6267 ゼネラルパッカー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2008-12-29 | 207 | 207 | 207 | 207 | 7,000 | 1,035 |
| 2008-12-26 | 190 | 201 | 190 | 201 | 4,000 | 1,005 |
| 2008-12-25 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 2008-12-24 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-12-22 | 187 | 187 | 183 | 183 | 4,000 | 915 |
| 2008-12-17 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2008-12-11 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2008-12-10 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 2008-12-09 | 219 | 219 | 219 | 219 | 5,000 | 1,095 |
| 2008-12-08 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2008-12-03 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2008-12-01 | 206 | 206 | 181 | 181 | 21,000 | 905 |
| 2008-11-28 | 194 | 200 | 194 | 200 | 10,000 | 1,000 |
| 2008-11-26 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2008-11-25 | 174 | 174 | 173 | 173 | 18,000 | 865 |
| 2008-11-21 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2008-11-06 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2008-10-30 | 190 | 200 | 190 | 200 | 9,000 | 1,000 |
| 2008-10-29 | 180 | 180 | 180 | 180 | 8,000 | 900 |
| 2008-10-28 | 162 | 175 | 162 | 175 | 8,000 | 875 |
| 2008-10-27 | 154 | 157 | 154 | 157 | 9,000 | 785 |
| 2008-10-24 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2008-10-23 | 145 | 155 | 145 | 155 | 4,000 | 775 |
| 2008-10-22 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2008-10-07 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2008-09-30 | 198 | 198 | 198 | 198 | 7,000 | 990 |
| 2008-09-29 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2008-09-26 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2008-09-25 | 177 | 177 | 177 | 177 | 2,000 | 885 |
| 2008-09-24 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2008-09-19 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2008-09-18 | 164 | 164 | 160 | 164 | 4,000 | 820 |
| 2008-09-17 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2008-09-16 | 161 | 161 | 160 | 160 | 4,000 | 800 |
| 2008-09-03 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2008-08-29 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 2008-08-25 | 177 | 177 | 177 | 177 | 5,000 | 885 |
| 2008-08-22 | 170 | 171 | 170 | 170 | 3,000 | 850 |
| 2008-08-21 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2008-08-20 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 2008-08-19 | 181 | 181 | 180 | 180 | 2,000 | 900 |
| 2008-08-15 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2008-07-30 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2008-07-28 | 192 | 192 | 192 | 192 | 7,000 | 960 |
| 2008-07-25 | 198 | 198 | 195 | 195 | 7,000 | 975 |
| 2008-07-24 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2008-07-14 | 196 | 196 | 196 | 196 | 16,000 | 980 |
| 2008-07-11 | 190 | 191 | 190 | 191 | 2,000 | 955 |
| 2008-07-10 | 180 | 185 | 180 | 185 | 11,000 | 925 |
| 2008-07-07 | 191 | 191 | 189 | 189 | 3,000 | 945 |
| 2008-07-04 | 191 | 191 | 190 | 190 | 4,000 | 950 |
| 2008-07-03 | 203 | 203 | 200 | 200 | 2,000 | 1,000 |
| 2008-07-02 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2008-06-30 | 214 | 214 | 203 | 203 | 10,000 | 1,015 |
| 2008-06-27 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2008-06-26 | 203 | 203 | 202 | 202 | 2,000 | 1,010 |
| 2008-06-25 | 213 | 213 | 203 | 203 | 6,000 | 1,015 |
| 2008-06-24 | 204 | 208 | 204 | 208 | 2,000 | 1,040 |
| 2008-06-20 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2008-06-19 | 201 | 201 | 195 | 195 | 13,000 | 975 |
| 2008-06-16 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2008-06-13 | 197 | 204 | 197 | 204 | 4,000 | 1,020 |
| 2008-06-12 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2008-05-29 | 215 | 218 | 213 | 215 | 5,000 | 1,075 |
| 2008-05-28 | 225 | 225 | 215 | 224 | 11,000 | 1,120 |
| 2008-05-27 | 209 | 219 | 209 | 219 | 4,000 | 1,095 |
| 2008-05-26 | 219 | 219 | 214 | 219 | 8,000 | 1,095 |
| 2008-05-23 | 213 | 223 | 213 | 223 | 4,000 | 1,115 |
| 2008-05-22 | 215 | 223 | 215 | 223 | 4,000 | 1,115 |
| 2008-05-21 | 214 | 223 | 211 | 220 | 5,000 | 1,100 |
| 2008-05-20 | 215 | 224 | 215 | 224 | 5,000 | 1,120 |
| 2008-05-15 | 215 | 215 | 210 | 210 | 3,000 | 1,050 |
| 2008-05-13 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2008-05-12 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2008-05-02 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2008-04-30 | 234 | 234 | 234 | 234 | 16,000 | 1,170 |
| 2008-04-28 | 217 | 228 | 216 | 228 | 15,000 | 1,140 |
| 2008-04-25 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2008-04-24 | 215 | 215 | 203 | 203 | 4,000 | 1,015 |
| 2008-04-22 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2008-04-21 | 202 | 202 | 199 | 199 | 3,000 | 995 |
| 2008-04-17 | 204 | 209 | 203 | 208 | 9,000 | 1,040 |
| 2008-04-16 | 208 | 210 | 202 | 202 | 5,000 | 1,010 |
| 2008-04-15 | 209 | 209 | 208 | 208 | 2,000 | 1,040 |
| 2008-03-28 | 235 | 235 | 216 | 234 | 9,000 | 1,170 |
| 2008-03-25 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 2008-03-24 | 214 | 219 | 214 | 219 | 2,000 | 1,095 |
| 2008-03-21 | 202 | 209 | 202 | 209 | 2,000 | 1,045 |
| 2008-03-13 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-03-07 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2008-02-28 | 228 | 228 | 228 | 228 | 6,000 | 1,140 |
| 2008-02-27 | 215 | 225 | 215 | 225 | 3,000 | 1,125 |
| 2008-02-26 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2008-02-25 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2008-02-22 | 211 | 216 | 211 | 216 | 2,000 | 1,080 |
| 2008-02-21 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2008-02-14 | 197 | 197 | 196 | 196 | 3,000 | 980 |
| 2008-02-08 | 195 | 200 | 195 | 200 | 4,000 | 1,000 |
| 2008-02-07 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2008-02-06 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-01-28 | 223 | 223 | 195 | 195 | 15,000 | 975 |
| 2008-01-25 | 210 | 220 | 209 | 220 | 6,000 | 1,100 |
| 2008-01-24 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2008-01-23 | 207 | 217 | 202 | 202 | 6,000 | 1,010 |
| 2008-01-22 | 222 | 222 | 185 | 187 | 20,000 | 935 |
| 2008-01-21 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2008-01-18 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2008-01-17 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2008-01-15 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2008-01-09 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2008-01-08 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
分割・併合履歴 ： [2016-01-27]1株→0.2株 [2007-01-26]1株→2株
