6267 ゼネラルパッカー(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 260 | 261 | 260 | 261 | 7,000 | 1,305 |
| 2007-12-27 | 259 | 265 | 259 | 265 | 3,000 | 1,325 |
| 2007-12-26 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2007-12-25 | 256 | 257 | 256 | 256 | 7,000 | 1,280 |
| 2007-12-21 | 255 | 256 | 254 | 256 | 4,000 | 1,280 |
| 2007-12-20 | 256 | 256 | 256 | 256 | 8,000 | 1,280 |
| 2007-12-19 | 256 | 256 | 255 | 255 | 2,000 | 1,275 |
| 2007-12-13 | 258 | 258 | 253 | 253 | 3,000 | 1,265 |
| 2007-12-10 | 280 | 280 | 279 | 279 | 6,000 | 1,395 |
| 2007-12-07 | 271 | 271 | 271 | 271 | 4,000 | 1,355 |
| 2007-12-06 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2007-12-05 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2007-11-30 | 264 | 264 | 264 | 264 | 2,000 | 1,320 |
| 2007-11-29 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2007-11-28 | 264 | 264 | 264 | 264 | 6,000 | 1,320 |
| 2007-11-26 | 257 | 257 | 257 | 257 | 6,000 | 1,285 |
| 2007-11-22 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2007-11-19 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2007-11-16 | 240 | 240 | 239 | 239 | 3,000 | 1,195 |
| 2007-11-15 | 240 | 240 | 238 | 238 | 5,000 | 1,190 |
| 2007-11-13 | 260 | 260 | 240 | 240 | 14,000 | 1,200 |
| 2007-11-12 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2007-10-30 | 275 | 275 | 275 | 275 | 13,000 | 1,375 |
| 2007-10-29 | 272 | 277 | 272 | 277 | 19,000 | 1,385 |
| 2007-10-26 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 2007-10-25 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 2007-10-24 | 263 | 263 | 262 | 262 | 2,000 | 1,310 |
| 2007-10-19 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2007-10-17 | 265 | 265 | 260 | 260 | 5,000 | 1,300 |
| 2007-10-15 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2007-10-12 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2007-10-10 | 273 | 274 | 273 | 274 | 3,000 | 1,370 |
| 2007-10-02 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2007-09-28 | 288 | 288 | 288 | 288 | 4,000 | 1,440 |
| 2007-09-27 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2007-09-25 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2007-09-21 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2007-09-14 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2007-09-13 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
| 2007-09-12 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2007-09-11 | 262 | 262 | 261 | 261 | 3,000 | 1,305 |
| 2007-09-10 | 262 | 262 | 260 | 260 | 2,000 | 1,300 |
| 2007-09-06 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2007-09-04 | 277 | 277 | 267 | 275 | 27,000 | 1,375 |
| 2007-08-31 | 277 | 278 | 277 | 277 | 16,000 | 1,385 |
| 2007-08-30 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2007-08-28 | 298 | 298 | 298 | 298 | 5,000 | 1,490 |
| 2007-08-27 | 296 | 296 | 290 | 290 | 5,000 | 1,450 |
| 2007-08-24 | 284 | 288 | 284 | 288 | 2,000 | 1,440 |
| 2007-08-21 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2007-08-20 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 2007-08-17 | 261 | 284 | 260 | 284 | 5,000 | 1,420 |
| 2007-08-16 | 273 | 273 | 270 | 270 | 3,000 | 1,350 |
| 2007-08-15 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2007-08-10 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2007-08-09 | 281 | 281 | 281 | 281 | 3,000 | 1,405 |
| 2007-08-08 | 290 | 290 | 290 | 290 | 10,000 | 1,450 |
| 2007-08-07 | 291 | 292 | 291 | 292 | 12,000 | 1,460 |
| 2007-08-03 | 290 | 291 | 290 | 291 | 8,000 | 1,455 |
| 2007-08-02 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2007-08-01 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2007-07-31 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2007-07-30 | 303 | 305 | 303 | 305 | 8,000 | 1,525 |
| 2007-07-27 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2007-07-26 | 289 | 289 | 289 | 289 | 10,000 | 1,445 |
| 2007-07-25 | 309 | 309 | 309 | 309 | 5,000 | 1,545 |
| 2007-07-24 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2007-07-23 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2007-07-19 | 309 | 309 | 302 | 309 | 10,000 | 1,545 |
| 2007-07-18 | 301 | 309 | 300 | 309 | 9,000 | 1,545 |
| 2007-07-17 | 310 | 310 | 300 | 300 | 16,000 | 1,500 |
| 2007-07-13 | 305 | 305 | 300 | 300 | 2,000 | 1,500 |
| 2007-07-12 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 2007-07-11 | 308 | 318 | 308 | 318 | 9,000 | 1,590 |
| 2007-07-10 | 302 | 308 | 302 | 308 | 7,000 | 1,540 |
| 2007-07-06 | 310 | 310 | 306 | 306 | 9,000 | 1,530 |
| 2007-07-04 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2007-06-29 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2007-06-28 | 300 | 300 | 300 | 300 | 8,000 | 1,500 |
| 2007-06-27 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2007-06-26 | 299 | 300 | 299 | 299 | 8,000 | 1,495 |
| 2007-06-25 | 299 | 299 | 296 | 299 | 7,000 | 1,495 |
| 2007-06-22 | 300 | 300 | 290 | 291 | 13,000 | 1,455 |
| 2007-06-21 | 298 | 298 | 298 | 298 | 3,000 | 1,490 |
| 2007-06-20 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2007-06-19 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2007-06-18 | 300 | 300 | 295 | 295 | 6,000 | 1,475 |
| 2007-06-15 | 301 | 301 | 300 | 300 | 11,000 | 1,500 |
| 2007-06-14 | 305 | 306 | 305 | 306 | 3,000 | 1,530 |
| 2007-06-13 | 300 | 303 | 300 | 300 | 6,000 | 1,500 |
| 2007-06-12 | 305 | 305 | 300 | 300 | 4,000 | 1,500 |
| 2007-06-11 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2007-06-08 | 305 | 310 | 305 | 305 | 6,000 | 1,525 |
| 2007-06-06 | 298 | 299 | 298 | 299 | 4,000 | 1,495 |
| 2007-06-05 | 291 | 297 | 291 | 297 | 3,000 | 1,485 |
| 2007-06-04 | 291 | 291 | 291 | 291 | 3,000 | 1,455 |
| 2007-06-01 | 287 | 295 | 285 | 295 | 7,000 | 1,475 |
| 2007-05-31 | 285 | 287 | 285 | 287 | 4,000 | 1,435 |
| 2007-05-30 | 277 | 286 | 276 | 286 | 13,000 | 1,430 |
| 2007-05-29 | 297 | 297 | 280 | 282 | 43,000 | 1,410 |
| 2007-05-28 | 308 | 308 | 305 | 305 | 6,000 | 1,525 |
| 2007-05-25 | 308 | 308 | 300 | 300 | 14,000 | 1,500 |
| 2007-05-24 | 307 | 307 | 304 | 304 | 8,000 | 1,520 |
| 2007-05-23 | 298 | 305 | 298 | 305 | 10,000 | 1,525 |
| 2007-05-22 | 303 | 304 | 300 | 300 | 9,000 | 1,500 |
| 2007-05-21 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 2007-05-17 | 314 | 314 | 310 | 310 | 4,000 | 1,550 |
| 2007-05-16 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 2007-05-14 | 317 | 317 | 316 | 316 | 4,000 | 1,580 |
| 2007-05-11 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2007-05-10 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 2007-05-08 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 2007-05-07 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2007-05-02 | 315 | 316 | 315 | 316 | 3,000 | 1,580 |
| 2007-05-01 | 324 | 324 | 320 | 320 | 17,000 | 1,600 |
| 2007-04-27 | 316 | 316 | 315 | 315 | 3,000 | 1,575 |
| 2007-04-26 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2007-04-25 | 321 | 321 | 319 | 319 | 5,000 | 1,595 |
| 2007-04-24 | 312 | 313 | 312 | 313 | 3,000 | 1,565 |
| 2007-04-23 | 316 | 316 | 313 | 313 | 7,000 | 1,565 |
| 2007-04-20 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2007-04-19 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 2007-04-18 | 317 | 317 | 316 | 316 | 3,000 | 1,580 |
| 2007-04-17 | 317 | 317 | 316 | 316 | 2,000 | 1,580 |
| 2007-04-16 | 319 | 320 | 316 | 320 | 8,000 | 1,600 |
| 2007-04-13 | 321 | 321 | 313 | 320 | 35,000 | 1,600 |
| 2007-04-11 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2007-04-09 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2007-04-05 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2007-03-30 | 340 | 341 | 340 | 341 | 4,000 | 1,705 |
| 2007-03-28 | 350 | 350 | 338 | 338 | 6,000 | 1,690 |
| 2007-03-27 | 350 | 351 | 350 | 351 | 2,000 | 1,755 |
| 2007-03-26 | 355 | 355 | 350 | 350 | 5,000 | 1,750 |
| 2007-03-23 | 356 | 356 | 355 | 355 | 4,000 | 1,775 |
| 2007-03-22 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2007-03-20 | 360 | 360 | 355 | 355 | 7,000 | 1,775 |
| 2007-03-19 | 369 | 369 | 362 | 362 | 2,000 | 1,810 |
| 2007-03-16 | 373 | 373 | 370 | 370 | 5,000 | 1,850 |
| 2007-03-15 | 363 | 373 | 363 | 373 | 4,000 | 1,865 |
| 2007-03-14 | 362 | 371 | 362 | 371 | 3,000 | 1,855 |
| 2007-03-12 | 380 | 380 | 375 | 376 | 4,000 | 1,880 |
| 2007-03-09 | 380 | 382 | 380 | 382 | 4,000 | 1,910 |
| 2007-03-08 | 380 | 383 | 380 | 380 | 4,000 | 1,900 |
| 2007-03-07 | 364 | 374 | 364 | 374 | 12,000 | 1,870 |
| 2007-03-06 | 354 | 364 | 354 | 364 | 13,000 | 1,820 |
| 2007-03-05 | 356 | 356 | 355 | 356 | 6,000 | 1,780 |
| 2007-03-02 | 360 | 363 | 360 | 363 | 2,000 | 1,815 |
| 2007-03-01 | 355 | 359 | 355 | 355 | 12,000 | 1,775 |
| 2007-02-28 | 366 | 366 | 340 | 360 | 23,000 | 1,800 |
| 2007-02-27 | 364 | 369 | 361 | 361 | 35,000 | 1,805 |
| 2007-02-26 | 361 | 385 | 359 | 359 | 90,000 | 1,795 |
| 2007-02-23 | 359 | 360 | 355 | 355 | 14,000 | 1,775 |
| 2007-02-22 | 364 | 366 | 351 | 351 | 33,000 | 1,755 |
| 2007-02-21 | 360 | 365 | 355 | 360 | 22,000 | 1,800 |
| 2007-02-20 | 355 | 362 | 350 | 350 | 52,000 | 1,750 |
| 2007-02-19 | 320 | 372 | 320 | 355 | 115,000 | 1,775 |
| 2007-02-16 | 320 | 320 | 315 | 315 | 3,000 | 1,575 |
| 2007-02-15 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2007-02-14 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-02-13 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2007-02-07 | 328 | 328 | 327 | 327 | 2,000 | 1,635 |
| 2007-02-05 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2007-01-31 | 330 | 330 | 330 | 330 | 7,000 | 1,650 |
| 2007-01-30 | 333 | 333 | 328 | 328 | 7,000 | 1,640 |
| 2007-01-29 | 333 | 333 | 333 | 333 | 8,000 | 1,665 |
| 2007-01-26 | 326 | 326 | 324 | 324 | 3,000 | 1,620 |
| 2007-01-25 | 657 | 665 | 657 | 660 | 10,000 | 1,650 |
| 2007-01-24 | 659 | 659 | 659 | 659 | 1,000 | 1,647.50 |
| 2007-01-23 | 650 | 670 | 645 | 645 | 19,000 | 1,612.50 |
| 2007-01-22 | 681 | 690 | 670 | 680 | 16,000 | 1,700 |
| 2007-01-19 | 678 | 700 | 675 | 700 | 12,000 | 1,750 |
| 2007-01-18 | 660 | 675 | 660 | 675 | 10,000 | 1,687.50 |
| 2007-01-17 | 645 | 655 | 645 | 655 | 4,000 | 1,637.50 |
| 2007-01-16 | 660 | 660 | 635 | 635 | 9,000 | 1,587.50 |
| 2007-01-15 | 650 | 660 | 650 | 660 | 9,000 | 1,650 |
| 2007-01-12 | 648 | 648 | 640 | 640 | 5,000 | 1,600 |
| 2007-01-11 | 639 | 669 | 620 | 635 | 22,000 | 1,587.50 |
| 2007-01-10 | 590 | 649 | 590 | 620 | 9,000 | 1,550 |
| 2007-01-05 | 590 | 590 | 590 | 590 | 3,000 | 1,475 |
| 2007-01-04 | 590 | 590 | 590 | 590 | 1,000 | 1,475 |
分割・併合履歴 ： [2016-01-27]1株→0.2株 [2007-01-26]1株→2株
