29 | 735 | 737 | 733 | 734 | 2,700 | 734 |
2016-07-28 | 747 | 747 | 739 | 739 | 3,100 | 739 |
2016-07-27 | 744 | 744 | 740 | 740 | 4,600 | 740 |
2016-07-26 | 745 | 745 | 744 | 744 | 1,500 | 744 |
2016-07-25 | 757 | 760 | 742 | 742 | 7,100 | 742 |
2016-07-22 | 741 | 753 | 741 | 753 | 9,500 | 753 |
2016-07-21 | 750 | 753 | 744 | 744 | 6,200 | 744 |
2016-07-20 | 750 | 753 | 742 | 752 | 7,400 | 752 |
2016-07-19 | 759 | 759 | 750 | 751 | 13,000 | 751 |
2016-07-15 | 755 | 764 | 745 | 759 | 27,200 | 759 |
2016-07-14 | 758 | 784 | 746 | 760 | 59,200 | 760 |
2016-07-13 | 874 | 875 | 770 | 771 | 267,900 | 771 |
2016-07-12 | 726 | 740 | 726 | 734 | 6,300 | 734 |
2016-07-11 | 720 | 724 | 720 | 724 | 3,500 | 724 |
2016-07-08 | 718 | 718 | 718 | 718 | 3,100 | 718 |
2016-07-07 | 705 | 710 | 700 | 710 | 1,200 | 710 |
2016-07-06 | 713 | 713 | 710 | 710 | 1,100 | 710 |
2016-07-05 | 703 | 710 | 702 | 710 | 2,700 | 710 |
2016-07-04 | 710 | 710 | 707 | 710 | 1,700 | 710 |
2016-07-01 | 708 | 708 | 701 | 708 | 4,000 | 708 |
2016-06-30 | 703 | 708 | 701 | 708 | 1,500 | 708 |
2016-06-29 | 701 | 708 | 698 | 708 | 2,100 | 708 |
2016-06-28 | 701 | 719 | 700 | 708 | 4,600 | 708 |
2016-06-27 | 693 | 705 | 675 | 700 | 13,800 | 700 |
2016-06-24 | 737 | 737 | 693 | 693 | 14,200 | 693 |
2016-06-23 | 720 | 723 | 711 | 718 | 4,100 | 718 |
2016-06-22 | 726 | 740 | 718 | 726 | 4,400 | 726 |
2016-06-21 | 710 | 740 | 710 | 718 | 8,500 | 718 |
2016-06-20 | 704 | 710 | 702 | 710 | 1,300 | 710 |
2016-06-17 | 705 | 710 | 705 | 710 | 400 | 710 |
2016-06-16 | 719 | 719 | 702 | 712 | 5,300 | 712 |
2016-06-15 | 705 | 719 | 705 | 714 | 3,000 | 714 |
2016-06-14 | 718 | 718 | 702 | 714 | 2,600 | 714 |
2016-06-13 | 717 | 720 | 710 | 719 | 2,600 | 719 |
2016-06-10 | 729 | 729 | 720 | 723 | 3,400 | 723 |
2016-06-09 | 718 | 720 | 710 | 716 | 2,200 | 716 |
2016-06-08 | 709 | 714 | 706 | 710 | 1,600 | 710 |
2016-06-07 | 724 | 724 | 708 | 708 | 3,600 | 708 |
2016-06-06 | 700 | 734 | 700 | 726 | 5,100 | 726 |
2016-06-03 | 701 | 702 | 693 | 701 | 13,900 | 701 |
2016-06-02 | 706 | 707 | 701 | 701 | 6,200 | 701 |
2016-06-01 | 710 | 719 | 706 | 706 | 2,100 | 706 |
2016-05-31 | 710 | 710 | 707 | 710 | 1,200 | 710 |
2016-05-30 | 720 | 720 | 708 | 710 | 4,500 | 710 |
2016-05-27 | 702 | 713 | 701 | 713 | 5,400 | 713 |
2016-05-26 | 712 | 712 | 709 | 709 | 1,500 | 709 |
2016-05-25 | 719 | 719 | 711 | 712 | 3,600 | 712 |
2016-05-24 | 703 | 710 | 700 | 710 | 700 | 710 |
2016-05-23 | 686 | 703 | 686 | 701 | 4,300 | 701 |
2016-05-20 | 701 | 701 | 686 | 690 | 2,400 | 690 |
2016-05-19 | 697 | 707 | 697 | 707 | 2,500 | 707 |
2016-05-18 | 720 | 720 | 696 | 700 | 5,700 | 700 |
2016-05-17 | 720 | 720 | 710 | 710 | 1,300 | 710 |
2016-05-16 | 697 | 720 | 697 | 720 | 900 | 720 |
2016-05-12 | 725 | 725 | 712 | 712 | 8,000 | 712 |
2016-05-11 | 706 | 710 | 706 | 710 | 800 | 710 |
2016-05-10 | 682 | 686 | 679 | 686 | 1,200 | 686 |
2016-05-09 | 696 | 696 | 682 | 683 | 3,900 | 683 |
2016-05-06 | 679 | 717 | 679 | 689 | 4,300 | 689 |
2016-05-02 | 695 | 695 | 680 | 682 | 2,200 | 682 |
2016-04-28 | 699 | 699 | 699 | 699 | 1,100 | 699 |
2016-04-27 | 702 | 702 | 700 | 700 | 800 | 700 |
2016-04-26 | 710 | 710 | 702 | 702 | 1,000 | 702 |
2016-04-25 | 735 | 745 | 710 | 710 | 5,400 | 710 |
2016-04-22 | 700 | 710 | 700 | 710 | 2,000 | 710 |
2016-04-21 | 701 | 708 | 700 | 708 | 3,200 | 708 |
2016-04-20 | 698 | 700 | 695 | 699 | 2,800 | 699 |
2016-04-19 | 688 | 698 | 688 | 698 | 800 | 698 |
2016-04-18 | 703 | 703 | 703 | 703 | 100 | 703 |
2016-04-15 | 700 | 700 | 698 | 698 | 1,700 | 698 |
2016-04-14 | 717 | 731 | 695 | 700 | 7,000 | 700 |
2016-04-13 | 700 | 703 | 700 | 703 | 900 | 703 |
2016-04-12 | 686 | 698 | 686 | 693 | 1,600 | 693 |
2016-04-11 | 686 | 686 | 686 | 686 | 400 | 686 |
2016-04-08 | 680 | 693 | 680 | 687 | 4,300 | 687 |
2016-04-07 | 686 | 686 | 686 | 686 | 100 | 686 |
2016-04-06 | 675 | 681 | 675 | 679 | 2,500 | 679 |
2016-04-05 | 707 | 707 | 694 | 695 | 1,800 | 695 |
2016-04-04 | 718 | 718 | 700 | 700 | 3,800 | 700 |
2016-04-01 | 743 | 743 | 710 | 710 | 1,700 | 710 |
2016-03-31 | 725 | 730 | 725 | 725 | 2,300 | 725 |
2016-03-30 | 735 | 735 | 721 | 725 | 1,500 | 725 |
2016-03-29 | 747 | 747 | 725 | 735 | 1,500 | 735 |
2016-03-28 | 750 | 751 | 749 | 751 | 800 | 751 |
2016-03-25 | 755 | 755 | 750 | 750 | 4,900 | 750 |
2016-03-24 | 740 | 756 | 740 | 751 | 700 | 751 |
2016-03-23 | 756 | 756 | 735 | 749 | 2,300 | 749 |
2016-03-22 | 734 | 753 | 730 | 753 | 2,700 | 753 |
2016-03-18 | 752 | 755 | 730 | 734 | 5,700 | 734 |
2016-03-17 | 750 | 755 | 750 | 754 | 600 | 754 |
2016-03-16 | 746 | 761 | 745 | 750 | 2,700 | 750 |
2016-03-15 | 735 | 764 | 735 | 745 | 5,200 | 745 |
2016-03-14 | 731 | 739 | 730 | 735 | 4,200 | 735 |
2016-03-11 | 730 | 745 | 730 | 734 | 4,000 | 734 |
2016-03-10 | 725 | 730 | 725 | 726 | 6,100 | 726 |
2016-03-09 | 720 | 725 | 720 | 725 | 1,100 | 725 |
2016-03-08 | 735 | 736 | 723 | 726 | 1,800 | 726 |
2016-03-07 | 720 | 730 | 720 | 730 | 1,000 | 730 |
2016-03-04 | 725 | 729 | 718 | 725 | 2,000 | 725 |
2016-03-03 | 705 | 726 | 705 | 726 | 1,400 | 726 |
2016-03-02 | 704 | 715 | 700 | 704 | 1,400 | 704 |
2016-03-01 | 699 | 700 | 686 | 690 | 2,300 | 690 |
2016-02-29 | 700 | 702 | 700 | 700 | 1,900 | 700 |
2016-02-26 | 689 | 700 | 689 | 700 | 2,600 | 700 |
2016-02-25 | 700 | 700 | 689 | 689 | 2,000 | 689 |
2016-02-24 | 681 | 683 | 672 | 682 | 1,300 | 682 |
2016-02-23 | 675 | 690 | 675 | 690 | 2,300 | 690 |
2016-02-22 | 677 | 677 | 665 | 675 | 1,000 | 675 |
2016-02-19 | 658 | 675 | 658 | 665 | 6,900 | 665 |
2016-02-18 | 649 | 661 | 649 | 658 | 1,000 | 658 |
2016-02-17 | 631 | 640 | 631 | 637 | 2,000 | 637 |
2016-02-16 | 632 | 650 | 632 | 639 | 2,500 | 639 |
2016-02-15 | 632 | 646 | 626 | 631 | 10,500 | 631 |
2016-02-12 | 650 | 650 | 626 | 626 | 8,800 | 626 |
2016-02-10 | 683 | 692 | 661 | 663 | 7,500 | 663 |
2016-02-09 | 695 | 695 | 666 | 683 | 6,000 | 683 |
2016-02-08 | 700 | 710 | 694 | 696 | 3,700 | 696 |
2016-02-05 | 708 | 708 | 693 | 700 | 5,600 | 700 |
2016-02-04 | 712 | 722 | 701 | 708 | 5,900 | 708 |
2016-02-03 | 715 | 718 | 707 | 710 | 4,200 | 710 |
2016-02-02 | 734 | 735 | 718 | 718 | 4,500 | 718 |
2016-02-01 | 730 | 734 | 727 | 729 | 2,000 | 729 |
2016-01-29 | 725 | 730 | 717 | 719 | 3,100 | 719 |
2016-01-28 | 707 | 715 | 704 | 710 | 4,800 | 710 |
2016-01-27 | 706 | 715 | 705 | 705 | 5,200 | 705 |
2016-01-26 | 705 | 707 | 705 | 705 | 1,900 | 705 |
2016-01-25 | 765 | 765 | 702 | 705 | 21,300 | 705 |
2016-01-22 | 741 | 741 | 660 | 695 | 99,600 | 695 |
2016-01-21 | 764 | 765 | 720 | 730 | 17,300 | 730 |
2016-01-20 | 772 | 796 | 762 | 765 | 7,100 | 765 |
2016-01-19 | 780 | 780 | 770 | 772 | 2,200 | 772 |
2016-01-18 | 769 | 776 | 769 | 772 | 3,200 | 772 |
2016-01-15 | 795 | 795 | 773 | 784 | 7,200 | 784 |
2016-01-14 | 793 | 793 | 781 | 792 | 10,000 | 792 |
2016-01-13 | 785 | 803 | 785 | 797 | 3,600 | 797 |
2016-01-12 | 791 | 797 | 781 | 794 | 5,800 | 794 |
2016-01-08 | 810 | 811 | 793 | 801 | 9,800 | 801 |
2016-01-07 | 817 | 817 | 810 | 812 | 2,400 | 812 |
2016-01-06 | 818 | 826 | 815 | 826 | 2,800 | 826 |
2016-01-05 | 825 | 825 | 818 | 818 | 3,500 | 818 |
2016-01-04 | 817 | 829 | 815 | 820 | 4,200 | 820 |
分割・併合履歴 : [1995-03-28]1株→1.4株