6267 ゼネラルパッカー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2015-12-29 | 310 | 310 | 305 | 305 | 4,000 | 1,525 |
| 2015-12-28 | 309 | 310 | 309 | 310 | 5,000 | 1,550 |
| 2015-12-25 | 305 | 308 | 300 | 300 | 10,000 | 1,500 |
| 2015-12-24 | 301 | 302 | 301 | 302 | 4,000 | 1,510 |
| 2015-12-22 | 301 | 301 | 301 | 301 | 4,000 | 1,505 |
| 2015-12-21 | 301 | 301 | 301 | 301 | 3,000 | 1,505 |
| 2015-12-18 | 301 | 301 | 301 | 301 | 3,000 | 1,505 |
| 2015-12-17 | 307 | 307 | 301 | 301 | 7,000 | 1,505 |
| 2015-12-16 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2015-12-14 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2015-12-11 | 310 | 310 | 307 | 307 | 12,000 | 1,535 |
| 2015-12-10 | 310 | 310 | 303 | 307 | 5,000 | 1,535 |
| 2015-12-09 | 312 | 312 | 312 | 312 | 3,000 | 1,560 |
| 2015-12-08 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2015-12-07 | 313 | 313 | 311 | 311 | 2,000 | 1,555 |
| 2015-12-04 | 312 | 312 | 311 | 311 | 3,000 | 1,555 |
| 2015-12-03 | 316 | 316 | 313 | 313 | 3,000 | 1,565 |
| 2015-12-02 | 323 | 323 | 315 | 321 | 4,000 | 1,605 |
| 2015-12-01 | 314 | 323 | 314 | 323 | 4,000 | 1,615 |
| 2015-11-30 | 330 | 332 | 321 | 321 | 10,000 | 1,605 |
| 2015-11-27 | 319 | 327 | 319 | 327 | 6,000 | 1,635 |
| 2015-11-26 | 318 | 324 | 318 | 324 | 7,000 | 1,620 |
| 2015-11-25 | 320 | 328 | 316 | 318 | 9,000 | 1,590 |
| 2015-11-24 | 320 | 326 | 320 | 326 | 7,000 | 1,630 |
| 2015-11-20 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2015-11-19 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2015-11-17 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2015-11-13 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2015-11-10 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2015-11-09 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
| 2015-11-04 | 331 | 331 | 323 | 323 | 2,000 | 1,615 |
| 2015-10-30 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2015-10-28 | 332 | 332 | 332 | 332 | 19,000 | 1,660 |
| 2015-10-27 | 318 | 323 | 318 | 323 | 4,000 | 1,615 |
| 2015-10-26 | 316 | 320 | 316 | 318 | 14,000 | 1,590 |
| 2015-10-23 | 310 | 310 | 309 | 309 | 5,000 | 1,545 |
| 2015-10-22 | 302 | 308 | 302 | 308 | 4,000 | 1,540 |
| 2015-10-21 | 300 | 301 | 300 | 301 | 2,000 | 1,505 |
| 2015-10-20 | 300 | 300 | 297 | 297 | 2,000 | 1,485 |
| 2015-10-19 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2015-10-08 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2015-10-07 | 305 | 305 | 302 | 303 | 4,000 | 1,515 |
| 2015-09-28 | 313 | 313 | 313 | 313 | 5,000 | 1,565 |
| 2015-09-25 | 301 | 307 | 301 | 307 | 7,000 | 1,535 |
| 2015-09-24 | 300 | 300 | 295 | 295 | 4,000 | 1,475 |
| 2015-09-18 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2015-09-16 | 301 | 301 | 299 | 300 | 7,000 | 1,500 |
| 2015-09-14 | 308 | 308 | 307 | 308 | 3,000 | 1,540 |
| 2015-09-11 | 297 | 300 | 295 | 300 | 4,000 | 1,500 |
| 2015-09-10 | 299 | 299 | 293 | 297 | 6,000 | 1,485 |
| 2015-09-09 | 308 | 309 | 306 | 307 | 8,000 | 1,535 |
| 2015-09-08 | 296 | 304 | 296 | 300 | 8,000 | 1,500 |
| 2015-09-07 | 306 | 306 | 293 | 297 | 17,000 | 1,485 |
| 2015-09-04 | 329 | 329 | 322 | 322 | 7,000 | 1,610 |
| 2015-09-03 | 335 | 335 | 307 | 321 | 30,000 | 1,605 |
| 2015-09-02 | 350 | 360 | 323 | 335 | 135,000 | 1,675 |
| 2015-09-01 | 398 | 406 | 392 | 398 | 74,000 | 1,990 |
| 2015-08-31 | 392 | 399 | 388 | 399 | 31,000 | 1,995 |
| 2015-08-28 | 388 | 400 | 375 | 400 | 29,000 | 2,000 |
| 2015-08-27 | 376 | 382 | 376 | 380 | 14,000 | 1,900 |
| 2015-08-26 | 379 | 379 | 358 | 375 | 12,000 | 1,875 |
| 2015-08-25 | 342 | 379 | 312 | 356 | 35,000 | 1,780 |
| 2015-08-24 | 386 | 390 | 382 | 382 | 18,000 | 1,910 |
| 2015-08-21 | 406 | 410 | 402 | 403 | 12,000 | 2,015 |
| 2015-08-20 | 430 | 430 | 416 | 416 | 9,000 | 2,080 |
| 2015-08-19 | 422 | 434 | 422 | 433 | 15,000 | 2,165 |
| 2015-08-18 | 429 | 432 | 418 | 418 | 12,000 | 2,090 |
| 2015-08-17 | 405 | 423 | 405 | 423 | 16,000 | 2,115 |
| 2015-08-14 | 402 | 405 | 394 | 405 | 15,000 | 2,025 |
| 2015-08-12 | 400 | 400 | 399 | 400 | 5,000 | 2,000 |
| 2015-08-11 | 401 | 407 | 400 | 407 | 6,000 | 2,035 |
| 2015-08-10 | 399 | 401 | 399 | 401 | 8,000 | 2,005 |
| 2015-08-07 | 405 | 405 | 399 | 399 | 8,000 | 1,995 |
| 2015-08-06 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2015-08-04 | 402 | 402 | 397 | 397 | 3,000 | 1,985 |
| 2015-08-03 | 402 | 402 | 400 | 400 | 3,000 | 2,000 |
| 2015-07-31 | 396 | 404 | 396 | 402 | 6,000 | 2,010 |
| 2015-07-30 | 396 | 404 | 396 | 396 | 11,000 | 1,980 |
| 2015-07-29 | 395 | 400 | 394 | 397 | 14,000 | 1,985 |
| 2015-07-28 | 406 | 411 | 406 | 411 | 14,000 | 2,055 |
| 2015-07-27 | 405 | 408 | 405 | 406 | 6,000 | 2,030 |
| 2015-07-24 | 402 | 410 | 402 | 409 | 4,000 | 2,045 |
| 2015-07-23 | 396 | 410 | 396 | 402 | 18,000 | 2,010 |
| 2015-07-22 | 402 | 418 | 396 | 400 | 36,000 | 2,000 |
| 2015-07-21 | 417 | 417 | 388 | 395 | 9,000 | 1,975 |
| 2015-07-17 | 420 | 420 | 416 | 417 | 3,000 | 2,085 |
| 2015-07-16 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 2015-07-15 | 415 | 415 | 414 | 415 | 4,000 | 2,075 |
| 2015-07-14 | 407 | 416 | 407 | 412 | 24,000 | 2,060 |
| 2015-07-13 | 418 | 419 | 402 | 419 | 11,000 | 2,095 |
| 2015-07-10 | 409 | 410 | 409 | 410 | 16,000 | 2,050 |
| 2015-07-09 | 410 | 410 | 380 | 394 | 29,000 | 1,970 |
| 2015-07-08 | 415 | 416 | 414 | 416 | 8,000 | 2,080 |
| 2015-07-07 | 425 | 425 | 415 | 415 | 6,000 | 2,075 |
| 2015-07-06 | 406 | 415 | 402 | 409 | 28,000 | 2,045 |
| 2015-07-03 | 430 | 435 | 428 | 435 | 6,000 | 2,175 |
| 2015-07-02 | 439 | 439 | 436 | 436 | 9,000 | 2,180 |
| 2015-07-01 | 440 | 447 | 440 | 447 | 3,000 | 2,235 |
| 2015-06-30 | 437 | 437 | 432 | 436 | 6,000 | 2,180 |
| 2015-06-29 | 445 | 445 | 428 | 439 | 24,000 | 2,195 |
| 2015-06-26 | 455 | 455 | 450 | 450 | 13,000 | 2,250 |
| 2015-06-25 | 453 | 459 | 442 | 450 | 25,000 | 2,250 |
| 2015-06-24 | 450 | 472 | 440 | 440 | 79,000 | 2,200 |
| 2015-06-23 | 420 | 433 | 420 | 433 | 12,000 | 2,165 |
| 2015-06-22 | 418 | 418 | 416 | 416 | 10,000 | 2,080 |
| 2015-06-19 | 424 | 424 | 415 | 415 | 13,000 | 2,075 |
| 2015-06-18 | 430 | 430 | 415 | 423 | 29,000 | 2,115 |
| 2015-06-17 | 427 | 432 | 425 | 425 | 14,000 | 2,125 |
| 2015-06-16 | 431 | 435 | 426 | 435 | 14,000 | 2,175 |
| 2015-06-15 | 439 | 446 | 437 | 443 | 8,000 | 2,215 |
| 2015-06-12 | 433 | 449 | 433 | 447 | 21,000 | 2,235 |
| 2015-06-11 | 435 | 440 | 430 | 432 | 20,000 | 2,160 |
| 2015-06-10 | 447 | 447 | 440 | 440 | 14,000 | 2,200 |
| 2015-06-09 | 458 | 459 | 448 | 450 | 41,000 | 2,250 |
| 2015-06-08 | 456 | 457 | 442 | 450 | 38,000 | 2,250 |
| 2015-06-05 | 413 | 492 | 413 | 472 | 280,000 | 2,360 |
| 2015-06-04 | 433 | 438 | 406 | 412 | 112,000 | 2,060 |
| 2015-06-03 | 460 | 464 | 431 | 435 | 277,000 | 2,175 |
| 2015-06-02 | 442 | 520 | 442 | 520 | 265,000 | 2,600 |
| 2015-06-01 | 414 | 443 | 412 | 440 | 123,000 | 2,200 |
| 2015-05-29 | 390 | 400 | 386 | 399 | 31,000 | 1,995 |
| 2015-05-28 | 399 | 399 | 381 | 398 | 19,000 | 1,990 |
| 2015-05-27 | 400 | 400 | 384 | 384 | 26,000 | 1,920 |
| 2015-05-26 | 379 | 384 | 377 | 384 | 12,000 | 1,920 |
| 2015-05-25 | 378 | 385 | 376 | 385 | 21,000 | 1,925 |
| 2015-05-22 | 368 | 379 | 368 | 379 | 27,000 | 1,895 |
| 2015-05-21 | 359 | 375 | 359 | 366 | 25,000 | 1,830 |
| 2015-05-20 | 346 | 351 | 346 | 351 | 40,000 | 1,755 |
| 2015-05-19 | 337 | 344 | 335 | 344 | 18,000 | 1,720 |
| 2015-05-18 | 342 | 342 | 336 | 336 | 8,000 | 1,680 |
| 2015-05-15 | 345 | 345 | 342 | 342 | 14,000 | 1,710 |
| 2015-05-14 | 342 | 344 | 342 | 344 | 9,000 | 1,720 |
| 2015-05-13 | 336 | 344 | 331 | 344 | 5,000 | 1,720 |
| 2015-05-12 | 337 | 338 | 337 | 338 | 3,000 | 1,690 |
| 2015-05-08 | 334 | 346 | 331 | 339 | 6,000 | 1,695 |
| 2015-05-01 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2015-04-30 | 340 | 340 | 330 | 330 | 4,000 | 1,650 |
| 2015-04-28 | 347 | 347 | 340 | 340 | 21,000 | 1,700 |
| 2015-04-27 | 333 | 341 | 333 | 341 | 16,000 | 1,705 |
| 2015-04-24 | 329 | 336 | 329 | 333 | 13,000 | 1,665 |
| 2015-04-23 | 325 | 329 | 325 | 329 | 5,000 | 1,645 |
| 2015-04-22 | 327 | 327 | 322 | 322 | 6,000 | 1,610 |
| 2015-04-21 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2015-04-20 | 325 | 325 | 324 | 324 | 3,000 | 1,620 |
| 2015-04-17 | 325 | 328 | 325 | 325 | 6,000 | 1,625 |
| 2015-04-16 | 325 | 328 | 325 | 328 | 5,000 | 1,640 |
| 2015-04-15 | 325 | 325 | 324 | 325 | 3,000 | 1,625 |
| 2015-04-13 | 334 | 334 | 326 | 328 | 6,000 | 1,640 |
| 2015-04-10 | 335 | 335 | 334 | 334 | 2,000 | 1,670 |
| 2015-04-09 | 334 | 334 | 334 | 334 | 2,000 | 1,670 |
| 2015-04-08 | 340 | 340 | 338 | 338 | 11,000 | 1,690 |
| 2015-04-07 | 338 | 342 | 338 | 342 | 5,000 | 1,710 |
| 2015-04-06 | 338 | 338 | 337 | 337 | 3,000 | 1,685 |
| 2015-04-03 | 341 | 341 | 338 | 339 | 8,000 | 1,695 |
| 2015-04-02 | 330 | 339 | 330 | 339 | 10,000 | 1,695 |
| 2015-04-01 | 326 | 335 | 326 | 331 | 9,000 | 1,655 |
| 2015-03-31 | 324 | 334 | 324 | 334 | 6,000 | 1,670 |
| 2015-03-30 | 320 | 320 | 316 | 320 | 18,000 | 1,600 |
| 2015-03-27 | 335 | 340 | 320 | 324 | 15,000 | 1,620 |
| 2015-03-26 | 344 | 344 | 342 | 342 | 2,000 | 1,710 |
| 2015-03-25 | 333 | 343 | 330 | 343 | 20,000 | 1,715 |
| 2015-03-24 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2015-03-23 | 325 | 329 | 323 | 329 | 15,000 | 1,645 |
| 2015-03-20 | 312 | 331 | 312 | 315 | 17,000 | 1,575 |
| 2015-03-19 | 322 | 322 | 308 | 308 | 33,000 | 1,540 |
| 2015-03-18 | 323 | 350 | 316 | 322 | 92,000 | 1,610 |
| 2015-03-17 | 317 | 317 | 315 | 315 | 3,000 | 1,575 |
| 2015-03-16 | 322 | 322 | 317 | 317 | 16,000 | 1,585 |
| 2015-03-13 | 311 | 314 | 311 | 311 | 7,000 | 1,555 |
| 2015-03-12 | 303 | 309 | 303 | 308 | 7,000 | 1,540 |
| 2015-03-11 | 301 | 310 | 301 | 303 | 22,000 | 1,515 |
| 2015-03-10 | 312 | 320 | 305 | 307 | 14,000 | 1,535 |
| 2015-03-09 | 310 | 315 | 305 | 309 | 15,000 | 1,545 |
| 2015-03-06 | 339 | 339 | 305 | 314 | 77,000 | 1,570 |
| 2015-03-05 | 405 | 430 | 321 | 330 | 753,000 | 1,650 |
| 2015-03-04 | 365 | 365 | 360 | 365 | 215,000 | 1,825 |
| 2015-03-03 | 278 | 288 | 278 | 285 | 24,000 | 1,425 |
| 2015-03-02 | 279 | 280 | 277 | 278 | 23,000 | 1,390 |
| 2015-02-27 | 276 | 278 | 276 | 278 | 8,000 | 1,390 |
| 2015-02-26 | 276 | 276 | 275 | 275 | 2,000 | 1,375 |
| 2015-02-25 | 279 | 279 | 273 | 274 | 7,000 | 1,370 |
| 2015-02-24 | 273 | 277 | 273 | 277 | 9,000 | 1,385 |
| 2015-02-23 | 273 | 273 | 273 | 273 | 4,000 | 1,365 |
| 2015-02-20 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2015-02-19 | 272 | 273 | 270 | 273 | 4,000 | 1,365 |
| 2015-02-17 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2015-02-13 | 265 | 268 | 265 | 266 | 4,000 | 1,330 |
| 2015-02-12 | 268 | 268 | 268 | 268 | 3,000 | 1,340 |
| 2015-02-02 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2015-01-30 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2015-01-29 | 266 | 279 | 266 | 279 | 2,000 | 1,395 |
| 2015-01-28 | 274 | 274 | 266 | 266 | 7,000 | 1,330 |
| 2015-01-27 | 275 | 277 | 275 | 277 | 4,000 | 1,385 |
| 2015-01-26 | 278 | 278 | 275 | 276 | 6,000 | 1,380 |
| 2015-01-23 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2015-01-22 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2015-01-21 | 271 | 272 | 271 | 272 | 2,000 | 1,360 |
| 2015-01-20 | 265 | 270 | 265 | 270 | 4,000 | 1,350 |
| 2015-01-19 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2015-01-16 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2015-01-14 | 267 | 268 | 267 | 268 | 2,000 | 1,340 |
| 2015-01-13 | 270 | 270 | 267 | 267 | 2,000 | 1,335 |
| 2015-01-09 | 282 | 282 | 274 | 274 | 2,000 | 1,370 |
| 2015-01-06 | 282 | 282 | 280 | 280 | 5,000 | 1,400 |
| 2015-01-05 | 280 | 282 | 280 | 282 | 2,000 | 1,410 |
分割・併合履歴 ： [2016-01-27]1株→0.2株 [2007-01-26]1株→2株
