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
