6267 ゼネラルパッカー(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	500	500	500	500	1,000	1,250
2004-12-29	504	510	504	504	4,000	1,260
2004-12-28	504	504	500	504	6,000	1,260
2004-12-27	495	495	490	490	4,000	1,225
2004-12-24	492	492	485	485	9,000	1,212.50
2004-12-22	492	492	492	492	7,000	1,230
2004-12-21	492	493	491	491	11,000	1,227.50
2004-12-20	480	483	480	483	4,000	1,207.50
2004-12-17	475	478	473	473	20,000	1,182.50
2004-12-16	476	476	471	472	15,000	1,180
2004-12-15	480	481	470	470	6,000	1,175
2004-12-14	491	491	489	489	7,000	1,222.50
2004-12-13	491	491	491	491	1,000	1,227.50
2004-12-09	520	520	491	491	11,000	1,227.50
2004-12-08	525	525	521	521	2,000	1,302.50
2004-12-06	511	526	511	526	7,000	1,315
2004-12-03	551	551	550	550	6,000	1,375
2004-12-01	571	571	571	571	1,000	1,427.50
2004-11-30	584	584	584	584	16,000	1,460
2004-11-29	569	570	567	567	10,000	1,417.50
2004-11-26	553	553	551	551	4,000	1,377.50
2004-11-25	563	563	563	563	2,000	1,407.50
2004-11-24	557	557	547	547	2,000	1,367.50
2004-11-22	557	557	557	557	1,000	1,392.50
2004-11-19	570	570	570	570	1,000	1,425
2004-11-18	562	562	562	562	1,000	1,405
2004-11-16	580	580	580	580	1,000	1,450
2004-11-15	575	575	570	570	2,000	1,425
2004-11-12	576	576	576	576	1,000	1,440
2004-11-09	585	585	585	585	7,000	1,462.50
2004-11-08	585	585	585	585	1,000	1,462.50
2004-11-05	582	582	570	570	4,000	1,425
2004-11-02	599	599	599	599	2,000	1,497.50
2004-10-28	607	607	607	607	7,000	1,517.50
2004-10-27	590	590	590	590	2,000	1,475
2004-10-25	599	599	599	599	2,000	1,497.50
2004-10-22	585	585	582	582	3,000	1,455
2004-10-20	589	589	589	589	3,000	1,472.50
2004-10-15	592	592	592	592	1,000	1,480
2004-10-13	590	590	590	590	1,000	1,475
2004-10-07	594	594	593	593	2,000	1,482.50
2004-10-06	594	594	594	594	1,000	1,485
2004-10-05	600	600	593	593	2,000	1,482.50
2004-09-28	615	615	615	615	8,000	1,537.50
2004-09-27	598	598	598	598	3,000	1,495
2004-09-22	585	585	585	585	1,000	1,462.50
2004-09-21	595	599	582	582	5,000	1,455
2004-09-16	590	590	586	590	3,000	1,475
2004-09-14	600	600	600	600	1,000	1,500
2004-09-13	585	595	585	595	3,000	1,487.50
2004-09-10	586	590	585	585	7,000	1,462.50
2004-09-09	593	593	579	585	11,000	1,462.50
2004-09-08	616	616	597	600	6,000	1,500
2004-09-07	630	630	626	626	5,000	1,565
2004-08-31	645	645	645	645	4,000	1,612.50
2004-08-30	628	628	628	628	4,000	1,570
2004-08-27	610	610	610	610	2,000	1,525
2004-08-25	614	614	614	614	1,000	1,535
2004-08-24	605	605	605	605	2,000	1,512.50
2004-08-17	610	610	600	601	5,000	1,502.50
2004-08-16	610	610	610	610	3,000	1,525
2004-08-13	610	610	605	605	3,000	1,512.50
2004-08-10	614	620	614	620	4,000	1,550
2004-08-09	612	612	608	608	4,000	1,520
2004-08-06	611	611	611	611	1,000	1,527.50
2004-08-05	605	608	605	608	4,000	1,520
2004-08-04	615	615	611	611	5,000	1,527.50
2004-08-03	616	616	615	615	4,000	1,537.50
2004-08-02	616	616	616	616	3,000	1,540
2004-07-30	623	623	623	623	1,000	1,557.50
2004-07-29	655	655	620	620	7,000	1,550
2004-07-28	653	653	648	648	11,000	1,620
2004-07-26	665	665	656	659	5,000	1,647.50
2004-07-23	650	655	650	655	4,000	1,637.50
2004-07-22	635	642	635	642	6,000	1,605
2004-07-21	634	635	634	635	3,000	1,587.50
2004-07-20	640	645	640	640	5,000	1,600
2004-07-16	625	630	625	630	3,000	1,575
2004-07-15	636	640	625	625	8,000	1,562.50
2004-07-14	636	637	636	637	3,000	1,592.50
2004-07-13	650	650	635	635	7,000	1,587.50
2004-07-12	648	648	605	630	7,000	1,575
2004-07-09	659	660	650	650	4,000	1,625
2004-07-08	640	640	640	640	3,000	1,600
2004-07-07	640	645	640	645	2,000	1,612.50
2004-07-06	660	665	650	650	8,000	1,625
2004-07-05	673	677	670	670	10,000	1,675
2004-07-02	672	680	672	680	3,000	1,700
2004-07-01	681	681	671	671	6,000	1,677.50
2004-06-30	688	690	680	680	16,000	1,700
2004-06-29	681	690	680	680	20,000	1,700
2004-06-28	668	675	660	666	60,000	1,665
2004-06-25	653	663	652	658	40,000	1,645
2004-06-24	630	640	610	640	9,000	1,600
2004-06-23	630	630	610	610	7,000	1,525
2004-06-22	635	635	635	635	1,000	1,587.50
2004-06-21	635	636	630	630	8,000	1,575
2004-06-18	616	630	616	630	6,000	1,575
2004-06-17	635	635	613	613	15,000	1,532.50
2004-06-16	620	635	620	635	20,000	1,587.50
2004-06-15	624	629	611	611	10,000	1,527.50
2004-06-14	620	620	610	620	18,000	1,550
2004-06-11	606	610	600	610	20,000	1,525
2004-06-10	599	600	595	600	18,000	1,500
2004-06-09	595	600	595	600	2,000	1,500
2004-06-08	600	600	600	600	1,000	1,500
2004-06-07	592	600	592	600	3,000	1,500
2004-06-04	600	600	600	600	1,000	1,500
2004-06-03	620	620	600	600	3,000	1,500
2004-06-02	620	620	620	620	1,000	1,550
2004-05-31	615	615	615	615	1,000	1,537.50
2004-05-28	620	620	620	620	8,000	1,550
2004-05-27	610	610	610	610	3,000	1,525
2004-05-26	625	630	602	602	7,000	1,505
2004-05-24	590	590	590	590	4,000	1,475
2004-05-20	591	591	591	591	1,000	1,477.50
2004-05-19	598	600	598	600	3,000	1,500
2004-05-18	590	597	590	597	4,000	1,492.50
2004-05-17	609	609	561	591	14,000	1,477.50
2004-05-14	610	610	610	610	7,000	1,525
2004-05-13	608	610	607	610	7,000	1,525
2004-05-12	625	625	615	615	5,000	1,537.50
2004-05-11	620	625	619	619	7,000	1,547.50
2004-05-10	663	663	648	651	36,000	1,627.50
2004-05-07	653	665	653	665	16,000	1,662.50
2004-05-06	651	665	651	664	15,000	1,660
2004-04-30	645	650	623	650	8,000	1,625
2004-04-28	654	660	640	646	14,000	1,615
2004-04-27	636	636	635	635	7,000	1,587.50
2004-04-26	635	640	635	640	3,000	1,600
2004-04-23	615	620	615	619	13,000	1,547.50
2004-04-22	611	620	611	615	16,000	1,537.50
2004-04-21	610	610	610	610	25,000	1,525
2004-04-20	620	620	607	607	7,000	1,517.50
2004-04-19	630	630	610	610	17,000	1,525
2004-04-16	650	650	625	630	11,000	1,575
2004-04-15	658	670	650	650	9,000	1,625
2004-04-14	640	660	640	658	12,000	1,645
2004-04-13	635	640	635	640	14,000	1,600
2004-04-12	610	635	610	635	5,000	1,587.50
2004-04-09	625	625	625	625	1,000	1,562.50
2004-04-08	627	627	625	625	7,000	1,562.50
2004-04-07	639	640	635	635	5,000	1,587.50
2004-04-06	645	650	645	645	6,000	1,612.50
2004-04-05	630	647	630	647	14,000	1,617.50
2004-04-02	626	630	626	630	5,000	1,575
2004-04-01	620	621	620	621	4,000	1,552.50
2004-03-31	620	635	620	630	7,000	1,575
2004-03-30	603	603	603	603	3,000	1,507.50
2004-03-29	623	630	623	623	9,000	1,557.50
2004-03-26	595	605	590	605	6,000	1,512.50
2004-03-25	600	600	583	585	8,000	1,462.50
2004-03-24	600	602	600	602	6,000	1,505
2004-03-23	606	606	600	600	15,000	1,500
2004-03-22	619	619	605	605	3,000	1,512.50
2004-03-19	599	600	596	600	8,000	1,500
2004-03-18	620	630	616	630	5,000	1,575
2004-03-17	630	630	630	630	2,000	1,575
2004-03-16	630	630	630	630	1,000	1,575
2004-03-15	639	640	610	640	7,000	1,600
2004-03-12	665	665	645	655	21,000	1,637.50
2004-03-11	665	672	660	672	10,000	1,680
2004-03-10	664	666	660	663	22,000	1,657.50
2004-03-09	650	660	643	660	14,000	1,650
2004-03-08	643	650	643	650	15,000	1,625
2004-03-05	640	641	627	641	18,000	1,602.50
2004-03-04	654	654	635	640	10,000	1,600
2004-03-03	640	655	635	654	47,000	1,635
2004-03-02	640	640	630	640	50,000	1,600
2004-03-01	628	630	628	630	18,000	1,575
2004-02-27	600	610	590	610	38,000	1,525
2004-02-26	569	590	569	590	13,000	1,475
2004-02-25	575	575	566	566	5,000	1,415
2004-02-24	580	580	580	580	1,000	1,450
2004-02-23	572	580	570	575	8,000	1,437.50
2004-02-20	590	590	570	571	7,000	1,427.50
2004-02-19	580	590	550	590	13,000	1,475
2004-02-18	600	600	580	600	8,000	1,500
2004-02-17	600	609	590	609	10,000	1,522.50
2004-02-16	615	616	610	610	7,000	1,525
2004-02-13	620	640	615	640	13,000	1,600
2004-02-12	649	660	630	635	58,000	1,587.50
2004-02-10	670	670	630	630	57,000	1,575
2004-02-09	620	690	607	670	180,000	1,675
2004-02-06	580	620	580	590	78,000	1,475
2004-02-05	513	580	509	580	32,000	1,450
2004-02-04	527	527	513	513	15,000	1,282.50
2004-02-03	545	545	528	528	13,000	1,320
2004-02-02	560	560	545	545	19,000	1,362.50
2004-01-30	563	563	552	555	9,000	1,387.50
2004-01-29	562	570	562	565	8,000	1,412.50
2004-01-28	581	581	570	570	10,000	1,425
2004-01-27	572	572	571	571	4,000	1,427.50
2004-01-26	580	580	570	570	13,000	1,425
2004-01-23	570	577	566	575	8,000	1,437.50
2004-01-22	578	582	570	570	23,000	1,425
2004-01-21	580	580	571	571	7,000	1,427.50
2004-01-20	589	589	578	578	10,000	1,445
2004-01-19	587	595	578	578	24,000	1,445
2004-01-16	580	589	580	585	8,000	1,462.50
2004-01-15	590	590	577	579	11,000	1,447.50
2004-01-14	580	590	575	580	12,000	1,450
2004-01-13	570	590	570	585	15,000	1,462.50
2004-01-09	576	576	569	570	11,000	1,425
2004-01-08	578	587	557	558	19,000	1,395
2004-01-07	561	566	560	566	22,000	1,415
2004-01-06	590	590	557	560	17,000	1,400
2004-01-05	600	605	595	595	4,000	1,487.50

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