6907 ジオマテック(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	678	678	665	675	21,300	675
2021-12-29	653	674	650	668	28,300	668
2021-12-28	658	672	645	660	54,300	660
2021-12-27	681	681	643	657	104,000	657
2021-12-24	685	703	673	674	79,600	674
2021-12-23	685	688	673	677	37,800	677
2021-12-22	703	716	672	691	143,100	691
2021-12-21	735	735	695	704	82,500	704
2021-12-20	753	763	721	732	153,400	732
2021-12-17	987	1,007	726	798	1,873,600	798
2021-12-16	869	869	869	869	16,200	869
2021-12-15	719	719	719	719	6,400	719
2021-12-14	633	636	605	619	22,000	619
2021-12-13	633	642	628	634	16,400	634
2021-12-10	650	653	630	630	23,800	630
2021-12-09	655	657	646	652	4,100	652
2021-12-08	649	664	649	659	35,000	659
2021-12-07	645	648	635	645	24,800	645
2021-12-06	643	643	630	632	7,000	632
2021-12-03	623	644	623	635	13,400	635
2021-12-02	644	655	621	621	21,300	621
2021-12-01	650	669	640	645	29,000	645
2021-11-30	654	675	650	659	24,800	659
2021-11-29	650	687	639	647	51,500	647
2021-11-26	713	713	662	670	60,700	670
2021-11-25	740	740	708	712	52,400	712
2021-11-24	744	755	730	755	28,400	755
2021-11-22	731	757	731	747	24,000	747
2021-11-19	769	770	750	768	18,700	768
2021-11-18	775	782	761	775	33,300	775
2021-11-17	766	773	752	759	17,900	759
2021-11-16	776	783	765	766	23,900	766
2021-11-15	762	781	762	775	12,200	775
2021-11-12	733	766	725	764	28,900	764
2021-11-11	733	755	728	733	15,800	733
2021-11-10	743	755	731	735	30,200	735
2021-11-09	750	791	745	751	110,000	751
2021-11-08	794	800	773	800	32,500	800
2021-11-05	810	811	788	789	23,800	789
2021-11-04	814	824	809	813	7,900	813
2021-11-02	801	838	799	820	21,600	820
2021-11-01	802	804	782	795	30,300	795
2021-10-29	808	818	805	805	19,700	805
2021-10-28	816	823	816	823	2,800	823
2021-10-27	825	834	820	825	7,200	825
2021-10-26	812	826	810	825	4,700	825
2021-10-25	810	820	800	808	8,700	808
2021-10-22	819	829	810	812	16,900	812
2021-10-21	835	835	818	818	15,800	818
2021-10-20	843	856	825	825	25,600	825
2021-10-19	830	859	830	858	15,200	858
2021-10-18	843	845	828	834	14,500	834
2021-10-15	843	855	830	854	13,800	854
2021-10-14	823	834	821	826	15,600	826
2021-10-13	837	837	822	822	26,600	822
2021-10-12	842	846	830	841	18,600	841
2021-10-11	848	857	835	844	19,800	844
2021-10-08	820	850	820	839	6,800	839
2021-10-07	849	856	830	831	32,000	831
2021-10-06	843	869	827	843	43,600	843
2021-10-05	855	865	815	849	94,300	849
2021-10-04	901	909	859	867	61,700	867
2021-10-01	898	914	891	899	26,600	899
2021-09-30	908	922	893	893	50,000	893
2021-09-29	900	914	895	906	36,000	906
2021-09-28	920	920	903	913	29,600	913
2021-09-27	929	935	911	925	53,000	925
2021-09-24	883	933	883	928	67,300	928
2021-09-22	882	904	875	878	43,700	878
2021-09-21	901	902	879	892	76,300	892
2021-09-17	904	926	904	920	36,500	920
2021-09-16	931	931	894	904	64,000	904
2021-09-15	923	936	881	935	71,800	935
2021-09-14	927	941	921	925	56,800	925
2021-09-13	915	925	905	913	23,200	913
2021-09-10	898	926	895	923	25,800	923
2021-09-09	900	927	889	898	103,500	898
2021-09-08	849	888	849	883	32,800	883
2021-09-07	841	870	841	849	27,500	849
2021-09-06	830	848	830	841	13,700	841
2021-09-03	818	836	818	826	22,700	826
2021-09-02	830	845	825	826	12,700	826
2021-09-01	820	833	816	829	9,700	829
2021-08-31	821	844	821	823	22,600	823
2021-08-30	805	829	804	821	21,300	821
2021-08-27	785	814	783	805	22,200	805
2021-08-26	770	800	770	792	20,000	792
2021-08-25	762	782	762	770	28,400	770
2021-08-24	757	778	757	775	12,900	775
2021-08-23	777	777	756	756	23,900	756
2021-08-20	752	770	742	747	26,800	747
2021-08-19	776	779	745	750	33,100	750
2021-08-18	756	789	747	780	42,400	780
2021-08-17	789	801	758	758	53,100	758
2021-08-16	785	805	765	774	60,800	774
2021-08-13	815	815	794	800	54,600	800
2021-08-12	837	842	802	804	67,400	804
2021-08-11	830	837	803	828	113,100	828
2021-08-10	895	940	878	922	96,100	922
2021-08-06	845	884	841	880	39,200	880
2021-08-05	852	853	840	841	11,300	841
2021-08-04	863	875	850	852	20,000	852
2021-08-03	864	879	859	862	13,900	862
2021-08-02	853	876	845	864	32,500	864
2021-07-30	895	900	850	856	90,900	856
2021-07-29	881	908	879	907	29,300	907
2021-07-28	913	917	889	889	40,000	889
2021-07-27	928	928	908	909	23,300	909
2021-07-26	908	940	908	918	26,000	918
2021-07-21	912	925	902	903	20,700	903
2021-07-20	910	947	896	903	50,100	903
2021-07-19	941	941	909	922	58,400	922
2021-07-16	939	963	906	952	72,800	952
2021-07-15	905	982	905	950	237,300	950
2021-07-14	907	925	890	890	45,500	890
2021-07-13	939	955	900	921	102,600	921
2021-07-12	902	1,009	873	953	358,200	953
2021-07-09	841	890	830	881	62,200	881
2021-07-08	842	858	831	853	25,500	853
2021-07-07	833	864	830	857	34,600	857
2021-07-06	815	840	805	840	21,700	840
2021-07-05	827	842	808	816	22,100	816
2021-07-02	830	840	822	827	15,900	827
2021-07-01	848	854	821	825	28,800	825
2021-06-30	856	870	841	863	48,600	863
2021-06-29	861	863	834	848	26,400	848
2021-06-28	864	888	856	867	53,900	867
2021-06-25	856	897	827	873	128,400	873
2021-06-24	842	846	825	832	20,700	832
2021-06-23	820	869	804	850	67,500	850
2021-06-22	807	834	800	827	25,500	827
2021-06-21	798	808	790	797	34,300	797
2021-06-18	849	849	812	812	32,600	812
2021-06-17	846	859	827	849	32,500	849
2021-06-16	844	851	830	839	25,800	839
2021-06-15	822	856	809	851	66,700	851
2021-06-14	810	825	810	825	12,600	825
2021-06-11	811	818	803	810	26,200	810
2021-06-10	814	841	807	810	29,300	810
2021-06-09	814	823	802	816	35,300	816
2021-06-08	822	825	812	818	15,500	818
2021-06-07	805	834	800	824	26,200	824
2021-06-04	814	818	797	805	23,300	805
2021-06-03	821	821	803	809	20,700	809
2021-06-02	822	834	812	821	38,800	821
2021-06-01	824	825	805	815	25,300	815
2021-05-31	807	830	792	813	42,800	813
2021-05-28	800	809	793	808	28,700	808
2021-05-27	811	815	796	801	29,900	801
2021-05-26	810	825	803	811	28,700	811
2021-05-25	812	837	812	819	46,100	819
2021-05-24	824	824	796	802	43,500	802
2021-05-21	817	821	800	815	82,300	815
2021-05-20	784	848	784	825	116,000	825
2021-05-19	764	807	764	796	112,900	796
2021-05-18	765	798	753	782	105,800	782
2021-05-17	898	898	775	775	351,400	775
2021-05-14	905	947	881	925	74,400	925
2021-05-13	887	896	881	885	53,000	885
2021-05-12	933	941	885	902	102,500	902
2021-05-11	925	965	902	926	231,300	926
2021-05-10	908	925	904	912	32,800	912
2021-05-07	887	915	886	914	33,700	914
2021-05-06	881	910	881	895	39,400	895
2021-04-30	889	893	875	878	61,600	878
2021-04-28	888	909	885	892	31,800	892
2021-04-27	912	934	889	903	43,900	903
2021-04-26	895	909	884	897	36,900	897
2021-04-23	891	919	888	891	41,800	891
2021-04-22	887	921	886	900	44,400	900
2021-04-21	894	907	865	873	132,400	873
2021-04-20	902	936	892	914	80,900	914
2021-04-19	925	925	899	900	109,900	900
2021-04-16	915	942	897	936	118,800	936
2021-04-15	898	910	890	903	70,600	903
2021-04-14	919	919	893	905	96,200	905
2021-04-13	932	952	916	926	100,400	926
2021-04-12	981	983	936	938	101,200	938
2021-04-09	973	985	960	980	52,800	980
2021-04-08	980	985	956	961	50,400	961
2021-04-07	971	999	961	982	86,000	982
2021-04-06	994	994	946	956	95,400	956
2021-04-05	948	1,000	939	994	119,900	994
2021-04-02	956	956	921	939	97,600	939
2021-04-01	954	982	950	951	75,100	951
2021-03-31	973	977	947	950	86,200	950
2021-03-30	962	993	953	967	92,600	967
2021-03-29	1,029	1,029	947	957	218,400	957
2021-03-26	956	1,023	954	1,023	150,500	1,023
2021-03-25	976	999	931	934	163,300	934
2021-03-24	976	996	958	972	158,400	972
2021-03-23	1,048	1,082	989	1,002	285,400	1,002
2021-03-22	1,094	1,094	1,030	1,059	276,800	1,059
2021-03-19	1,050	1,089	1,032	1,080	288,500	1,080
2021-03-18	1,200	1,215	1,041	1,080	1,070,000	1,080
2021-03-17	948	1,020	937	1,020	297,200	1,020
2021-03-16	920	947	916	942	65,800	942
2021-03-15	922	929	898	922	153,500	922
2021-03-12	896	947	896	937	144,200	937
2021-03-11	864	896	852	895	93,100	895
2021-03-10	862	899	862	875	139,300	875
2021-03-09	848	879	828	861	143,500	861
2021-03-08	882	900	828	833	331,300	833
2021-03-05	902	903	860	894	338,300	894
2021-03-04	971	980	901	925	765,700	925
2021-03-03	1,010	1,030	981	1,000	478,800	1,000
2021-03-02	983	1,044	967	1,030	610,100	1,030
2021-03-01	968	975	932	968	277,300	968
2021-02-26	951	978	913	947	575,900	947
2021-02-25	1,050	1,170	960	971	4,466,100	971
2021-02-24	942	1,050	940	1,050	380,200	1,050
2021-02-22	898	904	875	900	329,700	900
2021-02-19	886	897	850	890	355,900	890
2021-02-18	935	945	889	901	676,200	901
2021-02-17	899	968	886	963	452,400	963
2021-02-16	899	927	873	897	409,300	897
2021-02-15	901	907	841	898	454,600	898
2021-02-12	900	948	888	917	363,200	917
2021-02-10	909	945	885	909	478,300	909
2021-02-09	981	981	898	928	741,900	928
2021-02-08	990	1,024	966	1,011	657,200	1,011
2021-02-05	1,125	1,140	1,027	1,039	1,195,700	1,039
2021-02-04	1,030	1,168	991	1,155	1,804,200	1,155
2021-02-03	1,086	1,127	1,007	1,035	2,198,000	1,035
2021-02-02	1,317	1,369	1,137	1,176	3,330,800	1,176
2021-02-01	1,433	1,575	1,137	1,137	4,871,900	1,137
2021-01-29	1,133	1,313	1,069	1,313	6,145,400	1,313
2021-01-28	1,005	1,055	945	1,013	3,117,500	1,013
2021-01-27	655	655	655	655	8,600	655
2021-01-26	555	555	555	555	15,800	555
2021-01-25	473	475	464	475	8,800	475
2021-01-22	462	471	462	471	5,600	471
2021-01-21	465	477	463	463	16,300	463
2021-01-20	465	465	457	464	3,900	464
2021-01-19	457	467	457	463	3,400	463
2021-01-18	475	475	455	457	20,000	457
2021-01-15	472	494	472	474	20,900	474
2021-01-14	500	519	477	477	66,900	477
2021-01-13	454	508	454	502	101,100	502
2021-01-12	450	465	450	456	28,200	456
2021-01-08	455	455	443	454	8,700	454
2021-01-07	460	471	430	439	14,000	439
2021-01-06	431	474	431	460	13,800	460
2021-01-05	426	433	426	430	13,400	430
2021-01-04	420	433	420	431	8,900	431

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