6267 ゼネラルパッカー(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 191 | 192 | 190 | 190 | 4,000 | 950 |
| 2010-12-28 | 197 | 197 | 189 | 189 | 11,000 | 945 |
| 2010-12-27 | 189 | 193 | 189 | 193 | 12,000 | 965 |
| 2010-12-24 | 186 | 189 | 186 | 189 | 8,000 | 945 |
| 2010-12-22 | 185 | 185 | 185 | 185 | 3,000 | 925 |
| 2010-12-21 | 186 | 186 | 184 | 184 | 3,000 | 920 |
| 2010-12-20 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2010-12-17 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2010-12-16 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2010-12-15 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2010-12-14 | 183 | 183 | 182 | 182 | 6,000 | 910 |
| 2010-12-10 | 186 | 186 | 186 | 186 | 15,000 | 930 |
| 2010-12-09 | 182 | 182 | 181 | 181 | 2,000 | 905 |
| 2010-12-08 | 192 | 192 | 183 | 183 | 5,000 | 915 |
| 2010-12-01 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2010-11-30 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2010-11-29 | 191 | 191 | 191 | 191 | 13,000 | 955 |
| 2010-11-26 | 182 | 186 | 182 | 186 | 2,000 | 930 |
| 2010-11-25 | 183 | 183 | 183 | 183 | 6,000 | 915 |
| 2010-11-24 | 180 | 180 | 178 | 178 | 3,000 | 890 |
| 2010-11-22 | 179 | 181 | 179 | 181 | 3,000 | 905 |
| 2010-11-19 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 2010-11-18 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2010-11-17 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2010-11-16 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2010-11-15 | 176 | 176 | 175 | 175 | 11,000 | 875 |
| 2010-11-12 | 174 | 175 | 174 | 175 | 2,000 | 875 |
| 2010-11-11 | 172 | 174 | 172 | 174 | 5,000 | 870 |
| 2010-11-04 | 182 | 182 | 181 | 182 | 3,000 | 910 |
| 2010-11-02 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2010-11-01 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2010-10-28 | 184 | 189 | 184 | 184 | 35,000 | 920 |
| 2010-10-27 | 178 | 179 | 177 | 179 | 16,000 | 895 |
| 2010-10-26 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2010-10-25 | 175 | 175 | 174 | 174 | 18,000 | 870 |
| 2010-10-21 | 174 | 174 | 172 | 172 | 3,000 | 860 |
| 2010-10-18 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2010-10-15 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2010-10-14 | 179 | 179 | 177 | 177 | 6,000 | 885 |
| 2010-10-13 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2010-10-07 | 176 | 176 | 175 | 175 | 3,000 | 875 |
| 2010-10-06 | 176 | 176 | 176 | 176 | 2,000 | 880 |
| 2010-10-01 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 2010-09-30 | 176 | 176 | 172 | 172 | 3,000 | 860 |
| 2010-09-29 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2010-09-28 | 184 | 184 | 180 | 180 | 23,000 | 900 |
| 2010-09-27 | 186 | 186 | 184 | 185 | 7,000 | 925 |
| 2010-09-24 | 180 | 184 | 180 | 183 | 4,000 | 915 |
| 2010-09-22 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2010-09-21 | 180 | 180 | 179 | 179 | 3,000 | 895 |
| 2010-09-17 | 180 | 181 | 179 | 179 | 11,000 | 895 |
| 2010-09-13 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2010-09-10 | 181 | 181 | 179 | 179 | 2,000 | 895 |
| 2010-09-07 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2010-09-02 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2010-08-30 | 193 | 193 | 184 | 184 | 11,000 | 920 |
| 2010-08-27 | 186 | 188 | 186 | 188 | 3,000 | 940 |
| 2010-08-26 | 182 | 184 | 182 | 184 | 2,000 | 920 |
| 2010-08-25 | 184 | 184 | 184 | 184 | 6,000 | 920 |
| 2010-08-24 | 183 | 184 | 183 | 184 | 2,000 | 920 |
| 2010-08-23 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2010-08-19 | 182 | 182 | 182 | 182 | 4,000 | 910 |
| 2010-08-18 | 181 | 181 | 180 | 180 | 2,000 | 900 |
| 2010-08-11 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2010-08-10 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2010-08-05 | 183 | 183 | 182 | 182 | 4,000 | 910 |
| 2010-08-04 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2010-08-02 | 184 | 184 | 184 | 184 | 4,000 | 920 |
| 2010-07-29 | 190 | 191 | 188 | 188 | 6,000 | 940 |
| 2010-07-28 | 194 | 194 | 189 | 189 | 13,000 | 945 |
| 2010-07-27 | 197 | 197 | 196 | 197 | 7,000 | 985 |
| 2010-07-26 | 197 | 197 | 197 | 197 | 5,000 | 985 |
| 2010-07-23 | 196 | 196 | 196 | 196 | 4,000 | 980 |
| 2010-07-22 | 193 | 195 | 193 | 195 | 2,000 | 975 |
| 2010-07-21 | 193 | 194 | 193 | 194 | 2,000 | 970 |
| 2010-07-20 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 2010-07-15 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2010-07-14 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2010-07-13 | 194 | 194 | 193 | 193 | 2,000 | 965 |
| 2010-07-09 | 197 | 197 | 197 | 197 | 14,000 | 985 |
| 2010-07-08 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2010-07-07 | 193 | 193 | 191 | 191 | 2,000 | 955 |
| 2010-07-06 | 193 | 193 | 192 | 192 | 2,000 | 960 |
| 2010-07-05 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2010-07-02 | 191 | 192 | 191 | 192 | 2,000 | 960 |
| 2010-07-01 | 194 | 195 | 194 | 195 | 3,000 | 975 |
| 2010-06-30 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2010-06-29 | 197 | 197 | 192 | 192 | 6,000 | 960 |
| 2010-06-28 | 198 | 198 | 197 | 197 | 24,000 | 985 |
| 2010-06-25 | 195 | 196 | 194 | 194 | 10,000 | 970 |
| 2010-06-24 | 199 | 199 | 193 | 196 | 16,000 | 980 |
| 2010-06-23 | 206 | 206 | 203 | 203 | 3,000 | 1,015 |
| 2010-06-22 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2010-06-21 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2010-06-18 | 206 | 210 | 206 | 210 | 8,000 | 1,050 |
| 2010-06-17 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2010-06-16 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2010-06-02 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2010-06-01 | 222 | 222 | 222 | 222 | 4,000 | 1,110 |
| 2010-05-31 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2010-05-25 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2010-05-24 | 199 | 204 | 199 | 204 | 2,000 | 1,020 |
| 2010-05-21 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2010-05-20 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2010-05-19 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2010-05-17 | 211 | 211 | 210 | 210 | 5,000 | 1,050 |
| 2010-05-14 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2010-05-06 | 229 | 230 | 229 | 230 | 2,000 | 1,150 |
| 2010-04-30 | 235 | 235 | 230 | 230 | 4,000 | 1,150 |
| 2010-04-28 | 231 | 231 | 231 | 231 | 22,000 | 1,155 |
| 2010-04-27 | 222 | 225 | 222 | 225 | 6,000 | 1,125 |
| 2010-04-26 | 216 | 216 | 216 | 216 | 7,000 | 1,080 |
| 2010-04-23 | 208 | 210 | 208 | 210 | 2,000 | 1,050 |
| 2010-04-21 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2010-04-19 | 195 | 195 | 193 | 193 | 4,000 | 965 |
| 2010-04-16 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2010-04-12 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2010-04-09 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2010-04-08 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2010-04-07 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2010-04-06 | 192 | 192 | 192 | 192 | 5,000 | 960 |
| 2010-04-05 | 190 | 192 | 190 | 192 | 16,000 | 960 |
| 2010-04-01 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2010-03-31 | 188 | 197 | 187 | 189 | 6,000 | 945 |
| 2010-03-30 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2010-03-29 | 196 | 196 | 191 | 191 | 10,000 | 955 |
| 2010-03-25 | 187 | 192 | 187 | 191 | 7,000 | 955 |
| 2010-03-24 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2010-03-23 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 2010-03-19 | 184 | 184 | 183 | 183 | 3,000 | 915 |
| 2010-03-18 | 186 | 186 | 186 | 186 | 3,000 | 930 |
| 2010-03-17 | 186 | 186 | 186 | 186 | 3,000 | 930 |
| 2010-03-16 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2010-03-15 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2010-03-12 | 184 | 184 | 184 | 184 | 1,000 | 920 |
| 2010-03-10 | 184 | 184 | 183 | 183 | 5,000 | 915 |
| 2010-03-09 | 184 | 184 | 184 | 184 | 8,000 | 920 |
| 2010-03-08 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2010-03-05 | 181 | 184 | 181 | 184 | 2,000 | 920 |
| 2010-03-04 | 186 | 186 | 186 | 186 | 2,000 | 930 |
| 2010-03-03 | 190 | 190 | 185 | 185 | 2,000 | 925 |
| 2010-03-02 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2010-03-01 | 188 | 189 | 188 | 189 | 10,000 | 945 |
| 2010-02-26 | 184 | 184 | 183 | 183 | 2,000 | 915 |
| 2010-02-25 | 189 | 189 | 189 | 189 | 5,000 | 945 |
| 2010-02-24 | 186 | 186 | 186 | 186 | 4,000 | 930 |
| 2010-02-23 | 189 | 189 | 186 | 186 | 4,000 | 930 |
| 2010-02-22 | 189 | 189 | 188 | 188 | 3,000 | 940 |
| 2010-02-16 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2010-01-28 | 198 | 198 | 198 | 198 | 10,000 | 990 |
| 2010-01-27 | 194 | 194 | 194 | 194 | 6,000 | 970 |
| 2010-01-26 | 194 | 195 | 194 | 195 | 2,000 | 975 |
| 2010-01-25 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 2010-01-21 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2010-01-14 | 195 | 195 | 195 | 195 | 1,000 | 975 |
分割・併合履歴 ： [2016-01-27]1株→0.2株 [2007-01-26]1株→2株
