6267 ゼネラルパッカー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 196 | 196 | 196 | 196 | 6,000 | 980 |
| 2009-12-28 | 191 | 191 | 191 | 191 | 5,000 | 955 |
| 2009-12-25 | 187 | 187 | 186 | 186 | 7,000 | 930 |
| 2009-12-24 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2009-12-21 | 175 | 180 | 175 | 180 | 2,000 | 900 |
| 2009-12-18 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2009-12-17 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2009-12-16 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2009-12-15 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2009-12-11 | 181 | 181 | 181 | 181 | 16,000 | 905 |
| 2009-12-07 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2009-12-04 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2009-12-01 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2009-11-30 | 176 | 176 | 176 | 176 | 9,000 | 880 |
| 2009-11-27 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2009-11-25 | 181 | 181 | 173 | 174 | 14,000 | 870 |
| 2009-11-24 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2009-11-19 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2009-11-18 | 180 | 180 | 179 | 180 | 6,000 | 900 |
| 2009-11-17 | 182 | 182 | 181 | 182 | 6,000 | 910 |
| 2009-11-16 | 186 | 186 | 181 | 181 | 4,000 | 905 |
| 2009-11-13 | 180 | 187 | 180 | 187 | 3,000 | 935 |
| 2009-11-09 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2009-11-06 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2009-11-02 | 178 | 178 | 177 | 177 | 2,000 | 885 |
| 2009-10-29 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2009-10-28 | 189 | 190 | 189 | 189 | 29,000 | 945 |
| 2009-10-26 | 183 | 184 | 183 | 184 | 11,000 | 920 |
| 2009-10-23 | 179 | 183 | 178 | 178 | 9,000 | 890 |
| 2009-10-22 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2009-10-21 | 175 | 175 | 174 | 174 | 3,000 | 870 |
| 2009-10-19 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2009-10-16 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2009-10-08 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 2009-10-05 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2009-10-02 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2009-10-01 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2009-09-29 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2009-09-28 | 175 | 176 | 175 | 176 | 13,000 | 880 |
| 2009-09-25 | 169 | 170 | 168 | 170 | 8,000 | 850 |
| 2009-09-24 | 166 | 167 | 166 | 167 | 8,000 | 835 |
| 2009-09-18 | 166 | 167 | 164 | 165 | 8,000 | 825 |
| 2009-09-17 | 166 | 168 | 165 | 168 | 11,000 | 840 |
| 2009-09-16 | 166 | 168 | 166 | 168 | 9,000 | 840 |
| 2009-09-15 | 170 | 170 | 168 | 168 | 3,000 | 840 |
| 2009-09-14 | 172 | 172 | 170 | 170 | 5,000 | 850 |
| 2009-09-11 | 171 | 174 | 171 | 172 | 4,000 | 860 |
| 2009-09-10 | 175 | 175 | 170 | 173 | 26,000 | 865 |
| 2009-09-09 | 185 | 185 | 174 | 174 | 15,000 | 870 |
| 2009-09-08 | 188 | 188 | 180 | 180 | 12,000 | 900 |
| 2009-09-07 | 182 | 187 | 181 | 187 | 5,000 | 935 |
| 2009-09-04 | 189 | 189 | 182 | 187 | 7,000 | 935 |
| 2009-09-03 | 180 | 190 | 180 | 190 | 12,000 | 950 |
| 2009-09-02 | 178 | 180 | 178 | 180 | 5,000 | 900 |
| 2009-09-01 | 179 | 179 | 178 | 178 | 4,000 | 890 |
| 2009-08-31 | 185 | 185 | 184 | 184 | 2,000 | 920 |
| 2009-08-28 | 191 | 191 | 191 | 191 | 10,000 | 955 |
| 2009-08-27 | 180 | 187 | 180 | 187 | 10,000 | 935 |
| 2009-08-26 | 174 | 181 | 174 | 180 | 11,000 | 900 |
| 2009-08-25 | 178 | 178 | 173 | 175 | 8,000 | 875 |
| 2009-08-24 | 178 | 178 | 173 | 178 | 4,000 | 890 |
| 2009-08-21 | 170 | 173 | 170 | 170 | 8,000 | 850 |
| 2009-08-20 | 169 | 169 | 163 | 167 | 16,000 | 835 |
| 2009-08-19 | 176 | 176 | 170 | 170 | 11,000 | 850 |
| 2009-08-17 | 172 | 172 | 170 | 172 | 12,000 | 860 |
| 2009-08-14 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2009-08-13 | 175 | 180 | 175 | 180 | 2,000 | 900 |
| 2009-08-07 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2009-08-05 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2009-08-04 | 180 | 180 | 177 | 177 | 2,000 | 885 |
| 2009-07-31 | 180 | 182 | 180 | 182 | 5,000 | 910 |
| 2009-07-30 | 171 | 171 | 170 | 170 | 4,000 | 850 |
| 2009-07-29 | 179 | 179 | 162 | 172 | 6,000 | 860 |
| 2009-07-28 | 180 | 180 | 179 | 179 | 14,000 | 895 |
| 2009-07-27 | 189 | 193 | 183 | 183 | 33,000 | 915 |
| 2009-07-24 | 180 | 189 | 180 | 189 | 3,000 | 945 |
| 2009-07-23 | 186 | 186 | 185 | 186 | 6,000 | 930 |
| 2009-07-22 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2009-07-21 | 188 | 188 | 188 | 188 | 4,000 | 940 |
| 2009-07-17 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2009-07-16 | 181 | 184 | 180 | 184 | 24,000 | 920 |
| 2009-07-15 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2009-07-14 | 181 | 181 | 180 | 180 | 4,000 | 900 |
| 2009-07-13 | 188 | 188 | 188 | 188 | 14,000 | 940 |
| 2009-07-10 | 181 | 188 | 181 | 188 | 6,000 | 940 |
| 2009-07-09 | 185 | 185 | 181 | 185 | 8,000 | 925 |
| 2009-07-08 | 183 | 183 | 182 | 182 | 2,000 | 910 |
| 2009-07-07 | 188 | 188 | 188 | 188 | 3,000 | 940 |
| 2009-07-06 | 185 | 185 | 180 | 180 | 6,000 | 900 |
| 2009-07-03 | 184 | 184 | 181 | 181 | 2,000 | 905 |
| 2009-07-02 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2009-07-01 | 186 | 186 | 186 | 186 | 9,000 | 930 |
| 2009-06-30 | 186 | 186 | 185 | 186 | 4,000 | 930 |
| 2009-06-29 | 175 | 175 | 175 | 175 | 9,000 | 875 |
| 2009-06-26 | 170 | 171 | 170 | 170 | 28,000 | 850 |
| 2009-06-25 | 170 | 171 | 169 | 170 | 17,000 | 850 |
| 2009-06-24 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2009-06-23 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 2009-06-22 | 172 | 172 | 169 | 169 | 7,000 | 845 |
| 2009-06-19 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 2009-06-17 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2009-06-15 | 176 | 176 | 171 | 171 | 3,000 | 855 |
| 2009-06-12 | 178 | 178 | 178 | 178 | 3,000 | 890 |
| 2009-06-11 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2009-06-10 | 172 | 175 | 172 | 175 | 7,000 | 875 |
| 2009-06-09 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2009-06-08 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2009-06-04 | 168 | 170 | 168 | 170 | 4,000 | 850 |
| 2009-06-03 | 174 | 174 | 167 | 167 | 4,000 | 835 |
| 2009-06-02 | 178 | 180 | 164 | 175 | 40,000 | 875 |
| 2009-06-01 | 167 | 177 | 165 | 176 | 20,000 | 880 |
| 2009-05-29 | 165 | 167 | 165 | 167 | 3,000 | 835 |
| 2009-05-28 | 164 | 165 | 164 | 165 | 15,000 | 825 |
| 2009-05-27 | 165 | 165 | 165 | 165 | 5,000 | 825 |
| 2009-05-26 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2009-05-25 | 165 | 165 | 165 | 165 | 8,000 | 825 |
| 2009-05-22 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2009-05-21 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2009-05-20 | 165 | 165 | 165 | 165 | 6,000 | 825 |
| 2009-05-19 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2009-05-14 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 2009-05-11 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2009-04-28 | 166 | 166 | 166 | 166 | 32,000 | 830 |
| 2009-04-27 | 165 | 166 | 165 | 166 | 15,000 | 830 |
| 2009-04-24 | 165 | 169 | 165 | 169 | 7,000 | 845 |
| 2009-04-23 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 2009-04-22 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2009-04-21 | 167 | 167 | 165 | 165 | 5,000 | 825 |
| 2009-04-20 | 167 | 172 | 167 | 172 | 5,000 | 860 |
| 2009-04-09 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2009-04-06 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2009-03-31 | 165 | 165 | 159 | 159 | 4,000 | 795 |
| 2009-03-30 | 165 | 165 | 165 | 165 | 17,000 | 825 |
| 2009-03-27 | 170 | 170 | 163 | 167 | 8,000 | 835 |
| 2009-03-26 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2009-03-25 | 161 | 161 | 161 | 161 | 5,000 | 805 |
| 2009-03-24 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2009-03-23 | 161 | 161 | 160 | 160 | 2,000 | 800 |
| 2009-03-18 | 159 | 159 | 159 | 159 | 2,000 | 795 |
| 2009-03-17 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 2009-03-09 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2009-03-03 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2009-03-02 | 168 | 168 | 168 | 168 | 11,000 | 840 |
| 2009-02-27 | 165 | 168 | 165 | 168 | 3,000 | 840 |
| 2009-02-26 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2009-02-25 | 170 | 170 | 170 | 170 | 6,000 | 850 |
| 2009-02-24 | 170 | 172 | 170 | 172 | 5,000 | 860 |
| 2009-02-23 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2009-02-20 | 184 | 184 | 180 | 180 | 3,000 | 900 |
| 2009-02-19 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2009-01-29 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2009-01-28 | 187 | 187 | 187 | 187 | 15,000 | 935 |
| 2009-01-27 | 183 | 185 | 183 | 183 | 3,000 | 915 |
| 2009-01-26 | 184 | 185 | 184 | 184 | 9,000 | 920 |
| 2009-01-23 | 190 | 190 | 185 | 185 | 2,000 | 925 |
| 2009-01-22 | 186 | 190 | 186 | 190 | 8,000 | 950 |
| 2009-01-21 | 182 | 195 | 182 | 195 | 12,000 | 975 |
| 2009-01-20 | 200 | 200 | 190 | 197 | 15,000 | 985 |
| 2009-01-05 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
分割・併合履歴 ： [2016-01-27]1株→0.2株 [2007-01-26]1株→2株
