1. HOME >
  2. 株価時系列 >
  3. 6267 >
  4. 2012年

6267 ゼネラルパッカー(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282522522522528,0001,260
2012-12-272492512472516,0001,255
2012-12-262512512512511,0001,255
2012-12-252502502492495,0001,245
2012-12-212502502502501,0001,250
2012-12-202472472472473,0001,235
2012-12-1825025025025011,0001,250
2012-12-172502502502501,0001,250
2012-12-122442442402402,0001,200
2012-12-062452452452451,0001,225
2012-12-042502502502501,0001,250
2012-12-032482482482481,0001,240
2012-11-282502502502509,0001,250
2012-11-272462472452473,0001,235
2012-11-262472472472479,0001,235
2012-11-222442442442442,0001,220
2012-11-212422422422421,0001,210
2012-11-192402402402402,0001,200
2012-10-302452452452451,0001,225
2012-10-2923424023423831,0001,190
2012-10-2625025525025513,0001,275
2012-10-252482492462498,0001,245
2012-10-242472482472485,0001,240
2012-10-232472482472473,0001,235
2012-10-192442442442441,0001,220
2012-10-182412442412442,0001,220
2012-10-172472472472471,0001,235
2012-10-152412412412412,0001,205
2012-10-122422422422429,0001,210
2012-10-102442442442444,0001,220
2012-10-092502502482483,0001,240
2012-10-012502502482483,0001,240
2012-09-282572572572577,0001,285
2012-09-272442572442577,0001,285
2012-09-252432432432436,0001,215
2012-09-212412412402404,0001,200
2012-09-112402402402401,0001,200
2012-08-282482482482488,0001,240
2012-08-272332412332416,0001,205
2012-08-212292292282288,0001,140
2012-08-202362362362361,0001,180
2012-08-162322322322321,0001,160
2012-08-012312312302302,0001,150
2012-07-312292532292532,0001,265
2012-07-302532532532539,0001,265
2012-07-272432462432464,0001,230
2012-07-262482492482493,0001,245
2012-07-252502502502503,0001,250
2012-07-232502502502501,0001,250
2012-07-192432432432431,0001,215
2012-07-1324824824824812,0001,240
2012-07-112412412412411,0001,205
2012-07-092482482482482,0001,240
2012-07-062442442442441,0001,220
2012-07-052442442442441,0001,220
2012-07-042492492402403,0001,200
2012-07-032442442412412,0001,205
2012-07-022432432432431,0001,215
2012-06-292412412412411,0001,205
2012-06-2824324324224211,0001,210
2012-06-272392442392446,0001,220
2012-06-262422422422422,0001,210
2012-06-252442442442445,0001,220
2012-06-222352382352382,0001,190
2012-06-212382382352352,0001,175
2012-06-072352352352351,0001,175
2012-05-302332502332507,0001,250
2012-05-282272352272278,0001,135
2012-05-2525025124825113,0001,255
2012-05-242472472472471,0001,235
2012-05-232462462422422,0001,210
2012-05-222342432342432,0001,215
2012-05-212332332332331,0001,165
2012-05-142472472472471,0001,235
2012-05-092492492492492,0001,245
2012-05-022502502502502,0001,250
2012-05-0125025025025025,0001,250
2012-04-272402432402434,0001,215
2012-04-262402402402401,0001,200
2012-04-252392392392398,0001,195
2012-04-242332382332385,0001,190
2012-04-232352352352355,0001,175
2012-04-202342422342425,0001,210
2012-04-192372372352352,0001,175
2012-04-182372372332332,0001,165
2012-04-172292372292372,0001,185
2012-04-162282282282281,0001,140
2012-04-132292292282282,0001,140
2012-04-112182182182181,0001,090
2012-04-092342342342341,0001,170
2012-04-032342342342341,0001,170
2012-04-022332342332343,0001,170
2012-03-282282282282289,0001,140
2012-03-272292312292316,0001,155
2012-03-262302302302304,0001,150
2012-03-232242282242283,0001,140
2012-03-222242242222222,0001,110
2012-03-212202202202201,0001,100
2012-03-192242242242242,0001,120
2012-03-162192272192272,0001,135
2012-03-142192192192191,0001,095
2012-03-132142142142142,0001,070
2012-03-122202202202205,0001,100
2012-03-082222222222221,0001,110
2012-03-072072072072075,0001,035
2012-03-022392392392391,0001,195
2012-02-282382382382389,0001,190
2012-02-272302352302356,0001,175
2012-02-242182282182283,0001,140
2012-02-222262272262264,0001,130
2012-02-152242242242242,0001,120
2012-02-102172172172171,0001,085
2012-02-092102172102174,0001,085
2012-02-072182182182181,0001,090
2012-01-302302302302309,0001,150
2012-01-272232252232252,0001,125
2012-01-252292312292316,0001,155
2012-01-232232232232231,0001,115
2012-01-202172172152153,0001,075
2012-01-172152152152154,0001,075
2012-01-132202202202201,0001,100
2012-01-122222222222221,0001,110

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