6267 ゼネラルパッカー(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
2021-08-04---2,363-2,363
2021-08-032,3632,3632,3632,3632002,363
2021-08-022,4082,4082,3892,3911,2002,391
2021-07-302,4902,4902,4552,4587002,458
2021-07-292,5952,5952,5392,5402,7002,540
2021-07-282,5862,6502,5452,6504,3002,650
2021-07-272,5212,5552,5202,5442,1002,544
2021-07-262,4922,5202,4922,5201,8002,520
2021-07-212,4912,4992,4562,4691,3002,469
2021-07-202,4982,4992,4072,4941,1002,494
2021-07-192,5002,5042,3542,3942,3002,394
2021-07-162,3842,3862,3512,3516002,351
2021-07-152,3652,3652,3502,3607002,360
2021-07-142,3812,3812,3512,3571,7002,357
2021-07-132,3552,4552,3552,4241,9002,424
2021-07-122,5492,6902,3302,33011,1002,330
2021-07-092,2862,2992,2862,2992,5002,299
2021-07-082,3002,3052,2672,2671,0002,267
2021-07-072,2752,2982,2752,2987002,298
2021-07-062,2812,2812,2802,2806002,280
2021-07-052,2802,2802,2612,2617002,261
2021-07-022,2562,2562,2562,2561002,256
2021-07-012,2892,2892,2562,2567002,256
2021-06-302,2602,2892,2342,2891,3002,289
2021-06-292,2862,2862,2642,2645002,264
2021-06-282,2512,2882,2512,2881,7002,288
2021-06-252,2102,2472,2102,2472,1002,247
2021-06-242,2202,2202,2032,2108002,210
2021-06-232,2112,2122,2112,2124002,212
2021-06-222,2152,2152,2152,2151002,215
2021-06-212,2112,2112,2002,2019002,201
2021-06-182,2102,2102,2102,2103002,210
2021-06-172,2102,2102,2072,2105002,210
2021-06-16---2,220-2,220
2021-06-152,2202,2202,2202,2203002,220
2021-06-142,2722,2722,2182,2241,6002,224
2021-06-112,2192,2192,2192,2195002,219
2021-06-102,2642,2642,2302,2303002,230
2021-06-092,2662,2662,2502,2502002,250
2021-06-08---2,216-2,216
2021-06-072,2132,2162,2132,2164002,216
2021-06-042,2292,2292,2082,2086002,208
2021-06-032,2022,2082,2002,2083,6002,208
2021-06-022,2802,2802,2572,2642,0002,264
2021-06-012,4002,4502,2632,3097,7002,309
2021-05-312,2172,2292,1672,2298002,229
2021-05-282,2202,2202,1702,2151,7002,215
2021-05-272,2052,2092,2052,2099002,209
2021-05-262,2002,2002,2002,2001002,200
2021-05-252,1892,1892,1552,1881,2002,188
2021-05-242,1352,1502,1342,1459002,145
2021-05-212,1042,1502,1042,1091,0002,109
2021-05-202,1002,1002,0932,0936002,093
2021-05-192,1002,1202,0742,12010,1002,120
2021-05-182,1332,2002,1002,2007002,200
2021-05-172,1742,2242,1742,1744002,174
2021-05-14---2,197-2,197
2021-05-132,1972,1972,1972,1975002,197
2021-05-122,1522,1532,1522,1533002,153
2021-05-11---2,148-2,148
2021-05-10---2,148-2,148
2021-05-07---2,148-2,148
2021-05-062,1902,1902,1432,1483002,148
2021-04-302,2182,2242,1902,1903002,190
2021-04-282,2252,2252,1682,1683,5002,168
2021-04-272,1902,2282,1902,2252,0002,225
2021-04-262,1752,1982,1752,1982,0002,198
2021-04-232,1402,1402,1402,1401002,140
2021-04-222,1332,1332,1332,1333002,133
2021-04-212,1562,1612,1332,1331,0002,133
2021-04-202,1702,1702,1702,1704002,170
2021-04-192,1502,1702,1502,1641,8002,164
2021-04-162,1612,1612,1612,1611002,161
2021-04-15---2,125-2,125
2021-04-14---2,125-2,125
2021-04-13---2,125-2,125
2021-04-122,1252,1252,1252,1251002,125
2021-04-092,1272,1452,1262,1452,3002,145
2021-04-082,1262,1262,1262,1262002,126
2021-04-072,1672,1672,1652,1652002,165
2021-04-062,1202,1222,1202,1227002,122
2021-04-05---2,120-2,120
2021-04-022,1452,1452,1202,1202002,120
2021-04-01---2,101-2,101
2021-03-312,1012,1012,1012,1016002,101
2021-03-302,1022,1022,1022,1022002,102
2021-03-292,1552,1552,1002,1002,1002,100
2021-03-262,1352,1352,1202,1201,3002,120
2021-03-252,1092,1092,1092,1095002,109
2021-03-242,1162,1252,1122,1257002,125
2021-03-232,1142,1142,1132,1134002,113
2021-03-222,1132,1492,1132,1165002,116
2021-03-19---2,102-2,102
2021-03-182,0982,1022,0982,1025002,102
2021-03-17---2,098-2,098
2021-03-162,0982,0982,0982,0981002,098
2021-03-152,0962,0962,0782,0945002,094
2021-03-122,0962,0962,0962,0961002,096
2021-03-112,0742,0742,0742,0744002,074
2021-03-10---2,070-2,070
2021-03-092,0712,0762,0702,0704002,070
2021-03-082,0812,0812,0812,0812002,081
2021-03-052,0632,0632,0612,0615002,061
2021-03-042,1002,1102,0862,0863002,086
2021-03-032,1452,1502,1012,1019002,101
2021-03-022,1252,1452,0792,1454,5002,145
2021-03-012,1192,1502,0372,0443,7002,044
2021-02-262,0512,1192,0472,1191,5002,119
2021-02-252,1002,1002,0002,0986,7002,098
2021-02-242,1002,1002,0902,0998002,099
2021-02-222,0742,0862,0742,0861,0002,086
2021-02-19---2,044-2,044
2021-02-182,0502,0502,0442,0443002,044
2021-02-172,0552,0552,0392,0393002,039
2021-02-162,0752,0752,0752,0751002,075
2021-02-152,0752,0782,0702,0785002,078
2021-02-122,0492,0552,0492,0492,1002,049
2021-02-102,0312,0312,0312,0311002,031
2021-02-09---2,025-2,025
2021-02-082,0292,0452,0042,0254002,025
2021-02-05---2,029-2,029
2021-02-042,0292,0292,0292,0294002,029
2021-02-032,0162,0162,0162,0163002,016
2021-02-02---2,016-2,016
2021-02-012,0322,0322,0162,0167002,016
2021-01-292,0022,0041,9921,9921,8001,992
2021-01-281,9752,0001,9751,9943,0001,994
2021-01-272,0412,0502,0372,0501,0002,050
2021-01-262,0492,0492,0492,0491002,049
2021-01-252,0502,0502,0262,0268002,026
2021-01-222,0312,0452,0312,0454002,045
2021-01-212,0302,0302,0302,0306002,030
2021-01-202,0292,0342,0222,0223002,022
2021-01-192,0102,0112,0102,0111,2002,011
2021-01-18---2,010-2,010
2021-01-152,0292,0292,0102,0101,1002,010
2021-01-142,0332,0342,0332,0343002,034
2021-01-132,0102,0102,0102,0105002,010
2021-01-122,0052,0052,0052,0056002,005
2021-01-082,0002,0002,0002,0004002,000
2021-01-072,0002,0002,0002,0005002,000
2021-01-06---2,000-2,000
2021-01-051,9802,0001,9802,0001,1002,000
2021-01-042,0492,0492,0082,0083002,008

分割・併合履歴 : [2016-01-27]1株→0.2株 [2007-01-26]1株→2株