6267 ゼネラルパッカー(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 635 | 635 | 635 | 635 | 1,000 | 1,587.50 |
| 2005-12-29 | 630 | 640 | 630 | 640 | 4,000 | 1,600 |
| 2005-12-28 | 619 | 625 | 619 | 625 | 6,000 | 1,562.50 |
| 2005-12-27 | 616 | 620 | 616 | 620 | 5,000 | 1,550 |
| 2005-12-26 | 613 | 615 | 612 | 615 | 6,000 | 1,537.50 |
| 2005-12-22 | 611 | 611 | 611 | 611 | 1,000 | 1,527.50 |
| 2005-12-21 | 615 | 615 | 610 | 610 | 3,000 | 1,525 |
| 2005-12-20 | 617 | 620 | 610 | 619 | 11,000 | 1,547.50 |
| 2005-12-19 | 619 | 619 | 619 | 619 | 2,000 | 1,547.50 |
| 2005-12-16 | 599 | 609 | 598 | 598 | 6,000 | 1,495 |
| 2005-12-15 | 593 | 599 | 593 | 599 | 4,000 | 1,497.50 |
| 2005-12-14 | 593 | 593 | 593 | 593 | 1,000 | 1,482.50 |
| 2005-12-13 | 592 | 592 | 592 | 592 | 1,000 | 1,480 |
| 2005-12-12 | 588 | 593 | 582 | 593 | 4,000 | 1,482.50 |
| 2005-12-08 | 590 | 590 | 590 | 590 | 2,000 | 1,475 |
| 2005-12-07 | 595 | 595 | 595 | 595 | 3,000 | 1,487.50 |
| 2005-12-06 | 593 | 595 | 593 | 595 | 3,000 | 1,487.50 |
| 2005-12-05 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2005-12-02 | 600 | 600 | 581 | 595 | 5,000 | 1,487.50 |
| 2005-12-01 | 600 | 600 | 600 | 600 | 5,000 | 1,500 |
| 2005-11-30 | 600 | 600 | 580 | 585 | 5,000 | 1,462.50 |
| 2005-11-28 | 606 | 606 | 606 | 606 | 8,000 | 1,515 |
| 2005-11-25 | 589 | 589 | 589 | 589 | 5,000 | 1,472.50 |
| 2005-11-24 | 579 | 590 | 579 | 590 | 5,000 | 1,475 |
| 2005-11-21 | 579 | 579 | 577 | 577 | 2,000 | 1,442.50 |
| 2005-11-18 | 577 | 577 | 577 | 577 | 2,000 | 1,442.50 |
| 2005-11-17 | 578 | 578 | 577 | 577 | 2,000 | 1,442.50 |
| 2005-11-16 | 575 | 575 | 575 | 575 | 1,000 | 1,437.50 |
| 2005-11-15 | 579 | 579 | 579 | 579 | 2,000 | 1,447.50 |
| 2005-11-14 | 578 | 578 | 578 | 578 | 1,000 | 1,445 |
| 2005-11-11 | 570 | 570 | 570 | 570 | 2,000 | 1,425 |
| 2005-11-07 | 580 | 580 | 577 | 577 | 7,000 | 1,442.50 |
| 2005-11-04 | 577 | 577 | 577 | 577 | 1,000 | 1,442.50 |
| 2005-11-01 | 579 | 580 | 579 | 580 | 2,000 | 1,450 |
| 2005-10-31 | 576 | 576 | 576 | 576 | 1,000 | 1,440 |
| 2005-10-28 | 554 | 560 | 554 | 560 | 5,000 | 1,400 |
| 2005-10-27 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2005-10-26 | 560 | 560 | 560 | 560 | 3,000 | 1,400 |
| 2005-10-25 | 550 | 550 | 540 | 540 | 7,000 | 1,350 |
| 2005-10-24 | 542 | 542 | 542 | 542 | 2,000 | 1,355 |
| 2005-10-21 | 550 | 550 | 550 | 550 | 4,000 | 1,375 |
| 2005-10-19 | 540 | 540 | 530 | 530 | 7,000 | 1,325 |
| 2005-10-18 | 535 | 535 | 535 | 535 | 2,000 | 1,337.50 |
| 2005-10-17 | 540 | 540 | 535 | 535 | 2,000 | 1,337.50 |
| 2005-10-14 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 2005-10-11 | 541 | 541 | 541 | 541 | 1,000 | 1,352.50 |
| 2005-10-06 | 558 | 558 | 558 | 558 | 1,000 | 1,395 |
| 2005-10-05 | 560 | 560 | 560 | 560 | 5,000 | 1,400 |
| 2005-10-04 | 565 | 565 | 558 | 558 | 3,000 | 1,395 |
| 2005-10-03 | 565 | 565 | 565 | 565 | 3,000 | 1,412.50 |
| 2005-09-30 | 565 | 565 | 565 | 565 | 2,000 | 1,412.50 |
| 2005-09-28 | 576 | 576 | 576 | 576 | 2,000 | 1,440 |
| 2005-09-27 | 560 | 560 | 560 | 560 | 2,000 | 1,400 |
| 2005-09-26 | 580 | 580 | 580 | 580 | 6,000 | 1,450 |
| 2005-09-22 | 561 | 579 | 561 | 579 | 4,000 | 1,447.50 |
| 2005-09-21 | 580 | 580 | 578 | 580 | 4,000 | 1,450 |
| 2005-09-20 | 550 | 570 | 550 | 570 | 9,000 | 1,425 |
| 2005-09-16 | 551 | 551 | 550 | 550 | 4,000 | 1,375 |
| 2005-09-15 | 579 | 579 | 570 | 570 | 5,000 | 1,425 |
| 2005-09-14 | 540 | 571 | 538 | 569 | 27,000 | 1,422.50 |
| 2005-09-13 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 2005-09-12 | 540 | 540 | 539 | 540 | 14,000 | 1,350 |
| 2005-09-09 | 521 | 540 | 521 | 540 | 20,000 | 1,350 |
| 2005-09-07 | 516 | 516 | 516 | 516 | 1,000 | 1,290 |
| 2005-09-06 | 520 | 525 | 505 | 505 | 27,000 | 1,262.50 |
| 2005-09-05 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2005-09-02 | 531 | 531 | 506 | 506 | 5,000 | 1,265 |
| 2005-09-01 | 535 | 535 | 530 | 530 | 2,000 | 1,325 |
| 2005-08-31 | 539 | 539 | 539 | 539 | 1,000 | 1,347.50 |
| 2005-08-29 | 540 | 540 | 540 | 540 | 3,000 | 1,350 |
| 2005-08-26 | 525 | 525 | 525 | 525 | 5,000 | 1,312.50 |
| 2005-08-25 | 524 | 524 | 520 | 520 | 3,000 | 1,300 |
| 2005-08-23 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 2005-08-18 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2005-08-15 | 511 | 511 | 510 | 510 | 2,000 | 1,275 |
| 2005-08-11 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 2005-08-09 | 511 | 512 | 511 | 512 | 2,000 | 1,280 |
| 2005-08-08 | 503 | 503 | 501 | 501 | 2,000 | 1,252.50 |
| 2005-08-05 | 513 | 513 | 513 | 513 | 1,000 | 1,282.50 |
| 2005-08-04 | 505 | 505 | 504 | 504 | 5,000 | 1,260 |
| 2005-08-03 | 515 | 515 | 513 | 513 | 6,000 | 1,282.50 |
| 2005-08-02 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2005-08-01 | 525 | 525 | 501 | 502 | 7,000 | 1,255 |
| 2005-07-28 | 540 | 540 | 540 | 540 | 3,000 | 1,350 |
| 2005-07-27 | 530 | 530 | 525 | 525 | 4,000 | 1,312.50 |
| 2005-07-26 | 519 | 530 | 513 | 530 | 5,000 | 1,325 |
| 2005-07-25 | 540 | 548 | 540 | 545 | 9,000 | 1,362.50 |
| 2005-07-22 | 538 | 540 | 538 | 540 | 3,000 | 1,350 |
| 2005-07-21 | 545 | 545 | 540 | 540 | 4,000 | 1,350 |
| 2005-07-20 | 547 | 547 | 547 | 547 | 1,000 | 1,367.50 |
| 2005-07-19 | 548 | 548 | 548 | 548 | 9,000 | 1,370 |
| 2005-07-15 | 535 | 547 | 535 | 547 | 20,000 | 1,367.50 |
| 2005-07-14 | 535 | 535 | 535 | 535 | 5,000 | 1,337.50 |
| 2005-07-13 | 535 | 535 | 531 | 531 | 3,000 | 1,327.50 |
| 2005-07-12 | 535 | 536 | 535 | 536 | 11,000 | 1,340 |
| 2005-07-11 | 531 | 531 | 531 | 531 | 1,000 | 1,327.50 |
| 2005-07-08 | 540 | 540 | 535 | 540 | 10,000 | 1,350 |
| 2005-07-07 | 540 | 540 | 540 | 540 | 8,000 | 1,350 |
| 2005-07-05 | 528 | 528 | 528 | 528 | 2,000 | 1,320 |
| 2005-07-04 | 528 | 528 | 528 | 528 | 2,000 | 1,320 |
| 2005-07-01 | 528 | 544 | 528 | 540 | 8,000 | 1,350 |
| 2005-06-30 | 525 | 525 | 520 | 520 | 4,000 | 1,300 |
| 2005-06-29 | 525 | 525 | 525 | 525 | 5,000 | 1,312.50 |
| 2005-06-28 | 525 | 525 | 520 | 523 | 5,000 | 1,307.50 |
| 2005-06-27 | 512 | 520 | 512 | 515 | 6,000 | 1,287.50 |
| 2005-06-24 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2005-06-23 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 2005-06-21 | 511 | 511 | 511 | 511 | 2,000 | 1,277.50 |
| 2005-06-20 | 515 | 515 | 515 | 515 | 2,000 | 1,287.50 |
| 2005-06-17 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2005-06-16 | 520 | 520 | 509 | 520 | 6,000 | 1,300 |
| 2005-06-09 | 512 | 520 | 512 | 520 | 6,000 | 1,300 |
| 2005-06-08 | 528 | 528 | 528 | 528 | 4,000 | 1,320 |
| 2005-06-07 | 512 | 512 | 504 | 504 | 4,000 | 1,260 |
| 2005-06-06 | 507 | 507 | 496 | 497 | 6,000 | 1,242.50 |
| 2005-06-02 | 527 | 527 | 527 | 527 | 1,000 | 1,317.50 |
| 2005-05-31 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2005-05-30 | 529 | 529 | 529 | 529 | 3,000 | 1,322.50 |
| 2005-05-26 | 529 | 530 | 528 | 528 | 4,000 | 1,320 |
| 2005-05-25 | 532 | 532 | 532 | 532 | 3,000 | 1,330 |
| 2005-05-23 | 520 | 524 | 500 | 517 | 9,000 | 1,292.50 |
| 2005-05-20 | 524 | 524 | 520 | 523 | 6,000 | 1,307.50 |
| 2005-05-19 | 535 | 535 | 520 | 520 | 5,000 | 1,300 |
| 2005-05-18 | 535 | 535 | 535 | 535 | 2,000 | 1,337.50 |
| 2005-05-17 | 555 | 555 | 525 | 525 | 3,000 | 1,312.50 |
| 2005-05-16 | 565 | 565 | 555 | 555 | 3,000 | 1,387.50 |
| 2005-05-13 | 555 | 555 | 555 | 555 | 1,000 | 1,387.50 |
| 2005-05-12 | 550 | 550 | 549 | 550 | 5,000 | 1,375 |
| 2005-05-11 | 555 | 555 | 550 | 550 | 2,000 | 1,375 |
| 2005-05-10 | 555 | 555 | 555 | 555 | 2,000 | 1,387.50 |
| 2005-05-09 | 555 | 560 | 550 | 555 | 11,000 | 1,387.50 |
| 2005-05-06 | 560 | 560 | 555 | 560 | 15,000 | 1,400 |
| 2005-05-02 | 559 | 559 | 540 | 540 | 3,000 | 1,350 |
| 2005-04-28 | 556 | 560 | 556 | 560 | 11,000 | 1,400 |
| 2005-04-27 | 539 | 540 | 539 | 540 | 2,000 | 1,350 |
| 2005-04-26 | 539 | 539 | 539 | 539 | 2,000 | 1,347.50 |
| 2005-04-25 | 530 | 530 | 525 | 525 | 4,000 | 1,312.50 |
| 2005-04-22 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 2005-04-21 | 522 | 525 | 520 | 525 | 4,000 | 1,312.50 |
| 2005-04-20 | 525 | 525 | 525 | 525 | 2,000 | 1,312.50 |
| 2005-04-19 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2005-04-18 | 521 | 521 | 519 | 519 | 6,000 | 1,297.50 |
| 2005-04-15 | 530 | 530 | 529 | 529 | 2,000 | 1,322.50 |
| 2005-04-14 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 2005-04-13 | 531 | 537 | 521 | 537 | 17,000 | 1,342.50 |
| 2005-04-12 | 526 | 540 | 525 | 530 | 8,000 | 1,325 |
| 2005-04-11 | 523 | 530 | 523 | 525 | 6,000 | 1,312.50 |
| 2005-04-08 | 528 | 528 | 528 | 528 | 1,000 | 1,320 |
| 2005-04-07 | 520 | 520 | 517 | 520 | 9,000 | 1,300 |
| 2005-04-06 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 2005-04-05 | 521 | 521 | 520 | 520 | 8,000 | 1,300 |
| 2005-04-04 | 523 | 523 | 522 | 522 | 3,000 | 1,305 |
| 2005-04-01 | 523 | 523 | 523 | 523 | 3,000 | 1,307.50 |
| 2005-03-31 | 525 | 525 | 525 | 525 | 2,000 | 1,312.50 |
| 2005-03-30 | 535 | 535 | 535 | 535 | 5,000 | 1,337.50 |
| 2005-03-29 | 535 | 535 | 535 | 535 | 2,000 | 1,337.50 |
| 2005-03-28 | 535 | 535 | 535 | 535 | 3,000 | 1,337.50 |
| 2005-03-25 | 525 | 525 | 520 | 520 | 5,000 | 1,300 |
| 2005-03-24 | 529 | 529 | 517 | 520 | 22,000 | 1,300 |
| 2005-03-23 | 530 | 530 | 530 | 530 | 6,000 | 1,325 |
| 2005-03-22 | 530 | 538 | 530 | 533 | 12,000 | 1,332.50 |
| 2005-03-18 | 520 | 520 | 520 | 520 | 11,000 | 1,300 |
| 2005-03-17 | 530 | 530 | 520 | 520 | 18,000 | 1,300 |
| 2005-03-16 | 530 | 530 | 530 | 530 | 4,000 | 1,325 |
| 2005-03-15 | 530 | 530 | 530 | 530 | 3,000 | 1,325 |
| 2005-03-14 | 526 | 528 | 526 | 528 | 3,000 | 1,320 |
| 2005-03-11 | 522 | 525 | 513 | 525 | 7,000 | 1,312.50 |
| 2005-03-10 | 520 | 522 | 520 | 522 | 8,000 | 1,305 |
| 2005-03-09 | 506 | 520 | 506 | 520 | 10,000 | 1,300 |
| 2005-03-08 | 518 | 518 | 504 | 510 | 14,000 | 1,275 |
| 2005-03-07 | 530 | 538 | 530 | 530 | 20,000 | 1,325 |
| 2005-03-04 | 531 | 531 | 523 | 525 | 5,000 | 1,312.50 |
| 2005-03-03 | 520 | 521 | 520 | 521 | 5,000 | 1,302.50 |
| 2005-03-02 | 517 | 517 | 515 | 515 | 10,000 | 1,287.50 |
| 2005-03-01 | 518 | 518 | 515 | 516 | 8,000 | 1,290 |
| 2005-02-28 | 518 | 518 | 515 | 516 | 17,000 | 1,290 |
| 2005-02-25 | 517 | 517 | 516 | 516 | 3,000 | 1,290 |
| 2005-02-24 | 512 | 512 | 507 | 507 | 9,000 | 1,267.50 |
| 2005-02-23 | 519 | 519 | 512 | 512 | 3,000 | 1,280 |
| 2005-02-22 | 500 | 535 | 500 | 535 | 13,000 | 1,337.50 |
| 2005-02-21 | 520 | 520 | 510 | 510 | 21,000 | 1,275 |
| 2005-02-18 | 514 | 514 | 514 | 514 | 3,000 | 1,285 |
| 2005-02-17 | 521 | 521 | 515 | 515 | 10,000 | 1,287.50 |
| 2005-02-16 | 522 | 522 | 520 | 520 | 6,000 | 1,300 |
| 2005-02-14 | 535 | 535 | 528 | 528 | 7,000 | 1,320 |
| 2005-02-08 | 530 | 530 | 529 | 529 | 2,000 | 1,322.50 |
| 2005-02-07 | 533 | 533 | 531 | 532 | 8,000 | 1,330 |
| 2005-02-04 | 535 | 535 | 534 | 534 | 9,000 | 1,335 |
| 2005-02-03 | 534 | 534 | 534 | 534 | 1,000 | 1,335 |
| 2005-02-02 | 537 | 538 | 536 | 536 | 15,000 | 1,340 |
| 2005-02-01 | 535 | 535 | 535 | 535 | 3,000 | 1,337.50 |
| 2005-01-31 | 540 | 540 | 535 | 535 | 4,000 | 1,337.50 |
| 2005-01-28 | 539 | 540 | 539 | 540 | 6,000 | 1,350 |
| 2005-01-27 | 530 | 539 | 521 | 539 | 5,000 | 1,347.50 |
| 2005-01-25 | 541 | 545 | 541 | 545 | 3,000 | 1,362.50 |
| 2005-01-24 | 530 | 530 | 526 | 526 | 6,000 | 1,315 |
| 2005-01-21 | 525 | 525 | 525 | 525 | 1,000 | 1,312.50 |
| 2005-01-20 | 530 | 530 | 523 | 527 | 8,000 | 1,317.50 |
| 2005-01-19 | 527 | 528 | 527 | 527 | 7,000 | 1,317.50 |
| 2005-01-18 | 520 | 523 | 515 | 523 | 8,000 | 1,307.50 |
| 2005-01-17 | 506 | 515 | 505 | 515 | 12,000 | 1,287.50 |
| 2005-01-14 | 504 | 505 | 503 | 504 | 21,000 | 1,260 |
| 2005-01-13 | 506 | 506 | 505 | 505 | 18,000 | 1,262.50 |
| 2005-01-12 | 512 | 513 | 504 | 504 | 35,000 | 1,260 |
| 2005-01-11 | 511 | 515 | 508 | 510 | 70,000 | 1,275 |
| 2005-01-07 | 506 | 507 | 504 | 507 | 21,000 | 1,267.50 |
| 2005-01-06 | 505 | 505 | 505 | 505 | 19,000 | 1,262.50 |
| 2005-01-05 | 505 | 510 | 505 | 510 | 14,000 | 1,275 |
| 2005-01-04 | 515 | 515 | 505 | 505 | 2,000 | 1,262.50 |
分割・併合履歴 ： [2016-01-27]1株→0.2株 [2007-01-26]1株→2株
