7357 (株)ジオコード の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 528 | 528 | 528 | 528 | 600 | 528 |
| 2022-12-29 | 516 | 530 | 515 | 518 | 1,200 | 518 |
| 2022-12-28 | 528 | 528 | 515 | 516 | 7,100 | 516 |
| 2022-12-27 | 531 | 532 | 527 | 528 | 17,000 | 528 |
| 2022-12-26 | 545 | 545 | 532 | 532 | 4,200 | 532 |
| 2022-12-23 | 543 | 543 | 532 | 539 | 8,800 | 539 |
| 2022-12-22 | 550 | 550 | 543 | 543 | 6,900 | 543 |
| 2022-12-21 | 547 | 556 | 537 | 550 | 6,800 | 550 |
| 2022-12-20 | 564 | 564 | 536 | 557 | 5,900 | 557 |
| 2022-12-19 | 570 | 570 | 564 | 566 | 1,000 | 566 |
| 2022-12-16 | 568 | 570 | 568 | 570 | 700 | 570 |
| 2022-12-15 | 569 | 570 | 565 | 570 | 2,000 | 570 |
| 2022-12-14 | 575 | 575 | 570 | 571 | 4,300 | 571 |
| 2022-12-13 | 573 | 578 | 572 | 573 | 1,000 | 573 |
| 2022-12-12 | 577 | 577 | 574 | 576 | 1,100 | 576 |
| 2022-12-09 | 579 | 579 | 574 | 574 | 800 | 574 |
| 2022-12-08 | 576 | 582 | 572 | 582 | 1,600 | 582 |
| 2022-12-07 | 579 | 579 | 576 | 576 | 3,700 | 576 |
| 2022-12-06 | 580 | 580 | 580 | 580 | 300 | 580 |
| 2022-12-05 | 583 | 583 | 580 | 580 | 1,700 | 580 |
| 2022-12-02 | - | - | - | 587 | - | 587 |
| 2022-12-01 | 594 | 594 | 587 | 587 | 2,500 | 587 |
| 2022-11-30 | 583 | 599 | 583 | 598 | 6,400 | 598 |
| 2022-11-29 | 595 | 595 | 593 | 593 | 4,600 | 593 |
| 2022-11-28 | 580 | 590 | 580 | 588 | 4,900 | 588 |
| 2022-11-25 | 586 | 586 | 579 | 585 | 3,800 | 585 |
| 2022-11-24 | 575 | 582 | 575 | 582 | 1,400 | 582 |
| 2022-11-22 | 573 | 573 | 573 | 573 | 1,200 | 573 |
| 2022-11-21 | 575 | 577 | 573 | 575 | 1,800 | 575 |
| 2022-11-18 | 575 | 575 | 575 | 575 | 900 | 575 |
| 2022-11-17 | 575 | 575 | 570 | 575 | 14,400 | 575 |
| 2022-11-16 | 579 | 579 | 571 | 575 | 1,700 | 575 |
| 2022-11-15 | 577 | 580 | 572 | 580 | 5,900 | 580 |
| 2022-11-14 | 583 | 583 | 577 | 578 | 600 | 578 |
| 2022-11-11 | 576 | 581 | 576 | 576 | 2,200 | 576 |
| 2022-11-10 | 577 | 580 | 575 | 576 | 4,400 | 576 |
| 2022-11-09 | 582 | 582 | 580 | 580 | 1,100 | 580 |
| 2022-11-08 | 580 | 583 | 576 | 583 | 5,900 | 583 |
| 2022-11-07 | 587 | 590 | 577 | 579 | 7,100 | 579 |
| 2022-11-04 | 587 | 588 | 587 | 587 | 1,100 | 587 |
| 2022-11-02 | 593 | 593 | 590 | 590 | 1,400 | 590 |
| 2022-11-01 | 590 | 599 | 590 | 599 | 1,400 | 599 |
| 2022-10-31 | 595 | 595 | 595 | 595 | 100 | 595 |
| 2022-10-28 | 590 | 593 | 590 | 592 | 1,900 | 592 |
| 2022-10-27 | 591 | 591 | 590 | 591 | 7,000 | 591 |
| 2022-10-26 | 607 | 607 | 590 | 591 | 5,300 | 591 |
| 2022-10-25 | 589 | 598 | 589 | 598 | 800 | 598 |
| 2022-10-24 | 592 | 592 | 586 | 587 | 5,000 | 587 |
| 2022-10-21 | 594 | 594 | 589 | 591 | 1,100 | 591 |
| 2022-10-20 | 592 | 592 | 586 | 586 | 1,400 | 586 |
| 2022-10-19 | 596 | 605 | 590 | 590 | 2,000 | 590 |
| 2022-10-18 | 584 | 599 | 584 | 586 | 3,100 | 586 |
| 2022-10-17 | 592 | 620 | 582 | 591 | 9,500 | 591 |
| 2022-10-14 | 594 | 601 | 592 | 595 | 1,300 | 595 |
| 2022-10-13 | 598 | 598 | 594 | 594 | 1,300 | 594 |
| 2022-10-12 | 610 | 610 | 601 | 601 | 800 | 601 |
| 2022-10-11 | 601 | 611 | 601 | 611 | 1,400 | 611 |
| 2022-10-07 | 618 | 618 | 605 | 605 | 700 | 605 |
| 2022-10-06 | 616 | 616 | 600 | 608 | 3,200 | 608 |
| 2022-10-05 | 596 | 616 | 590 | 612 | 9,400 | 612 |
| 2022-10-04 | 586 | 594 | 586 | 594 | 900 | 594 |
| 2022-10-03 | 585 | 586 | 580 | 585 | 2,900 | 585 |
| 2022-09-30 | 602 | 602 | 585 | 589 | 7,200 | 589 |
| 2022-09-29 | 604 | 604 | 603 | 603 | 200 | 603 |
| 2022-09-28 | 606 | 610 | 602 | 603 | 1,700 | 603 |
| 2022-09-27 | 607 | 610 | 607 | 610 | 1,400 | 610 |
| 2022-09-26 | 619 | 619 | 605 | 607 | 4,300 | 607 |
| 2022-09-22 | 608 | 613 | 605 | 613 | 1,100 | 613 |
| 2022-09-21 | 609 | 614 | 608 | 609 | 1,100 | 609 |
| 2022-09-20 | 611 | 617 | 609 | 609 | 2,500 | 609 |
| 2022-09-16 | 616 | 616 | 614 | 616 | 1,700 | 616 |
| 2022-09-15 | 610 | 617 | 610 | 616 | 600 | 616 |
| 2022-09-14 | 612 | 614 | 608 | 614 | 700 | 614 |
| 2022-09-13 | 617 | 617 | 617 | 617 | 200 | 617 |
| 2022-09-12 | 612 | 618 | 610 | 616 | 1,900 | 616 |
| 2022-09-09 | 608 | 613 | 608 | 610 | 2,900 | 610 |
| 2022-09-08 | 617 | 617 | 607 | 616 | 4,500 | 616 |
| 2022-09-07 | 606 | 617 | 606 | 617 | 700 | 617 |
| 2022-09-06 | 622 | 625 | 611 | 611 | 1,300 | 611 |
| 2022-09-05 | 623 | 624 | 612 | 622 | 2,600 | 622 |
| 2022-09-02 | 615 | 624 | 615 | 616 | 1,100 | 616 |
| 2022-09-01 | 626 | 626 | 618 | 618 | 1,700 | 618 |
| 2022-08-31 | 612 | 622 | 612 | 622 | 1,300 | 622 |
| 2022-08-30 | 617 | 622 | 615 | 615 | 600 | 615 |
| 2022-08-29 | 621 | 621 | 616 | 617 | 2,000 | 617 |
| 2022-08-26 | 636 | 636 | 621 | 621 | 2,300 | 621 |
| 2022-08-25 | 627 | 630 | 620 | 626 | 1,200 | 626 |
| 2022-08-24 | 626 | 628 | 620 | 620 | 500 | 620 |
| 2022-08-23 | 620 | 625 | 620 | 620 | 700 | 620 |
| 2022-08-22 | 628 | 628 | 622 | 622 | 600 | 622 |
| 2022-08-19 | 630 | 630 | 620 | 624 | 4,400 | 624 |
| 2022-08-18 | 623 | 623 | 623 | 623 | 300 | 623 |
| 2022-08-17 | 627 | 627 | 622 | 622 | 700 | 622 |
| 2022-08-16 | 625 | 625 | 618 | 624 | 3,000 | 624 |
| 2022-08-15 | 627 | 629 | 625 | 625 | 1,400 | 625 |
| 2022-08-12 | 629 | 629 | 626 | 627 | 1,200 | 627 |
| 2022-08-10 | 633 | 634 | 630 | 630 | 400 | 630 |
| 2022-08-09 | 627 | 627 | 627 | 627 | 200 | 627 |
| 2022-08-08 | 628 | 629 | 625 | 629 | 2,100 | 629 |
| 2022-08-05 | 631 | 631 | 627 | 627 | 300 | 627 |
| 2022-08-04 | 626 | 635 | 626 | 626 | 800 | 626 |
| 2022-08-03 | 629 | 629 | 626 | 626 | 2,100 | 626 |
| 2022-08-02 | 630 | 631 | 629 | 629 | 2,800 | 629 |
| 2022-08-01 | 628 | 632 | 625 | 627 | 2,900 | 627 |
| 2022-07-29 | 641 | 641 | 625 | 627 | 5,200 | 627 |
| 2022-07-28 | 634 | 647 | 631 | 647 | 1,800 | 647 |
| 2022-07-27 | 655 | 655 | 636 | 638 | 3,300 | 638 |
| 2022-07-26 | 673 | 673 | 646 | 660 | 6,600 | 660 |
| 2022-07-25 | 657 | 670 | 642 | 645 | 32,200 | 645 |
| 2022-07-22 | 614 | 717 | 614 | 717 | 21,000 | 717 |
| 2022-07-21 | 610 | 618 | 610 | 617 | 600 | 617 |
| 2022-07-20 | 606 | 620 | 606 | 610 | 2,500 | 610 |
| 2022-07-19 | 605 | 605 | 602 | 605 | 13,400 | 605 |
| 2022-07-15 | 612 | 615 | 603 | 608 | 7,600 | 608 |
| 2022-07-14 | 619 | 633 | 618 | 630 | 4,100 | 630 |
| 2022-07-13 | 617 | 622 | 617 | 621 | 500 | 621 |
| 2022-07-12 | 622 | 626 | 616 | 616 | 1,500 | 616 |
| 2022-07-11 | 622 | 629 | 622 | 629 | 300 | 629 |
| 2022-07-08 | 624 | 629 | 622 | 622 | 300 | 622 |
| 2022-07-07 | 621 | 621 | 620 | 620 | 1,000 | 620 |
| 2022-07-06 | 623 | 630 | 621 | 630 | 1,600 | 630 |
| 2022-07-05 | 615 | 622 | 615 | 622 | 1,100 | 622 |
| 2022-07-04 | 613 | 613 | 613 | 613 | 100 | 613 |
| 2022-07-01 | 620 | 620 | 613 | 620 | 2,400 | 620 |
| 2022-06-30 | 624 | 624 | 615 | 616 | 1,600 | 616 |
| 2022-06-29 | 630 | 630 | 622 | 624 | 300 | 624 |
| 2022-06-28 | 630 | 638 | 624 | 633 | 5,400 | 633 |
| 2022-06-27 | 630 | 630 | 630 | 630 | 4,700 | 630 |
| 2022-06-24 | 634 | 634 | 624 | 624 | 2,100 | 624 |
| 2022-06-23 | 623 | 627 | 623 | 625 | 1,600 | 625 |
| 2022-06-22 | 623 | 623 | 623 | 623 | 1,600 | 623 |
| 2022-06-21 | 620 | 623 | 619 | 623 | 9,600 | 623 |
| 2022-06-20 | 621 | 621 | 612 | 620 | 1,200 | 620 |
| 2022-06-17 | 625 | 625 | 615 | 615 | 2,800 | 615 |
| 2022-06-16 | 633 | 633 | 627 | 627 | 1,600 | 627 |
| 2022-06-15 | 628 | 633 | 626 | 633 | 600 | 633 |
| 2022-06-14 | 624 | 632 | 620 | 628 | 4,100 | 628 |
| 2022-06-13 | 631 | 636 | 629 | 630 | 3,000 | 630 |
| 2022-06-10 | 644 | 644 | 630 | 630 | 1,900 | 630 |
| 2022-06-09 | 635 | 643 | 632 | 637 | 2,600 | 637 |
| 2022-06-08 | 631 | 639 | 631 | 635 | 700 | 635 |
| 2022-06-07 | 635 | 640 | 630 | 631 | 1,700 | 631 |
| 2022-06-06 | 640 | 642 | 640 | 640 | 400 | 640 |
| 2022-06-03 | 640 | 646 | 640 | 641 | 2,000 | 641 |
| 2022-06-02 | 633 | 635 | 633 | 635 | 200 | 635 |
| 2022-06-01 | 626 | 626 | 626 | 626 | 200 | 626 |
| 2022-05-31 | 622 | 636 | 622 | 626 | 2,500 | 626 |
| 2022-05-30 | 630 | 630 | 618 | 622 | 500 | 622 |
| 2022-05-27 | 633 | 644 | 633 | 634 | 1,400 | 634 |
| 2022-05-26 | 646 | 646 | 627 | 631 | 4,900 | 631 |
| 2022-05-25 | 624 | 628 | 613 | 628 | 2,700 | 628 |
| 2022-05-24 | 635 | 638 | 620 | 624 | 7,000 | 624 |
| 2022-05-23 | 623 | 634 | 623 | 634 | 600 | 634 |
| 2022-05-20 | 641 | 641 | 623 | 623 | 2,400 | 623 |
| 2022-05-19 | 625 | 625 | 621 | 621 | 1,100 | 621 |
| 2022-05-18 | 634 | 634 | 625 | 625 | 2,000 | 625 |
| 2022-05-17 | 643 | 643 | 625 | 629 | 2,400 | 629 |
| 2022-05-16 | 637 | 642 | 632 | 632 | 1,000 | 632 |
| 2022-05-13 | 640 | 642 | 636 | 641 | 1,700 | 641 |
| 2022-05-12 | 642 | 643 | 638 | 638 | 3,300 | 638 |
| 2022-05-11 | 649 | 649 | 640 | 642 | 6,000 | 642 |
| 2022-05-10 | 660 | 660 | 646 | 649 | 1,900 | 649 |
| 2022-05-09 | 653 | 660 | 653 | 660 | 1,700 | 660 |
| 2022-05-06 | 650 | 657 | 649 | 653 | 2,400 | 653 |
| 2022-05-02 | 651 | 656 | 651 | 654 | 5,600 | 654 |
| 2022-04-28 | 666 | 666 | 655 | 657 | 3,300 | 657 |
| 2022-04-27 | 665 | 673 | 665 | 673 | 2,300 | 673 |
| 2022-04-26 | 682 | 682 | 663 | 678 | 3,400 | 678 |
| 2022-04-25 | 665 | 668 | 660 | 668 | 2,100 | 668 |
| 2022-04-22 | 668 | 668 | 661 | 667 | 1,300 | 667 |
| 2022-04-21 | 680 | 680 | 672 | 675 | 800 | 675 |
| 2022-04-20 | 691 | 691 | 675 | 680 | 900 | 680 |
| 2022-04-19 | 679 | 681 | 679 | 681 | 800 | 681 |
| 2022-04-18 | 679 | 679 | 661 | 675 | 18,500 | 675 |
| 2022-04-15 | 700 | 702 | 681 | 685 | 8,700 | 685 |
| 2022-04-14 | 734 | 736 | 717 | 732 | 2,900 | 732 |
| 2022-04-13 | 739 | 741 | 739 | 740 | 500 | 740 |
| 2022-04-12 | 714 | 739 | 714 | 739 | 900 | 739 |
| 2022-04-11 | 747 | 747 | 702 | 717 | 6,800 | 717 |
| 2022-04-08 | 727 | 740 | 727 | 740 | 1,500 | 740 |
| 2022-04-07 | 734 | 734 | 728 | 728 | 1,500 | 728 |
| 2022-04-06 | 753 | 753 | 735 | 748 | 1,900 | 748 |
| 2022-04-05 | 748 | 748 | 733 | 743 | 2,200 | 743 |
| 2022-04-04 | 751 | 752 | 737 | 751 | 1,800 | 751 |
| 2022-04-01 | 739 | 766 | 719 | 766 | 4,400 | 766 |
| 2022-03-31 | 775 | 776 | 731 | 751 | 5,300 | 751 |
| 2022-03-30 | 782 | 782 | 730 | 751 | 7,500 | 751 |
| 2022-03-29 | 722 | 771 | 722 | 770 | 12,400 | 770 |
| 2022-03-28 | 708 | 724 | 700 | 724 | 6,500 | 724 |
| 2022-03-25 | 728 | 728 | 708 | 708 | 3,100 | 708 |
| 2022-03-24 | 705 | 705 | 695 | 705 | 1,800 | 705 |
| 2022-03-23 | 701 | 709 | 685 | 695 | 4,800 | 695 |
| 2022-03-22 | 694 | 699 | 693 | 699 | 400 | 699 |
| 2022-03-18 | 693 | 702 | 690 | 691 | 5,300 | 691 |
| 2022-03-17 | 699 | 700 | 685 | 699 | 1,300 | 699 |
| 2022-03-16 | 680 | 690 | 676 | 690 | 1,400 | 690 |
| 2022-03-15 | 683 | 683 | 675 | 676 | 1,200 | 676 |
| 2022-03-14 | 682 | 686 | 675 | 686 | 1,400 | 686 |
| 2022-03-11 | 689 | 694 | 680 | 680 | 3,200 | 680 |
| 2022-03-10 | 702 | 702 | 680 | 689 | 5,900 | 689 |
| 2022-03-09 | 674 | 688 | 674 | 682 | 500 | 682 |
| 2022-03-08 | 668 | 676 | 668 | 676 | 200 | 676 |
| 2022-03-07 | 693 | 702 | 662 | 671 | 5,100 | 671 |
| 2022-03-04 | 701 | 701 | 686 | 689 | 400 | 689 |
| 2022-03-03 | 729 | 729 | 689 | 709 | 4,400 | 709 |
| 2022-03-02 | 716 | 716 | 715 | 715 | 1,200 | 715 |
| 2022-03-01 | 720 | 726 | 718 | 725 | 1,300 | 725 |
| 2022-02-28 | 727 | 729 | 706 | 706 | 3,000 | 706 |
| 2022-02-25 | 722 | 722 | 695 | 715 | 5,300 | 715 |
| 2022-02-24 | 691 | 706 | 667 | 677 | 4,700 | 677 |
| 2022-02-22 | 689 | 700 | 677 | 677 | 3,000 | 677 |
| 2022-02-21 | 684 | 733 | 684 | 700 | 5,500 | 700 |
| 2022-02-18 | 655 | 693 | 652 | 693 | 6,200 | 693 |
| 2022-02-17 | 662 | 662 | 660 | 662 | 1,200 | 662 |
| 2022-02-16 | 671 | 671 | 659 | 662 | 1,900 | 662 |
| 2022-02-15 | 660 | 680 | 660 | 671 | 3,600 | 671 |
| 2022-02-14 | 687 | 687 | 662 | 670 | 2,900 | 670 |
| 2022-02-10 | 680 | 684 | 679 | 680 | 2,900 | 680 |
| 2022-02-09 | 673 | 680 | 664 | 680 | 3,600 | 680 |
| 2022-02-08 | 676 | 682 | 668 | 670 | 2,400 | 670 |
| 2022-02-07 | 682 | 682 | 669 | 676 | 900 | 676 |
| 2022-02-04 | 680 | 685 | 678 | 683 | 2,300 | 683 |
| 2022-02-03 | 682 | 682 | 662 | 674 | 2,200 | 674 |
| 2022-02-02 | 662 | 686 | 662 | 682 | 1,400 | 682 |
| 2022-02-01 | 670 | 678 | 658 | 662 | 1,200 | 662 |
| 2022-01-31 | 655 | 677 | 655 | 655 | 1,500 | 655 |
| 2022-01-28 | 655 | 658 | 648 | 655 | 3,600 | 655 |
| 2022-01-27 | 682 | 682 | 654 | 655 | 4,200 | 655 |
| 2022-01-26 | 698 | 698 | 669 | 675 | 4,700 | 675 |
| 2022-01-25 | 654 | 670 | 654 | 658 | 4,000 | 658 |
| 2022-01-24 | 655 | 669 | 655 | 664 | 4,800 | 664 |
| 2022-01-21 | 690 | 690 | 665 | 665 | 5,100 | 665 |
| 2022-01-20 | 685 | 689 | 660 | 689 | 5,800 | 689 |
| 2022-01-19 | 734 | 734 | 678 | 689 | 9,900 | 689 |
| 2022-01-18 | 731 | 743 | 719 | 730 | 9,800 | 730 |
| 2022-01-17 | 784 | 788 | 724 | 724 | 22,500 | 724 |
| 2022-01-14 | 810 | 812 | 801 | 802 | 14,400 | 802 |
| 2022-01-13 | 811 | 823 | 808 | 822 | 1,700 | 822 |
| 2022-01-12 | 806 | 820 | 805 | 807 | 4,400 | 807 |
| 2022-01-11 | 795 | 808 | 795 | 807 | 1,700 | 807 |
| 2022-01-07 | 809 | 810 | 796 | 796 | 9,000 | 796 |
| 2022-01-06 | 806 | 809 | 801 | 809 | 2,800 | 809 |
| 2022-01-05 | 811 | 811 | 801 | 802 | 5,200 | 802 |
| 2022-01-04 | 818 | 818 | 805 | 811 | 2,900 | 811 |
分割・併合履歴 ： なし
