7060 ギークス(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 1,711 | 1,720 | 1,670 | 1,688 | 68,500 | 1,688 |
| 2019-12-27 | 1,685 | 1,711 | 1,660 | 1,711 | 82,000 | 1,711 |
| 2019-12-26 | 1,614 | 1,690 | 1,609 | 1,670 | 113,100 | 1,670 |
| 2019-12-25 | 1,650 | 1,650 | 1,608 | 1,621 | 64,000 | 1,621 |
| 2019-12-24 | 1,645 | 1,648 | 1,604 | 1,630 | 92,200 | 1,630 |
| 2019-12-23 | 1,602 | 1,647 | 1,582 | 1,643 | 74,200 | 1,643 |
| 2019-12-20 | 1,568 | 1,616 | 1,563 | 1,601 | 57,400 | 1,601 |
| 2019-12-19 | 1,597 | 1,604 | 1,572 | 1,572 | 79,400 | 1,572 |
| 2019-12-18 | 1,636 | 1,649 | 1,601 | 1,607 | 58,000 | 1,607 |
| 2019-12-17 | 1,700 | 1,700 | 1,622 | 1,642 | 82,900 | 1,642 |
| 2019-12-16 | 1,652 | 1,700 | 1,652 | 1,690 | 50,900 | 1,690 |
| 2019-12-13 | 1,636 | 1,667 | 1,610 | 1,656 | 79,100 | 1,656 |
| 2019-12-12 | 1,703 | 1,710 | 1,603 | 1,629 | 156,200 | 1,629 |
| 2019-12-11 | 1,790 | 1,817 | 1,660 | 1,695 | 191,900 | 1,695 |
| 2019-12-10 | 1,770 | 1,810 | 1,755 | 1,781 | 202,400 | 1,781 |
| 2019-12-09 | 1,783 | 1,785 | 1,745 | 1,756 | 141,000 | 1,756 |
| 2019-12-06 | 1,760 | 1,790 | 1,721 | 1,749 | 207,500 | 1,749 |
| 2019-12-05 | 1,713 | 1,780 | 1,699 | 1,774 | 316,900 | 1,774 |
| 2019-12-04 | 1,690 | 1,725 | 1,670 | 1,686 | 122,400 | 1,686 |
| 2019-12-03 | 1,673 | 1,698 | 1,634 | 1,694 | 130,300 | 1,694 |
| 2019-12-02 | 1,665 | 1,729 | 1,642 | 1,681 | 245,600 | 1,681 |
| 2019-11-29 | 1,682 | 1,690 | 1,603 | 1,613 | 322,800 | 1,613 |
| 2019-11-28 | 1,575 | 1,682 | 1,557 | 1,653 | 423,100 | 1,653 |
| 2019-11-27 | 1,480 | 1,540 | 1,475 | 1,524 | 347,700 | 1,524 |
| 2019-11-26 | 1,540 | 1,548 | 1,505 | 1,513 | 94,400 | 1,513 |
| 2019-11-25 | 1,476 | 1,498 | 1,466 | 1,490 | 49,400 | 1,490 |
| 2019-11-22 | 1,525 | 1,529 | 1,487 | 1,488 | 66,700 | 1,488 |
| 2019-11-21 | 1,519 | 1,543 | 1,469 | 1,525 | 49,400 | 1,525 |
| 2019-11-20 | 1,478 | 1,534 | 1,455 | 1,520 | 123,000 | 1,520 |
| 2019-11-19 | 1,405 | 1,498 | 1,401 | 1,498 | 64,900 | 1,498 |
| 2019-11-18 | 1,444 | 1,447 | 1,403 | 1,416 | 51,000 | 1,416 |
| 2019-11-15 | 1,430 | 1,454 | 1,410 | 1,414 | 34,300 | 1,414 |
| 2019-11-14 | 1,454 | 1,466 | 1,411 | 1,430 | 130,000 | 1,430 |
| 2019-11-13 | 1,540 | 1,540 | 1,485 | 1,521 | 49,900 | 1,521 |
| 2019-11-12 | 1,519 | 1,539 | 1,493 | 1,529 | 54,900 | 1,529 |
| 2019-11-11 | 1,462 | 1,521 | 1,462 | 1,521 | 59,400 | 1,521 |
| 2019-11-08 | 1,449 | 1,474 | 1,435 | 1,460 | 32,100 | 1,460 |
| 2019-11-07 | 1,443 | 1,448 | 1,428 | 1,434 | 19,700 | 1,434 |
| 2019-11-06 | 1,477 | 1,477 | 1,442 | 1,453 | 32,100 | 1,453 |
| 2019-11-05 | 1,529 | 1,550 | 1,481 | 1,481 | 51,000 | 1,481 |
| 2019-11-01 | 1,494 | 1,537 | 1,473 | 1,518 | 53,000 | 1,518 |
| 2019-10-31 | 1,480 | 1,510 | 1,460 | 1,499 | 43,900 | 1,499 |
| 2019-10-30 | 1,476 | 1,482 | 1,451 | 1,465 | 29,600 | 1,465 |
| 2019-10-29 | 1,500 | 1,506 | 1,440 | 1,446 | 54,800 | 1,446 |
| 2019-10-28 | 1,447 | 1,515 | 1,426 | 1,495 | 85,900 | 1,495 |
| 2019-10-25 | 1,420 | 1,424 | 1,406 | 1,417 | 19,600 | 1,417 |
| 2019-10-24 | 1,414 | 1,425 | 1,409 | 1,411 | 17,100 | 1,411 |
| 2019-10-23 | 1,420 | 1,425 | 1,408 | 1,414 | 24,100 | 1,414 |
| 2019-10-21 | 1,413 | 1,423 | 1,401 | 1,412 | 17,600 | 1,412 |
| 2019-10-18 | 1,453 | 1,472 | 1,422 | 1,422 | 46,700 | 1,422 |
| 2019-10-17 | 1,427 | 1,474 | 1,426 | 1,456 | 45,600 | 1,456 |
| 2019-10-16 | 1,414 | 1,425 | 1,406 | 1,422 | 55,200 | 1,422 |
| 2019-10-15 | 1,415 | 1,435 | 1,390 | 1,414 | 73,700 | 1,414 |
| 2019-10-11 | 1,424 | 1,441 | 1,403 | 1,403 | 78,400 | 1,403 |
| 2019-10-10 | 1,430 | 1,595 | 1,405 | 1,446 | 227,100 | 1,446 |
| 2019-10-09 | 1,440 | 1,453 | 1,420 | 1,443 | 47,200 | 1,443 |
| 2019-10-08 | 1,438 | 1,500 | 1,438 | 1,451 | 38,700 | 1,451 |
| 2019-10-07 | 1,490 | 1,491 | 1,438 | 1,468 | 49,500 | 1,468 |
| 2019-10-04 | 1,500 | 1,516 | 1,484 | 1,499 | 41,100 | 1,499 |
| 2019-10-03 | 1,466 | 1,518 | 1,456 | 1,501 | 103,100 | 1,501 |
| 2019-10-02 | 1,380 | 1,495 | 1,380 | 1,492 | 107,600 | 1,492 |
| 2019-10-01 | 1,450 | 1,450 | 1,401 | 1,405 | 127,900 | 1,405 |
| 2019-09-30 | 1,510 | 1,512 | 1,447 | 1,453 | 60,800 | 1,453 |
| 2019-09-27 | 1,547 | 1,548 | 1,475 | 1,511 | 90,200 | 1,511 |
| 2019-09-26 | 1,577 | 1,596 | 1,536 | 1,544 | 44,800 | 1,544 |
| 2019-09-25 | 1,587 | 1,600 | 1,559 | 1,576 | 31,600 | 1,576 |
| 2019-09-24 | 1,613 | 1,614 | 1,584 | 1,600 | 32,400 | 1,600 |
| 2019-09-20 | 1,560 | 1,580 | 1,551 | 1,580 | 32,800 | 1,580 |
| 2019-09-19 | 1,600 | 1,619 | 1,549 | 1,561 | 40,500 | 1,561 |
| 2019-09-18 | 1,590 | 1,614 | 1,560 | 1,596 | 48,500 | 1,596 |
| 2019-09-17 | 1,538 | 1,580 | 1,521 | 1,555 | 40,700 | 1,555 |
| 2019-09-13 | 1,524 | 1,549 | 1,510 | 1,524 | 24,900 | 1,524 |
| 2019-09-12 | 1,544 | 1,560 | 1,523 | 1,523 | 30,900 | 1,523 |
| 2019-09-11 | 1,557 | 1,576 | 1,526 | 1,547 | 34,900 | 1,547 |
| 2019-09-10 | 1,650 | 1,656 | 1,557 | 1,568 | 62,900 | 1,568 |
| 2019-09-09 | 1,635 | 1,665 | 1,625 | 1,650 | 44,400 | 1,650 |
| 2019-09-06 | 1,594 | 1,617 | 1,580 | 1,610 | 45,300 | 1,610 |
| 2019-09-05 | 1,568 | 1,592 | 1,530 | 1,578 | 69,600 | 1,578 |
| 2019-09-04 | 1,612 | 1,635 | 1,546 | 1,563 | 56,800 | 1,563 |
| 2019-09-03 | 1,560 | 1,640 | 1,500 | 1,612 | 98,500 | 1,612 |
| 2019-09-02 | 1,628 | 1,652 | 1,560 | 1,572 | 66,300 | 1,572 |
| 2019-08-30 | 1,730 | 1,736 | 1,620 | 1,626 | 40,900 | 1,626 |
| 2019-08-29 | 1,660 | 1,720 | 1,593 | 1,693 | 50,100 | 1,693 |
| 2019-08-28 | 3,470 | 3,485 | 3,300 | 3,300 | 38,900 | 1,650 |
| 2019-08-27 | 3,600 | 3,625 | 3,470 | 3,470 | 33,900 | 1,735 |
| 2019-08-26 | 3,630 | 3,700 | 3,570 | 3,600 | 53,100 | 1,800 |
| 2019-08-23 | 3,850 | 3,920 | 3,720 | 3,790 | 75,100 | 1,895 |
| 2019-08-22 | 3,680 | 3,780 | 3,635 | 3,780 | 39,400 | 1,890 |
| 2019-08-21 | 3,645 | 3,770 | 3,610 | 3,650 | 38,600 | 1,825 |
| 2019-08-20 | 3,625 | 3,780 | 3,600 | 3,685 | 86,000 | 1,842.50 |
| 2019-08-19 | 3,520 | 3,585 | 3,440 | 3,580 | 38,500 | 1,790 |
| 2019-08-16 | 3,510 | 3,570 | 3,450 | 3,510 | 36,200 | 1,755 |
| 2019-08-15 | 3,360 | 3,525 | 3,360 | 3,515 | 34,800 | 1,757.50 |
| 2019-08-14 | 3,540 | 3,550 | 3,420 | 3,500 | 59,800 | 1,750 |
| 2019-08-13 | 3,400 | 3,485 | 3,330 | 3,485 | 91,000 | 1,742.50 |
| 2019-08-09 | 3,370 | 3,370 | 3,150 | 3,220 | 32,900 | 1,610 |
| 2019-08-08 | 3,185 | 3,340 | 3,185 | 3,335 | 14,900 | 1,667.50 |
| 2019-08-07 | 3,275 | 3,275 | 3,185 | 3,230 | 8,500 | 1,615 |
| 2019-08-06 | 3,110 | 3,260 | 3,065 | 3,215 | 26,700 | 1,607.50 |
| 2019-08-05 | 3,315 | 3,325 | 3,205 | 3,265 | 26,000 | 1,632.50 |
| 2019-08-02 | 3,300 | 3,390 | 3,280 | 3,315 | 21,300 | 1,657.50 |
| 2019-08-01 | 3,410 | 3,440 | 3,330 | 3,355 | 20,900 | 1,677.50 |
| 2019-07-31 | 3,300 | 3,450 | 3,270 | 3,400 | 32,400 | 1,700 |
| 2019-07-30 | 3,255 | 3,345 | 3,250 | 3,280 | 32,100 | 1,640 |
| 2019-07-29 | 3,515 | 3,555 | 3,250 | 3,280 | 102,300 | 1,640 |
| 2019-07-26 | 3,600 | 3,625 | 3,475 | 3,490 | 131,200 | 1,745 |
| 2019-07-25 | 3,440 | 3,585 | 3,380 | 3,415 | 127,600 | 1,707.50 |
| 2019-07-24 | 3,345 | 3,440 | 3,280 | 3,415 | 82,500 | 1,707.50 |
| 2019-07-23 | 3,300 | 3,345 | 3,260 | 3,275 | 42,300 | 1,637.50 |
| 2019-07-22 | 3,255 | 3,370 | 3,205 | 3,215 | 83,200 | 1,607.50 |
| 2019-07-19 | 3,135 | 3,190 | 3,090 | 3,145 | 28,000 | 1,572.50 |
| 2019-07-18 | 3,000 | 3,155 | 2,995 | 3,135 | 37,100 | 1,567.50 |
| 2019-07-17 | 3,075 | 3,075 | 2,990 | 3,015 | 16,100 | 1,507.50 |
| 2019-07-16 | 3,045 | 3,085 | 2,999 | 3,025 | 30,800 | 1,512.50 |
| 2019-07-12 | 3,230 | 3,245 | 3,085 | 3,115 | 58,900 | 1,557.50 |
| 2019-07-11 | 3,350 | 3,400 | 3,215 | 3,300 | 53,000 | 1,650 |
| 2019-07-10 | 3,430 | 3,530 | 3,310 | 3,350 | 83,000 | 1,675 |
| 2019-07-09 | 3,265 | 3,435 | 3,265 | 3,385 | 80,300 | 1,692.50 |
| 2019-07-08 | 3,230 | 3,320 | 3,225 | 3,260 | 32,000 | 1,630 |
| 2019-07-05 | 3,170 | 3,280 | 3,170 | 3,215 | 42,400 | 1,607.50 |
| 2019-07-04 | 3,100 | 3,280 | 3,080 | 3,190 | 79,700 | 1,595 |
| 2019-07-03 | 3,100 | 3,115 | 3,050 | 3,080 | 28,400 | 1,540 |
| 2019-07-02 | 3,030 | 3,130 | 3,005 | 3,090 | 62,000 | 1,545 |
| 2019-07-01 | 3,150 | 3,195 | 2,952 | 3,005 | 103,000 | 1,502.50 |
| 2019-06-28 | 2,938 | 3,120 | 2,884 | 3,100 | 120,600 | 1,550 |
| 2019-06-27 | 3,060 | 3,160 | 2,880 | 2,938 | 121,900 | 1,469 |
| 2019-06-26 | 3,000 | 3,130 | 2,980 | 3,060 | 128,200 | 1,530 |
| 2019-06-25 | 3,310 | 3,420 | 3,200 | 3,205 | 69,000 | 1,602.50 |
| 2019-06-24 | 3,620 | 3,665 | 3,450 | 3,450 | 33,400 | 1,725 |
| 2019-06-21 | 3,775 | 3,825 | 3,690 | 3,690 | 24,100 | 1,845 |
| 2019-06-20 | 3,795 | 3,860 | 3,725 | 3,775 | 20,200 | 1,887.50 |
| 2019-06-19 | 3,930 | 3,930 | 3,735 | 3,795 | 30,100 | 1,897.50 |
| 2019-06-18 | 3,845 | 3,945 | 3,805 | 3,860 | 28,400 | 1,930 |
| 2019-06-17 | 3,745 | 3,915 | 3,725 | 3,820 | 39,500 | 1,910 |
| 2019-06-14 | 3,785 | 3,800 | 3,710 | 3,725 | 21,100 | 1,862.50 |
| 2019-06-13 | 3,855 | 3,880 | 3,780 | 3,780 | 13,500 | 1,890 |
| 2019-06-12 | 3,890 | 3,975 | 3,835 | 3,880 | 30,500 | 1,940 |
| 2019-06-11 | 3,965 | 3,985 | 3,900 | 3,960 | 22,200 | 1,980 |
| 2019-06-10 | 4,000 | 4,050 | 3,930 | 4,005 | 21,500 | 2,002.50 |
| 2019-06-07 | 4,000 | 4,000 | 3,835 | 3,925 | 32,800 | 1,962.50 |
| 2019-06-06 | 4,025 | 4,120 | 3,950 | 4,000 | 52,300 | 2,000 |
| 2019-06-05 | 3,940 | 4,020 | 3,855 | 4,000 | 69,300 | 2,000 |
| 2019-06-04 | 3,810 | 3,915 | 3,775 | 3,850 | 47,000 | 1,925 |
| 2019-06-03 | 4,180 | 4,235 | 3,765 | 3,780 | 125,700 | 1,890 |
| 2019-05-31 | 4,315 | 4,400 | 4,240 | 4,285 | 84,900 | 2,142.50 |
| 2019-05-30 | 4,550 | 4,630 | 4,300 | 4,385 | 220,100 | 2,192.50 |
| 2019-05-29 | 4,170 | 4,480 | 4,030 | 4,480 | 215,700 | 2,240 |
| 2019-05-28 | 3,825 | 4,440 | 3,825 | 4,215 | 295,100 | 2,107.50 |
| 2019-05-27 | 3,750 | 3,900 | 3,750 | 3,825 | 27,800 | 1,912.50 |
| 2019-05-24 | 3,780 | 3,830 | 3,750 | 3,785 | 27,700 | 1,892.50 |
| 2019-05-23 | 3,940 | 3,940 | 3,765 | 3,850 | 36,700 | 1,925 |
| 2019-05-22 | 3,755 | 3,980 | 3,750 | 3,905 | 68,000 | 1,952.50 |
| 2019-05-21 | 3,745 | 3,815 | 3,680 | 3,690 | 40,300 | 1,845 |
| 2019-05-20 | 3,800 | 3,845 | 3,585 | 3,805 | 90,600 | 1,902.50 |
| 2019-05-17 | 3,905 | 3,985 | 3,760 | 3,775 | 66,100 | 1,887.50 |
| 2019-05-16 | 4,125 | 4,255 | 3,840 | 3,850 | 55,300 | 1,925 |
| 2019-05-15 | 3,825 | 4,290 | 3,655 | 4,220 | 206,000 | 2,110 |
| 2019-05-14 | 3,755 | 4,190 | 3,700 | 4,160 | 222,300 | 2,080 |
| 2019-05-13 | 4,115 | 4,175 | 4,000 | 4,010 | 53,700 | 2,005 |
| 2019-05-10 | 4,050 | 4,200 | 4,045 | 4,150 | 62,400 | 2,075 |
| 2019-05-09 | 4,250 | 4,300 | 4,050 | 4,100 | 88,000 | 2,050 |
| 2019-05-08 | 4,300 | 4,390 | 4,240 | 4,265 | 69,500 | 2,132.50 |
| 2019-05-07 | 4,205 | 4,380 | 4,135 | 4,340 | 90,800 | 2,170 |
| 2019-04-26 | 4,220 | 4,220 | 4,130 | 4,220 | 53,800 | 2,110 |
| 2019-04-25 | 4,215 | 4,285 | 4,180 | 4,220 | 66,400 | 2,110 |
| 2019-04-24 | 4,440 | 4,440 | 4,260 | 4,260 | 105,800 | 2,130 |
| 2019-04-23 | 4,350 | 4,395 | 4,235 | 4,390 | 116,900 | 2,195 |
| 2019-04-22 | 4,305 | 4,415 | 4,210 | 4,295 | 107,400 | 2,147.50 |
| 2019-04-19 | 4,240 | 4,310 | 4,155 | 4,280 | 143,000 | 2,140 |
| 2019-04-18 | 4,390 | 4,475 | 4,210 | 4,210 | 158,900 | 2,105 |
| 2019-04-17 | 4,240 | 4,390 | 4,150 | 4,390 | 165,400 | 2,195 |
| 2019-04-16 | 4,230 | 4,415 | 4,215 | 4,265 | 240,900 | 2,132.50 |
| 2019-04-15 | 4,390 | 4,390 | 4,130 | 4,175 | 225,800 | 2,087.50 |
| 2019-04-12 | 4,555 | 4,580 | 4,220 | 4,350 | 400,300 | 2,175 |
| 2019-04-11 | 4,755 | 4,980 | 4,530 | 4,625 | 642,700 | 2,312.50 |
| 2019-04-10 | 4,835 | 4,840 | 4,515 | 4,635 | 531,600 | 2,317.50 |
| 2019-04-09 | 4,870 | 5,100 | 4,730 | 4,905 | 817,800 | 2,452.50 |
| 2019-04-08 | 4,310 | 4,985 | 4,280 | 4,985 | 1,066,000 | 2,492.50 |
| 2019-04-05 | 4,260 | 4,360 | 4,115 | 4,285 | 314,300 | 2,142.50 |
| 2019-04-04 | 4,380 | 4,630 | 4,075 | 4,240 | 705,000 | 2,120 |
| 2019-04-03 | 4,960 | 5,000 | 4,215 | 4,355 | 909,600 | 2,177.50 |
| 2019-04-02 | 5,420 | 5,430 | 4,700 | 4,820 | 1,146,000 | 2,410 |
| 2019-04-01 | 4,600 | 5,120 | 4,570 | 5,120 | 1,384,100 | 2,560 |
| 2019-03-29 | 4,270 | 4,750 | 4,190 | 4,420 | 1,436,500 | 2,210 |
| 2019-03-28 | 4,270 | 4,420 | 4,100 | 4,150 | 825,600 | 2,075 |
| 2019-03-27 | 4,035 | 4,240 | 3,810 | 4,215 | 1,346,200 | 2,107.50 |
| 2019-03-26 | 3,710 | 4,080 | 3,680 | 3,965 | 2,209,900 | 1,982.50 |
| 2019-03-25 | 3,610 | 3,915 | 3,470 | 3,500 | 1,585,900 | 1,750 |
| 2019-03-22 | 3,610 | 3,935 | 3,455 | 3,680 | 3,216,900 | 1,840 |
| 2019-03-20 | 2,900 | 3,400 | 2,900 | 3,400 | 2,945,600 | 1,700 |
分割・併合履歴 ： [2019-08-29]1株→2株
