6267 ゼネラルパッカー(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-28	225	225	225	225	9,000	1,125
2011-12-27	216	220	216	220	5,000	1,100
2011-12-26	223	223	221	221	7,000	1,105
2011-12-22	220	220	219	220	3,000	1,100
2011-12-21	218	218	218	218	2,000	1,090
2011-12-20	214	218	214	218	3,000	1,090
2011-12-15	214	214	213	213	2,000	1,065
2011-12-09	219	219	219	219	13,000	1,095
2011-12-06	213	213	213	213	1,000	1,065
2011-12-05	213	213	213	213	2,000	1,065
2011-12-02	216	216	215	215	3,000	1,075
2011-12-01	216	216	216	216	1,000	1,080
2011-11-29	219	219	219	219	1,000	1,095
2011-11-28	219	220	219	220	13,000	1,100
2011-11-25	216	217	216	217	13,000	1,085
2011-11-24	212	212	210	210	4,000	1,050
2011-11-18	205	205	205	205	2,000	1,025
2011-11-17	208	208	207	207	2,000	1,035
2011-11-15	205	205	205	205	1,000	1,025
2011-11-10	201	201	201	201	1,000	1,005
2011-10-31	211	211	211	211	2,000	1,055
2011-10-28	214	214	214	214	34,000	1,070
2011-10-27	206	208	206	208	7,000	1,040
2011-10-26	205	205	205	205	2,000	1,025
2011-10-25	207	207	207	207	8,000	1,035
2011-10-24	205	206	205	206	7,000	1,030
2011-10-20	201	201	201	201	3,000	1,005
2011-10-19	200	200	200	200	2,000	1,000
2011-10-12	200	200	200	200	1,000	1,000
2011-10-06	198	198	198	198	1,000	990
2011-10-05	200	200	200	200	1,000	1,000
2011-10-04	195	195	195	195	2,000	975
2011-09-29	201	201	201	201	1,000	1,005
2011-09-28	206	206	206	206	9,000	1,030
2011-09-26	194	194	194	194	6,000	970
2011-09-15	194	194	194	194	1,000	970
2011-09-14	195	197	195	195	4,000	975
2011-09-09	195	195	195	195	1,000	975
2011-09-08	195	195	195	195	1,000	975
2011-09-02	190	190	190	190	1,000	950
2011-09-01	188	188	188	188	2,000	940
2011-08-31	193	195	193	195	3,000	975
2011-08-29	192	192	192	192	10,000	960
2011-08-26	187	187	187	187	1,000	935
2011-08-25	188	188	188	188	6,000	940
2011-08-24	185	187	185	186	5,000	930
2011-08-23	183	183	183	183	2,000	915
2011-08-22	189	189	183	183	3,000	915
2011-08-19	184	184	184	184	1,000	920
2011-08-15	186	186	186	186	1,000	930
2011-08-10	185	194	185	194	2,000	970
2011-08-09	186	186	185	185	2,000	925
2011-08-05	187	187	187	187	1,000	935
2011-08-03	189	189	189	189	1,000	945
2011-08-01	186	188	186	188	5,000	940
2011-07-29	195	195	194	194	3,000	970
2011-07-28	195	195	195	195	13,000	975
2011-07-27	208	208	196	197	14,000	985
2011-07-26	208	212	208	212	5,000	1,060
2011-07-25	210	210	208	208	12,000	1,040
2011-07-22	210	210	210	210	4,000	1,050
2011-07-21	210	210	210	210	2,000	1,050
2011-07-20	208	210	208	210	5,000	1,050
2011-07-19	208	208	208	208	1,000	1,040
2011-07-13	208	208	208	208	2,000	1,040
2011-07-12	204	209	204	208	6,000	1,040
2011-07-08	207	207	207	207	14,000	1,035
2011-07-07	205	205	205	205	1,000	1,025
2011-07-04	204	205	203	204	8,000	1,020
2011-06-30	201	201	201	201	1,000	1,005
2011-06-29	200	200	200	200	2,000	1,000
2011-06-28	205	205	202	202	13,000	1,010
2011-06-27	203	203	202	202	8,000	1,010
2011-06-24	201	201	200	200	3,000	1,000
2011-06-23	199	199	199	199	2,000	995
2011-06-22	199	199	199	199	1,000	995
2011-06-20	194	194	194	194	1,000	970
2011-06-16	200	200	200	200	1,000	1,000
2011-06-13	201	201	195	195	2,000	975
2011-05-31	202	202	202	202	2,000	1,010
2011-05-30	201	201	201	201	9,000	1,005
2011-05-27	199	200	199	200	3,000	1,000
2011-05-25	200	200	200	200	5,000	1,000
2011-05-24	194	196	194	196	2,000	980
2011-05-19	189	195	188	195	4,000	975
2011-05-13	196	196	189	191	4,000	955
2011-05-11	191	191	191	191	1,000	955
2011-05-10	196	196	196	196	2,000	980
2011-05-06	190	190	190	190	1,000	950
2011-05-02	193	195	193	195	2,000	975
2011-04-28	202	202	193	193	31,000	965
2011-04-27	197	197	197	197	7,000	985
2011-04-26	196	197	196	197	3,000	985
2011-04-25	197	197	195	195	11,000	975
2011-04-22	191	193	191	193	11,000	965
2011-04-19	186	191	186	191	3,000	955
2011-04-15	186	186	186	186	2,000	930
2011-04-14	186	186	186	186	3,000	930
2011-04-13	185	185	184	184	3,000	920
2011-04-08	186	188	186	188	2,000	940
2011-04-07	184	186	184	186	3,000	930
2011-04-06	189	189	189	189	2,000	945
2011-04-05	189	191	189	191	2,000	955
2011-04-04	189	189	189	189	2,000	945
2011-04-01	189	189	189	189	1,000	945
2011-03-29	190	190	189	189	3,000	945
2011-03-28	194	194	190	190	11,000	950
2011-03-25	189	189	189	189	6,000	945
2011-03-24	184	184	184	184	2,000	920
2011-03-23	186	186	182	182	4,000	910
2011-03-22	177	182	177	182	3,000	910
2011-03-18	168	172	168	172	4,000	860
2011-03-17	163	163	163	163	4,000	815
2011-03-16	152	160	152	160	4,000	800
2011-03-15	162	163	145	152	21,000	760
2011-03-14	184	184	161	166	19,000	830
2011-03-11	186	186	186	186	1,000	930
2011-03-10	190	190	190	190	1,000	950
2011-03-09	192	193	191	191	9,000	955
2011-03-07	195	195	190	193	18,000	965
2011-03-04	198	204	198	201	37,000	1,005
2011-03-03	198	198	197	198	4,000	990
2011-03-02	198	198	198	198	1,000	990
2011-03-01	197	198	195	198	13,000	990
2011-02-28	202	202	196	196	22,000	980
2011-02-25	200	200	196	198	14,000	990
2011-02-24	198	199	198	198	8,000	990
2011-02-23	198	198	198	198	7,000	990
2011-02-22	198	198	196	198	13,000	990
2011-02-21	196	198	196	198	6,000	990
2011-02-17	196	196	193	193	3,000	965
2011-02-16	194	194	194	194	2,000	970
2011-02-15	194	194	194	194	1,000	970
2011-02-09	193	193	193	193	3,000	965
2011-02-07	190	190	190	190	2,000	950
2011-02-04	191	191	190	190	3,000	950
2011-02-02	188	188	188	188	2,000	940
2011-01-31	187	192	187	192	2,000	960
2011-01-28	195	195	187	187	12,000	935
2011-01-27	191	193	191	193	9,000	965
2011-01-26	196	196	196	196	4,000	980
2011-01-25	197	197	197	197	8,000	985
2011-01-24	195	197	192	196	8,000	980
2011-01-21	197	197	195	195	7,000	975
2011-01-20	198	198	196	196	6,000	980
2011-01-19	197	197	196	197	6,000	985
2011-01-18	196	196	196	196	1,000	980
2011-01-17	197	197	197	197	1,000	985
2011-01-14	196	197	196	197	2,000	985
2011-01-13	195	196	195	196	4,000	980
2011-01-12	195	195	193	193	10,000	965
2011-01-11	194	194	191	193	17,000	965
2011-01-07	190	190	190	190	1,000	950
2011-01-06	193	193	192	193	6,000	965
2011-01-05	191	191	191	191	2,000	955
2011-01-04	191	191	191	191	1,000	955

分割・併合履歴： [2016-01-27]1株→0.2株 [2007-01-26]1株→2株