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