7357 (株)ジオコードの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,920	2,000	1,893	1,983	36,300	1,983
2020-12-29	1,900	2,032	1,892	1,920	53,300	1,920
2020-12-28	1,995	1,996	1,908	1,908	39,800	1,908
2020-12-25	1,994	2,010	1,957	1,976	43,900	1,976
2020-12-24	2,020	2,049	2,000	2,011	44,200	2,011
2020-12-23	2,044	2,080	1,991	2,019	65,100	2,019
2020-12-22	2,096	2,129	1,980	2,094	86,700	2,094
2020-12-21	2,210	2,222	2,111	2,156	56,200	2,156
2020-12-18	2,075	2,238	2,050	2,235	93,800	2,235
2020-12-17	2,124	2,189	2,086	2,100	53,200	2,100
2020-12-16	2,200	2,200	2,077	2,124	61,300	2,124
2020-12-15	2,274	2,329	2,095	2,122	164,500	2,122
2020-12-14	2,157	2,382	2,120	2,349	336,900	2,349
2020-12-11	2,037	2,162	2,037	2,149	153,700	2,149
2020-12-10	2,118	2,162	2,003	2,020	116,700	2,020
2020-12-09	2,295	2,335	2,095	2,105	305,900	2,105
2020-12-08	2,109	2,385	2,084	2,345	438,800	2,345
2020-12-07	2,580	2,580	2,178	2,208	352,500	2,208
2020-12-04	2,893	2,969	2,641	2,653	468,000	2,653
2020-12-03	3,155	3,180	2,919	2,943	496,600	2,943
2020-12-02	3,020	3,330	2,935	3,075	1,484,600	3,075
2020-12-01	2,961	3,210	2,895	2,920	1,443,700	2,920
2020-11-30	3,375	3,700	3,025	3,025	1,931,000	3,025
2020-11-27	3,025	3,725	2,875	3,725	1,436,300	3,725
2020-11-26	-	-	-	-	-	-

分割・併合履歴：なし

7357 (株)ジオコード の時系列データ [2020年度]