6907 ジオマテック(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	851	856	850	850	10,300	850
2017-12-28	841	854	841	851	14,300	851
2017-12-27	837	847	825	847	12,700	847
2017-12-26	836	837	821	837	66,100	837
2017-12-25	861	861	825	827	93,200	827
2017-12-22	883	884	864	872	23,900	872
2017-12-21	880	886	878	881	14,000	881
2017-12-20	878	883	878	881	7,200	881
2017-12-19	877	881	877	879	12,800	879
2017-12-18	891	891	883	884	20,400	884
2017-12-15	899	899	893	895	7,400	895
2017-12-14	896	899	896	899	5,800	899
2017-12-13	907	907	895	896	7,200	896
2017-12-12	900	906	899	899	11,600	899
2017-12-11	906	906	893	900	30,700	900
2017-12-08	911	911	898	903	12,500	903
2017-12-07	903	909	895	897	20,800	897
2017-12-06	910	912	903	903	10,700	903
2017-12-05	915	915	907	910	7,900	910
2017-12-04	920	921	909	909	11,800	909
2017-12-01	923	923	917	919	3,000	919
2017-11-30	913	924	912	923	15,000	923
2017-11-29	913	918	913	913	4,200	913
2017-11-28	905	918	905	910	12,300	910
2017-11-27	911	912	906	908	5,700	908
2017-11-24	914	916	908	916	8,200	916
2017-11-22	911	918	909	913	7,700	913
2017-11-21	913	913	904	912	9,500	912
2017-11-20	912	918	906	912	7,600	912
2017-11-17	904	920	904	912	9,100	912
2017-11-16	900	909	900	906	3,600	906
2017-11-15	913	913	884	897	23,200	897
2017-11-13	937	945	929	934	5,100	934
2017-11-10	925	951	925	944	33,800	944
2017-11-09	953	953	930	931	23,800	931
2017-11-08	941	954	940	953	19,400	953
2017-11-07	938	959	938	948	22,300	948
2017-11-06	960	964	934	946	50,300	946
2017-11-02	935	997	923	967	168,200	967
2017-11-01	1,067	1,091	1,054	1,070	72,600	1,070
2017-10-31	1,031	1,060	1,025	1,057	27,500	1,057
2017-10-30	1,039	1,063	999	1,030	64,700	1,030
2017-10-27	1,020	1,032	1,016	1,030	15,100	1,030
2017-10-26	1,020	1,029	1,016	1,019	8,000	1,019
2017-10-25	1,032	1,032	1,019	1,021	10,500	1,021
2017-10-24	1,024	1,048	1,017	1,032	27,200	1,032
2017-10-23	1,012	1,022	1,012	1,020	13,300	1,020
2017-10-20	1,020	1,020	995	1,010	24,500	1,010
2017-10-19	1,039	1,039	1,018	1,026	15,800	1,026
2017-10-18	1,027	1,056	1,021	1,039	68,000	1,039
2017-10-17	1,020	1,020	1,010	1,013	8,600	1,013
2017-10-16	1,026	1,026	1,016	1,017	11,400	1,017
2017-10-13	1,020	1,024	1,010	1,016	13,100	1,016
2017-10-12	1,021	1,030	1,017	1,020	17,400	1,020
2017-10-11	1,030	1,035	1,023	1,025	14,300	1,025
2017-10-10	1,015	1,040	1,011	1,036	31,100	1,036
2017-10-06	1,029	1,029	1,012	1,017	22,500	1,017
2017-10-05	1,050	1,058	1,017	1,029	65,900	1,029
2017-10-04	1,007	1,126	1,007	1,020	206,400	1,020
2017-10-03	987	1,007	977	996	25,200	996
2017-10-02	991	991	968	987	9,000	987
2017-09-29	989	989	970	978	16,300	978
2017-09-28	988	993	979	990	18,900	990
2017-09-27	968	983	967	982	12,500	982
2017-09-26	994	994	979	980	14,200	980
2017-09-25	992	994	985	990	9,100	990
2017-09-22	1,005	1,005	979	984	23,200	984
2017-09-21	999	1,002	981	992	19,100	992
2017-09-20	1,014	1,014	990	990	21,700	990
2017-09-19	1,017	1,020	988	1,014	61,300	1,014
2017-09-15	999	1,020	978	1,017	63,500	1,017
2017-09-14	970	1,080	953	1,027	196,100	1,027
2017-09-13	949	949	932	938	22,700	938
2017-09-12	934	954	927	950	28,200	950
2017-09-11	922	927	920	927	5,900	927
2017-09-08	915	919	910	917	12,900	917
2017-09-07	935	935	908	911	7,500	911
2017-09-06	903	920	892	920	14,800	920
2017-09-05	936	936	907	912	30,200	912
2017-09-04	947	948	925	935	19,000	935
2017-09-01	965	969	956	959	13,300	959
2017-08-31	936	963	935	954	40,400	954
2017-08-30	932	937	924	925	13,300	925
2017-08-29	919	928	909	927	19,200	927
2017-08-28	919	921	901	917	10,500	917
2017-08-25	927	931	911	922	17,600	922
2017-08-24	920	925	917	922	8,600	922
2017-08-23	926	929	917	921	18,300	921
2017-08-22	924	924	907	921	13,200	921
2017-08-21	924	934	914	924	16,900	924
2017-08-18	910	930	908	924	19,400	924
2017-08-17	918	928	910	927	24,400	927
2017-08-16	892	971	882	907	131,900	907
2017-08-15	863	882	860	880	14,600	880
2017-08-14	874	874	850	854	32,200	854
2017-08-10	900	901	880	889	13,000	889
2017-08-09	910	917	884	899	34,200	899
2017-08-08	910	912	898	910	22,200	910
2017-08-07	908	910	898	905	19,200	905
2017-08-04	909	909	876	894	18,100	894
2017-08-03	913	920	904	906	16,100	906
2017-08-02	883	912	880	905	29,600	905
2017-08-01	917	917	867	884	31,000	884
2017-07-31	919	919	905	914	10,600	914
2017-07-28	924	926	916	916	21,400	916
2017-07-27	925	943	915	924	37,600	924
2017-07-26	903	937	898	930	52,500	930
2017-07-25	895	918	888	894	49,300	894
2017-07-24	890	894	887	888	10,500	888
2017-07-21	889	890	887	888	7,300	888
2017-07-20	887	887	883	884	6,000	884
2017-07-19	891	891	880	880	9,100	880
2017-07-18	891	891	877	889	14,600	889
2017-07-14	899	899	886	886	9,800	886
2017-07-13	893	893	885	889	11,500	889
2017-07-12	880	886	879	880	11,700	880
2017-07-11	878	878	870	873	4,100	873
2017-07-10	878	878	868	868	7,900	868
2017-07-07	876	876	866	867	6,300	867
2017-07-06	884	884	869	870	6,300	870
2017-07-05	885	885	869	869	12,200	869
2017-07-04	871	884	863	877	21,100	877
2017-07-03	863	868	861	861	7,600	861
2017-06-30	862	863	854	854	4,600	854
2017-06-29	864	864	851	863	7,200	863
2017-06-28	863	863	854	856	3,100	856
2017-06-27	867	867	851	854	11,600	854
2017-06-26	867	867	850	854	5,700	854
2017-06-23	870	873	850	860	14,200	860
2017-06-22	877	877	859	860	8,200	860
2017-06-21	873	873	859	866	23,000	866
2017-06-20	857	885	857	873	30,900	873
2017-06-19	825	839	822	839	21,900	839
2017-06-16	896	896	828	840	45,700	840
2017-06-15	906	906	893	893	8,200	893
2017-06-14	905	908	896	899	21,800	899
2017-06-13	905	909	894	899	25,800	899
2017-06-12	870	909	864	899	34,600	899
2017-06-09	874	874	864	867	12,200	867
2017-06-08	870	870	859	862	8,800	862
2017-06-07	870	870	862	866	15,800	866
2017-06-06	857	877	857	865	20,000	865
2017-06-05	850	855	845	855	7,800	855
2017-06-02	847	849	841	845	21,200	845
2017-06-01	845	846	839	845	11,400	845
2017-05-31	839	844	831	840	7,100	840
2017-05-30	837	837	831	831	9,400	831
2017-05-29	840	845	834	836	10,300	836
2017-05-26	838	839	830	833	14,300	833
2017-05-25	835	836	829	833	23,100	833
2017-05-24	826	829	823	827	18,500	827
2017-05-23	820	824	815	818	19,800	818
2017-05-22	812	814	800	812	15,800	812
2017-05-19	799	799	790	797	8,100	797
2017-05-18	795	799	790	795	20,300	795
2017-05-17	813	813	806	807	3,500	807
2017-05-16	824	830	800	805	30,800	805
2017-05-15	819	822	812	822	23,700	822
2017-05-12	819	819	808	813	10,600	813
2017-05-11	811	823	811	813	35,400	813
2017-05-10	808	814	807	810	20,500	810
2017-05-09	812	820	810	811	77,000	811
2017-05-08	793	795	782	786	19,300	786
2017-05-02	778	794	778	781	20,800	781
2017-05-01	796	796	780	783	9,800	783
2017-04-28	792	799	784	785	7,600	785
2017-04-27	784	793	784	792	1,800	792
2017-04-26	782	784	776	784	12,900	784
2017-04-25	779	780	773	776	8,400	776
2017-04-24	773	776	767	769	10,100	769
2017-04-21	768	769	761	764	8,900	764
2017-04-20	760	786	756	765	19,100	765
2017-04-19	765	774	751	760	6,600	760
2017-04-18	758	775	758	759	3,000	759
2017-04-17	751	760	751	755	3,000	755
2017-04-14	751	763	750	753	9,100	753
2017-04-13	765	767	756	765	6,700	765
2017-04-12	779	779	770	770	8,500	770
2017-04-11	792	792	785	790	3,600	790
2017-04-10	793	796	784	792	2,700	792
2017-04-07	797	797	778	790	12,600	790
2017-04-06	791	804	784	791	14,900	791
2017-04-05	791	809	785	805	8,100	805
2017-04-04	823	823	782	790	17,100	790
2017-04-03	826	826	814	817	19,400	817
2017-03-31	825	825	811	811	11,400	811
2017-03-30	812	819	809	811	10,300	811
2017-03-29	818	820	809	818	10,900	818
2017-03-28	818	821	818	819	8,400	819
2017-03-27	810	818	810	814	3,600	814
2017-03-24	820	821	808	819	6,000	819
2017-03-23	805	812	804	811	6,300	811
2017-03-22	820	821	806	817	10,900	817
2017-03-21	825	825	816	819	6,300	819
2017-03-17	829	829	817	819	11,400	819
2017-03-16	822	832	822	824	8,100	824
2017-03-15	830	832	825	827	6,700	827
2017-03-14	839	839	830	833	10,400	833
2017-03-13	833	840	830	833	9,400	833
2017-03-10	834	834	822	832	6,800	832
2017-03-09	838	850	820	820	44,400	820
2017-03-08	840	857	836	845	27,800	845
2017-03-07	820	836	820	836	13,500	836
2017-03-06	817	836	816	816	42,300	816
2017-03-03	808	815	806	811	5,300	811
2017-03-02	805	811	805	811	2,600	811
2017-03-01	806	809	804	805	1,800	805
2017-02-28	807	812	805	805	2,800	805
2017-02-27	810	812	799	807	11,300	807
2017-02-24	817	817	808	809	3,800	809
2017-02-23	808	810	804	810	2,900	810
2017-02-22	810	810	805	808	4,100	808
2017-02-21	810	810	800	808	2,700	808
2017-02-20	811	811	792	803	10,400	803
2017-02-17	811	811	795	808	20,300	808
2017-02-16	817	817	809	815	4,400	815
2017-02-15	813	813	808	813	1,300	813
2017-02-14	820	820	810	813	5,800	813
2017-02-13	810	822	810	820	6,000	820
2017-02-10	819	819	810	812	6,500	812
2017-02-09	812	815	800	811	16,500	811
2017-02-08	824	825	810	811	9,400	811
2017-02-07	828	829	813	820	14,500	820
2017-02-06	810	828	810	828	23,300	828
2017-02-03	794	825	791	804	47,400	804
2017-02-02	781	785	775	779	13,300	779
2017-02-01	757	777	755	777	9,100	777
2017-01-31	765	765	757	758	11,500	758
2017-01-30	748	780	748	763	23,800	763
2017-01-27	750	752	743	750	5,600	750
2017-01-26	741	755	741	750	9,800	750
2017-01-25	750	753	740	740	9,700	740
2017-01-24	748	750	748	748	3,700	748
2017-01-23	747	751	747	748	1,500	748
2017-01-20	745	750	745	748	2,300	748
2017-01-19	753	753	748	748	3,700	748
2017-01-18	750	758	750	753	6,800	753
2017-01-17	754	754	750	750	7,000	750
2017-01-16	755	757	754	754	7,300	754
2017-01-13	752	755	752	754	3,500	754
2017-01-12	759	759	744	751	4,900	751
2017-01-11	752	759	750	755	7,400	755
2017-01-10	742	752	740	750	9,400	750
2017-01-06	738	746	738	742	5,800	742
2017-01-05	735	744	735	737	5,400	737
2017-01-04	719	740	719	734	9,900	734

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