1. HOME >
  2. 株価時系列 >
  3. 6267 >
  4. 2013年

6267 ゼネラルパッカー(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3024925124825116,0001,255
2013-12-262442442442443,0001,220
2013-12-2524524524124219,0001,210
2013-12-242422422422423,0001,210
2013-12-202412422412426,0001,210
2013-12-192412412412413,0001,205
2013-12-182402402402407,0001,200
2013-12-1724324324024010,0001,200
2013-12-162442442442443,0001,220
2013-12-1325025024324516,0001,225
2013-12-102502502492503,0001,250
2013-12-092492492492491,0001,245
2013-12-062502502472484,0001,240
2013-12-052552552502505,0001,250
2013-12-0427527524825631,0001,280
2013-12-0325726725026739,0001,335
2013-12-022442452442454,0001,225
2013-11-292452462452462,0001,230
2013-11-2824824824524510,0001,225
2013-11-272412412412414,0001,205
2013-11-262412412412411,0001,205
2013-11-252462462462468,0001,230
2013-11-222412412412414,0001,205
2013-11-212432432432431,0001,215
2013-11-202402422402424,0001,210
2013-11-192382382362364,0001,180
2013-11-182412422412423,0001,210
2013-11-142442442402402,0001,200
2013-11-132402442402407,0001,200
2013-11-122462472402405,0001,200
2013-11-112442442432434,0001,215
2013-11-082442462442463,0001,230
2013-11-0724624624424423,0001,220
2013-11-0624524523823947,0001,195
2013-11-052632632632631,0001,315
2013-10-302552552552553,0001,275
2013-10-292592592552555,0001,275
2013-10-2826626625925923,0001,295
2013-10-252682682672675,0001,335
2013-10-242672672672671,0001,335
2013-10-232642662642666,0001,330
2013-10-222622622622623,0001,310
2013-10-212602602602605,0001,300
2013-10-152592592592591,0001,295
2013-10-112592592592591,0001,295
2013-10-102542542542541,0001,270
2013-10-092632632552555,0001,275
2013-10-082552582552583,0001,290
2013-10-072552552552553,0001,275
2013-10-012552552552551,0001,275
2013-09-302672672562569,0001,280
2013-09-272602602602603,0001,300
2013-09-262562602562603,0001,300
2013-09-252492492492492,0001,245
2013-09-242422422422421,0001,210
2013-09-202422422422421,0001,210
2013-09-192422422422421,0001,210
2013-09-182432432422425,0001,210
2013-09-132452452432432,0001,215
2013-09-122432432432431,0001,215
2013-09-112432432432431,0001,215
2013-09-092432432432431,0001,215
2013-09-062562562482482,0001,240
2013-09-052642642642642,0001,320
2013-09-042642642642641,0001,320
2013-09-032642642642641,0001,320
2013-08-302662662662661,0001,330
2013-08-292672672672674,0001,335
2013-08-282572602572605,0001,300
2013-08-262502502502505,0001,250
2013-08-062432432432431,0001,215
2013-08-052432432432431,0001,215
2013-07-292482482482488,0001,240
2013-07-262612652592597,0001,295
2013-07-2527027026026010,0001,300
2013-07-232652652652651,0001,325
2013-07-222662662662661,0001,330
2013-07-172662662662661,0001,330
2013-07-162692692622663,0001,330
2013-07-122552552552559,0001,275
2013-07-112482482482482,0001,240
2013-07-102542542522525,0001,260
2013-07-092512622512624,0001,310
2013-07-032502502502503,0001,250
2013-07-012472472472475,0001,235
2013-06-282472472472479,0001,235
2013-06-272452452402406,0001,200
2013-06-262502502502505,0001,250
2013-06-252502502502507,0001,250
2013-06-242502502492503,0001,250
2013-06-2125025024725011,0001,250
2013-06-202502502502504,0001,250
2013-06-192502502502501,0001,250
2013-06-172462462452453,0001,225
2013-06-122522522522521,0001,260
2013-06-052602602602602,0001,300
2013-06-042462462462461,0001,230
2013-05-312622622622621,0001,310
2013-05-292502602502605,0001,300
2013-05-2826427024824810,0001,240
2013-05-2725825825825830,0001,290
2013-05-2425425424325123,0001,255
2013-05-232702702702701,0001,350
2013-05-202802802702704,0001,350
2013-05-152802802802801,0001,400
2013-05-142902902822824,0001,410
2013-05-132972972972971,0001,485
2013-05-102812812812811,0001,405
2013-05-082853002853007,0001,500
2013-05-012742802742804,0001,400
2013-04-3028128128128123,0001,405
2013-04-262702732702737,0001,365
2013-04-252652652652658,0001,325
2013-04-242552582552583,0001,290
2013-04-232582582582581,0001,290
2013-04-1924525024525025,0001,250
2013-04-182452452452451,0001,225
2013-04-172442442442443,0001,220
2013-04-152442442442442,0001,220
2013-04-122392392392392,0001,195
2013-04-112392392392393,0001,195
2013-04-092442442402405,0001,200
2013-04-042382382382381,0001,190
2013-04-022382382382382,0001,190
2013-04-012412412412411,0001,205
2013-03-292412412412411,0001,205
2013-03-282432432432438,0001,215
2013-03-272402402402401,0001,200
2013-03-262422422422421,0001,210
2013-03-252442442412417,0001,205
2013-03-222422422412412,0001,205
2013-03-192412412412413,0001,205
2013-03-182412412412411,0001,205
2013-03-142402402402401,0001,200
2013-03-132412412362364,0001,180
2013-03-122372382372375,0001,185
2013-03-112382382382381,0001,190
2013-03-072352352342342,0001,170
2013-03-062342392342359,0001,175
2013-03-052392422392424,0001,210
2013-03-0423623623323312,0001,165
2013-02-282342342342349,0001,170
2013-02-272382382382381,0001,190
2013-02-262342352342352,0001,175
2013-02-252322322322324,0001,160
2013-02-2223123122523112,0001,155
2013-02-212332332332331,0001,165
2013-02-202322342322347,0001,170
2013-02-192342342342341,0001,170
2013-02-152512512352358,0001,175
2013-02-142352352352352,0001,175
2013-02-132402402312317,0001,155
2013-02-122432432432431,0001,215
2013-02-072432482432483,0001,240
2013-02-062452452452452,0001,225
2013-01-312472472472471,0001,235
2013-01-292492492482483,0001,240
2013-01-282532532532538,0001,265
2013-01-252492502492497,0001,245
2013-01-242522522512514,0001,255
2013-01-232522522522521,0001,260
2013-01-222522522522522,0001,260
2013-01-212552552512512,0001,255
2013-01-172502502502501,0001,250
2013-01-162582582502504,0001,250
2013-01-152502502502501,0001,250
2013-01-112482482482481,0001,240
2013-01-082462462462461,0001,230
2013-01-042532532532531,0001,265

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