6267 ゼネラルパッカー(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2006-12-28 | 592 | 592 | 592 | 592 | 2,000 | 1,480 |
| 2006-12-27 | 575 | 575 | 575 | 575 | 1,000 | 1,437.50 |
| 2006-12-26 | 585 | 585 | 572 | 572 | 4,000 | 1,430 |
| 2006-12-25 | 589 | 589 | 589 | 589 | 4,000 | 1,472.50 |
| 2006-12-22 | 585 | 585 | 585 | 585 | 1,000 | 1,462.50 |
| 2006-12-21 | 589 | 589 | 585 | 585 | 2,000 | 1,462.50 |
| 2006-12-19 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2006-12-18 | 575 | 585 | 573 | 585 | 4,000 | 1,462.50 |
| 2006-12-15 | 586 | 586 | 575 | 575 | 8,000 | 1,437.50 |
| 2006-12-08 | 605 | 605 | 605 | 605 | 5,000 | 1,512.50 |
| 2006-11-28 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2006-11-27 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2006-11-22 | 580 | 590 | 580 | 590 | 2,000 | 1,475 |
| 2006-11-21 | 572 | 580 | 570 | 580 | 3,000 | 1,450 |
| 2006-11-15 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2006-11-13 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 2006-11-08 | 579 | 579 | 579 | 579 | 1,000 | 1,447.50 |
| 2006-10-31 | 609 | 609 | 609 | 609 | 1,000 | 1,522.50 |
| 2006-10-30 | 602 | 602 | 602 | 602 | 5,000 | 1,505 |
| 2006-10-27 | 585 | 585 | 585 | 585 | 2,000 | 1,462.50 |
| 2006-10-26 | 585 | 585 | 585 | 585 | 3,000 | 1,462.50 |
| 2006-10-25 | 605 | 605 | 605 | 605 | 2,000 | 1,512.50 |
| 2006-10-20 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2006-10-19 | 594 | 594 | 594 | 594 | 1,000 | 1,485 |
| 2006-10-18 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2006-10-16 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 2006-10-12 | 590 | 590 | 590 | 590 | 2,000 | 1,475 |
| 2006-10-11 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2006-10-05 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2006-10-03 | 600 | 600 | 600 | 600 | 2,000 | 1,500 |
| 2006-10-02 | 605 | 605 | 605 | 605 | 1,000 | 1,512.50 |
| 2006-09-28 | 604 | 604 | 604 | 604 | 3,000 | 1,510 |
| 2006-09-25 | 587 | 587 | 587 | 587 | 2,000 | 1,467.50 |
| 2006-09-21 | 560 | 561 | 560 | 561 | 2,000 | 1,402.50 |
| 2006-09-20 | 600 | 600 | 550 | 560 | 5,000 | 1,400 |
| 2006-09-15 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2006-09-14 | 610 | 610 | 600 | 600 | 2,000 | 1,500 |
| 2006-09-11 | 611 | 615 | 610 | 615 | 4,000 | 1,537.50 |
| 2006-09-08 | 590 | 610 | 590 | 610 | 12,000 | 1,525 |
| 2006-09-06 | 590 | 590 | 590 | 590 | 2,000 | 1,475 |
| 2006-09-01 | 588 | 598 | 588 | 598 | 4,000 | 1,495 |
| 2006-08-31 | 588 | 588 | 588 | 588 | 1,000 | 1,470 |
| 2006-08-28 | 588 | 588 | 588 | 588 | 3,000 | 1,470 |
| 2006-08-25 | 585 | 585 | 571 | 571 | 3,000 | 1,427.50 |
| 2006-08-24 | 560 | 560 | 555 | 555 | 2,000 | 1,387.50 |
| 2006-08-22 | 562 | 562 | 560 | 560 | 5,000 | 1,400 |
| 2006-08-21 | 555 | 556 | 555 | 556 | 2,000 | 1,390 |
| 2006-08-18 | 555 | 555 | 555 | 555 | 1,000 | 1,387.50 |
| 2006-08-17 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 2006-08-16 | 560 | 560 | 560 | 560 | 2,000 | 1,400 |
| 2006-08-10 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 2006-08-07 | 570 | 570 | 570 | 570 | 2,000 | 1,425 |
| 2006-08-04 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 2006-07-28 | 596 | 596 | 596 | 596 | 3,000 | 1,490 |
| 2006-07-25 | 587 | 587 | 585 | 585 | 3,000 | 1,462.50 |
| 2006-07-21 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 2006-07-19 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2006-07-13 | 599 | 599 | 599 | 599 | 1,000 | 1,497.50 |
| 2006-07-10 | 572 | 572 | 572 | 572 | 2,000 | 1,430 |
| 2006-07-07 | 602 | 602 | 602 | 602 | 3,000 | 1,505 |
| 2006-07-04 | 590 | 590 | 580 | 580 | 3,000 | 1,450 |
| 2006-06-29 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
| 2006-06-28 | 581 | 581 | 581 | 581 | 1,000 | 1,452.50 |
| 2006-06-26 | 588 | 588 | 565 | 565 | 6,000 | 1,412.50 |
| 2006-06-22 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 2006-06-21 | 565 | 565 | 565 | 565 | 1,000 | 1,412.50 |
| 2006-06-20 | 566 | 566 | 566 | 566 | 1,000 | 1,415 |
| 2006-06-09 | 535 | 555 | 535 | 555 | 3,000 | 1,387.50 |
| 2006-06-08 | 565 | 565 | 535 | 535 | 3,000 | 1,337.50 |
| 2006-06-07 | 590 | 590 | 570 | 570 | 11,000 | 1,425 |
| 2006-06-05 | 600 | 600 | 590 | 600 | 3,000 | 1,500 |
| 2006-06-02 | 601 | 601 | 601 | 601 | 3,000 | 1,502.50 |
| 2006-06-01 | 605 | 605 | 605 | 605 | 1,000 | 1,512.50 |
| 2006-05-31 | 637 | 637 | 607 | 607 | 2,000 | 1,517.50 |
| 2006-05-29 | 645 | 645 | 645 | 645 | 3,000 | 1,612.50 |
| 2006-05-26 | 629 | 629 | 629 | 629 | 1,000 | 1,572.50 |
| 2006-05-25 | 601 | 601 | 601 | 601 | 1,000 | 1,502.50 |
| 2006-05-24 | 601 | 601 | 601 | 601 | 1,000 | 1,502.50 |
| 2006-05-19 | 591 | 591 | 590 | 590 | 3,000 | 1,475 |
| 2006-05-18 | 603 | 603 | 590 | 590 | 5,000 | 1,475 |
| 2006-05-17 | 626 | 626 | 621 | 621 | 3,000 | 1,552.50 |
| 2006-05-16 | 634 | 635 | 634 | 635 | 4,000 | 1,587.50 |
| 2006-05-15 | 625 | 625 | 625 | 625 | 1,000 | 1,562.50 |
| 2006-05-12 | 635 | 635 | 635 | 635 | 1,000 | 1,587.50 |
| 2006-05-08 | 645 | 645 | 645 | 645 | 1,000 | 1,612.50 |
| 2006-05-02 | 660 | 665 | 655 | 665 | 4,000 | 1,662.50 |
| 2006-05-01 | 650 | 670 | 650 | 670 | 4,000 | 1,675 |
| 2006-04-28 | 655 | 655 | 655 | 655 | 6,000 | 1,637.50 |
| 2006-04-27 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 2006-04-26 | 649 | 649 | 629 | 629 | 2,000 | 1,572.50 |
| 2006-04-25 | 648 | 648 | 640 | 648 | 4,000 | 1,620 |
| 2006-04-21 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 2006-04-18 | 624 | 645 | 620 | 645 | 6,000 | 1,612.50 |
| 2006-04-12 | 660 | 660 | 655 | 655 | 2,000 | 1,637.50 |
| 2006-04-11 | 638 | 650 | 638 | 650 | 3,000 | 1,625 |
| 2006-04-10 | 640 | 660 | 640 | 641 | 4,000 | 1,602.50 |
| 2006-04-04 | 640 | 640 | 638 | 638 | 3,000 | 1,595 |
| 2006-04-03 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 2006-03-30 | 667 | 667 | 660 | 660 | 2,000 | 1,650 |
| 2006-03-29 | 655 | 660 | 655 | 660 | 2,000 | 1,650 |
| 2006-03-28 | 655 | 655 | 654 | 655 | 9,000 | 1,637.50 |
| 2006-03-27 | 649 | 650 | 649 | 650 | 3,000 | 1,625 |
| 2006-03-24 | 631 | 631 | 631 | 631 | 1,000 | 1,577.50 |
| 2006-03-22 | 640 | 640 | 630 | 631 | 5,000 | 1,577.50 |
| 2006-03-20 | 640 | 640 | 640 | 640 | 2,000 | 1,600 |
| 2006-03-17 | 630 | 635 | 630 | 635 | 4,000 | 1,587.50 |
| 2006-03-16 | 625 | 625 | 625 | 625 | 2,000 | 1,562.50 |
| 2006-03-15 | 623 | 623 | 610 | 610 | 3,000 | 1,525 |
| 2006-03-13 | 620 | 620 | 620 | 620 | 2,000 | 1,550 |
| 2006-03-08 | 608 | 608 | 579 | 579 | 3,000 | 1,447.50 |
| 2006-03-07 | 611 | 611 | 611 | 611 | 3,000 | 1,527.50 |
| 2006-03-06 | 604 | 604 | 604 | 604 | 1,000 | 1,510 |
| 2006-03-02 | 613 | 613 | 613 | 613 | 1,000 | 1,532.50 |
| 2006-02-28 | 639 | 639 | 601 | 601 | 3,000 | 1,502.50 |
| 2006-02-27 | 633 | 633 | 630 | 630 | 3,000 | 1,575 |
| 2006-02-24 | 615 | 615 | 615 | 615 | 1,000 | 1,537.50 |
| 2006-02-23 | 600 | 610 | 600 | 610 | 8,000 | 1,525 |
| 2006-02-21 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 2006-02-20 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2006-02-16 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 2006-02-15 | 600 | 610 | 600 | 610 | 2,000 | 1,525 |
| 2006-02-14 | 602 | 602 | 600 | 600 | 5,000 | 1,500 |
| 2006-02-13 | 625 | 625 | 620 | 620 | 4,000 | 1,550 |
| 2006-02-10 | 636 | 636 | 630 | 630 | 7,000 | 1,575 |
| 2006-02-07 | 638 | 638 | 638 | 638 | 2,000 | 1,595 |
| 2006-02-06 | 638 | 638 | 638 | 638 | 2,000 | 1,595 |
| 2006-02-03 | 654 | 654 | 650 | 650 | 3,000 | 1,625 |
| 2006-02-02 | 650 | 650 | 650 | 650 | 1,000 | 1,625 |
| 2006-01-31 | 650 | 650 | 650 | 650 | 2,000 | 1,625 |
| 2006-01-30 | 654 | 654 | 654 | 654 | 2,000 | 1,635 |
| 2006-01-27 | 626 | 626 | 617 | 617 | 2,000 | 1,542.50 |
| 2006-01-26 | 626 | 626 | 626 | 626 | 1,000 | 1,565 |
| 2006-01-25 | 638 | 638 | 635 | 635 | 5,000 | 1,587.50 |
| 2006-01-24 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 2006-01-23 | 610 | 610 | 602 | 602 | 5,000 | 1,505 |
| 2006-01-20 | 645 | 655 | 645 | 650 | 4,000 | 1,625 |
| 2006-01-19 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 2006-01-18 | 651 | 651 | 606 | 606 | 7,000 | 1,515 |
| 2006-01-17 | 657 | 657 | 657 | 657 | 1,000 | 1,642.50 |
| 2006-01-16 | 680 | 680 | 660 | 660 | 9,000 | 1,650 |
| 2006-01-13 | 669 | 670 | 669 | 670 | 3,000 | 1,675 |
| 2006-01-12 | 665 | 678 | 665 | 670 | 10,000 | 1,675 |
| 2006-01-11 | 646 | 650 | 646 | 650 | 9,000 | 1,625 |
| 2006-01-10 | 650 | 650 | 640 | 640 | 6,000 | 1,600 |
| 2006-01-05 | 625 | 625 | 620 | 623 | 10,000 | 1,557.50 |
| 2006-01-04 | 635 | 635 | 635 | 635 | 2,000 | 1,587.50 |
分割・併合履歴 ： [2016-01-27]1株→0.2株 [2007-01-26]1株→2株
