1. HOME >
  2. 株価時系列 >
  3. 6267 >
  4. 2014年

6267 ゼネラルパッカー(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302722722722721,0001,360
2014-12-2927728027227210,0001,360
2014-12-262752772752773,0001,385
2014-12-252762762702705,0001,350
2014-12-242722732722733,0001,365
2014-12-222722722722721,0001,360
2014-12-192702702702702,0001,350
2014-12-182622622622624,0001,310
2014-12-172622622612613,0001,305
2014-12-152672672672671,0001,335
2014-12-1226626626626612,0001,330
2014-12-112602612602614,0001,305
2014-12-0926526526026011,0001,300
2014-12-082682682662662,0001,330
2014-12-052702702692709,0001,350
2014-12-042852852782785,0001,390
2014-12-0328328528028511,0001,425
2014-12-022832832752756,0001,375
2014-12-012852852792806,0001,400
2014-11-282772772772776,0001,385
2014-11-272742752692695,0001,345
2014-11-262672672672673,0001,335
2014-11-252672672672673,0001,335
2014-11-212602602602603,0001,300
2014-11-192552592552592,0001,295
2014-11-182582582582581,0001,290
2014-11-142552552552554,0001,275
2014-11-132602612602612,0001,305
2014-11-122582632582593,0001,295
2014-11-112622622542544,0001,270
2014-11-042842842702708,0001,350
2014-10-2828628626226826,0001,340
2014-10-2727628127228125,0001,405
2014-10-242552682552687,0001,340
2014-10-2224625024625015,0001,250
2014-10-212502502502502,0001,250
2014-10-162572572572571,0001,285
2014-10-152512512492496,0001,245
2014-10-1425725725025017,0001,250
2014-10-102662662602602,0001,300
2014-10-062682682682681,0001,340
2014-10-032562592562592,0001,295
2014-10-022682682612614,0001,305
2014-09-302732732722722,0001,360
2014-09-2927927927127314,0001,365
2014-09-262742752712714,0001,355
2014-09-252682742682685,0001,340
2014-09-242702702672678,0001,335
2014-09-222672682672684,0001,340
2014-09-192662662662661,0001,330
2014-09-182672672662666,0001,330
2014-09-172772772702704,0001,350
2014-09-162782782752755,0001,375
2014-09-122722802722804,0001,400
2014-09-112802802772807,0001,400
2014-09-102682802672729,0001,360
2014-09-0927127226827217,0001,360
2014-09-082732742732745,0001,370
2014-09-0528228527327917,0001,395
2014-09-0430330328128148,0001,405
2014-09-03302330293304322,0001,520
2014-09-02276350276350138,0001,750
2014-09-0126927226927012,0001,350
2014-08-2926826826526518,0001,325
2014-08-2826026025926013,0001,300
2014-08-2725525725525710,0001,285
2014-08-2625026225025516,0001,275
2014-08-2525825824824816,0001,240
2014-08-212522582522587,0001,290
2014-08-202502502502501,0001,250
2014-08-192522522502502,0001,250
2014-08-182542542502502,0001,250
2014-08-152502502502501,0001,250
2014-08-142502502502505,0001,250
2014-08-132532532532532,0001,265
2014-08-112572572572571,0001,285
2014-08-062512512502502,0001,250
2014-08-052512512512511,0001,255
2014-08-042552552552551,0001,275
2014-08-012592592552553,0001,275
2014-07-292602682602675,0001,335
2014-07-282802802782799,0001,395
2014-07-2527427727227214,0001,360
2014-07-242752752702704,0001,350
2014-07-232732752732754,0001,375
2014-07-222722722722722,0001,360
2014-07-172672712672712,0001,355
2014-07-162732732732731,0001,365
2014-07-1127727726526515,0001,325
2014-07-102712712682696,0001,345
2014-07-092702702702701,0001,350
2014-07-082702702702701,0001,350
2014-07-042672672672672,0001,335
2014-07-022652662652654,0001,325
2014-07-012642642642641,0001,320
2014-06-302592622592629,0001,310
2014-06-2726126125725912,0001,295
2014-06-262612652612654,0001,325
2014-06-252672672632638,0001,315
2014-06-242632632632631,0001,315
2014-06-202632632552553,0001,275
2014-06-192592592552553,0001,275
2014-06-182552552552551,0001,275
2014-06-172552552552552,0001,275
2014-06-162702702622623,0001,310
2014-06-062542622542623,0001,310
2014-06-052542542542541,0001,270
2014-06-0426326425526213,0001,310
2014-05-292522602522602,0001,300
2014-05-282612612612617,0001,305
2014-05-262602602542544,0001,270
2014-05-232492562492562,0001,280
2014-05-222482482482481,0001,240
2014-05-202482482482481,0001,240
2014-05-162462462462463,0001,230
2014-05-152572572572571,0001,285
2014-05-142532532532531,0001,265
2014-05-132452452452451,0001,225
2014-05-122452452452452,0001,225
2014-05-082602602442442,0001,220
2014-05-022592592592591,0001,295
2014-04-302512512512512,0001,255
2014-04-2826426425325628,0001,280
2014-04-252582582572579,0001,285
2014-04-242502522502522,0001,260
2014-04-232522522502502,0001,250
2014-04-1124324323523510,0001,175
2014-04-092422422422421,0001,210
2014-04-082432472432458,0001,225
2014-04-072502502502501,0001,250
2014-04-032502502502501,0001,250
2014-03-282502502502508,0001,250
2014-03-262502502502501,0001,250
2014-03-252502502502506,0001,250
2014-03-202472472472471,0001,235
2014-03-192502502502501,0001,250
2014-03-142542542542541,0001,270
2014-03-122542542542541,0001,270
2014-03-112522522522521,0001,260
2014-03-102442442442441,0001,220
2014-03-072522522442442,0001,220
2014-03-062442442442441,0001,220
2014-03-052472472432433,0001,215
2014-03-032542542502503,0001,250
2014-02-282572572572579,0001,285
2014-02-272542562542563,0001,280
2014-02-262562562562562,0001,280
2014-02-252572572542565,0001,280
2014-02-242572572572574,0001,285
2014-02-212542542502502,0001,250
2014-02-182462462462461,0001,230
2014-02-172452532452532,0001,265
2014-02-052482482482481,0001,240
2014-02-042422482402484,0001,240
2014-01-312512532462463,0001,230
2014-01-302522522522521,0001,260
2014-01-292492522492527,0001,260
2014-01-282672672642646,0001,320
2014-01-2726227725826116,0001,305
2014-01-242552552552552,0001,275
2014-01-232592592562565,0001,280
2014-01-212582612582583,0001,290
2014-01-202572572572571,0001,285
2014-01-172572572572571,0001,285
2014-01-152552572552572,0001,285
2014-01-142572572562562,0001,280
2014-01-102562582562582,0001,290
2014-01-092562562562562,0001,280
2014-01-082542562542562,0001,280
2014-01-072522522522522,0001,260

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