1. HOME >
  2. 株価時系列 >
  3. 6267 >
  4. 2016年

6267 ゼネラルパッカー(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6881,6881,6881,6881001,688
2016-12-291,6891,6891,6891,6891001,689
2016-12-281,6821,6881,6821,6881,3001,688
2016-12-271,6851,7191,6851,7195001,719
2016-12-261,7051,7161,7001,7161,1001,716
2016-12-221,7111,7111,7001,7058001,705
2016-12-211,7361,7361,7101,7107001,710
2016-12-201,7301,7301,7301,7302001,730
2016-12-191,7221,7221,7151,7154001,715
2016-12-141,7221,7221,7221,7225001,722
2016-12-091,7761,7761,7761,7761,9001,776
2016-12-081,7181,7531,7151,7258001,725
2016-12-071,6851,7651,6851,7655001,765
2016-12-061,7481,7651,7481,7652001,765
2016-12-051,8001,8001,7111,7651,9001,765
2016-12-021,8271,8301,8251,8306001,830
2016-12-011,8191,8451,8191,8451,7001,845
2016-11-301,7981,8101,7981,8101,0001,810
2016-11-291,7901,7981,7761,7981,3001,798
2016-11-281,7881,7881,7771,7771,2001,777
2016-11-251,7611,7611,7221,7482,0001,748
2016-11-241,7101,7211,7101,7218001,721
2016-11-221,6901,7101,6901,7107001,710
2016-11-181,6551,6561,6551,6563001,656
2016-11-111,6101,6111,6101,6116001,611
2016-11-101,6101,6101,6101,6101001,610
2016-11-091,6501,6501,6101,6118001,611
2016-11-081,6501,6501,6501,6502001,650
2016-11-071,6501,6501,6501,6502001,650
2016-11-011,6701,6701,6551,6554001,655
2016-10-311,7271,7271,6701,6701,4001,670
2016-10-281,7921,7921,7271,7274,0001,727
2016-10-271,7301,7401,7301,7401,7001,740
2016-10-261,7241,7241,7241,7243001,724
2016-10-251,7491,7491,7241,7241,0001,724
2016-10-241,7801,7801,7301,7491,3001,749
2016-10-211,6861,7001,6861,7001,1001,700
2016-10-201,6761,6801,6761,6803001,680
2016-10-191,6761,6761,6761,6761001,676
2016-10-061,6951,6951,6951,6951001,695
2016-10-051,6591,6591,6591,6592001,659
2016-10-041,6591,6591,6591,6591001,659
2016-10-031,6991,6991,6591,6592001,659
2016-09-291,6501,6501,6501,6501001,650
2016-09-281,6991,6991,6991,6991,1001,699
2016-09-271,6561,6661,6561,6667001,666
2016-09-261,6551,6561,6551,6567001,656
2016-09-231,6001,6251,6001,6254001,625
2016-09-051,6251,6251,5881,5882001,588
2016-09-021,5851,5851,5851,5852001,585
2016-09-011,5911,5911,5911,5917001,591
2016-08-301,7441,7441,7441,7442001,744
2016-08-291,6941,7601,6941,6941,5001,694
2016-08-261,6701,6701,6451,6456001,645
2016-08-251,6271,6281,6271,6283001,628
2016-08-241,5801,5811,5801,5803001,580
2016-08-231,5401,5401,5401,5401001,540
2016-08-221,5001,5001,5001,5002001,500
2016-08-171,4941,4941,4941,4941001,494
2016-08-161,4941,4941,4941,4941001,494
2016-08-081,4941,4941,4941,4941,0001,494
2016-08-051,5741,5741,5741,5743001,574
2016-08-041,6611,6611,5901,5901,1001,590
2016-08-021,6611,6611,6611,6611001,661
2016-07-291,6611,6611,6611,6611001,661
2016-07-281,6701,6701,6611,6611,3001,661
2016-07-271,6371,6601,6371,6606001,660
2016-07-261,6601,6601,6511,6519001,651
2016-07-251,6511,6601,6511,6607001,660
2016-07-221,6031,6031,6031,6031001,603
2016-07-211,6001,6001,6001,6003001,600
2016-07-201,6001,6001,6001,6001001,600
2016-07-191,6001,6001,6001,6004001,600
2016-07-141,6131,6131,6131,6132001,613
2016-07-131,6301,6301,6131,6146001,614
2016-07-121,6301,6301,6301,6301001,630
2016-07-111,6781,6781,6301,6301,2001,630
2016-07-081,6301,6311,6301,6301,4001,630
2016-07-051,5751,5831,5751,5831,0001,583
2016-07-011,5721,5721,5721,5723001,572
2016-06-281,5721,5721,5721,5721,0001,572
2016-06-271,5551,5601,5271,5271,0001,527
2016-06-241,5101,5101,5101,5101001,510
2016-06-231,5061,5201,5061,5202001,520
2016-06-221,4961,5021,4961,5014001,501
2016-06-201,4901,4901,4901,4902001,490
2016-06-161,4901,4911,4901,4905001,490
2016-06-151,5201,5201,5201,5202001,520
2016-06-131,5351,5351,5351,5351001,535
2016-06-101,6001,6001,6001,6001001,600
2016-06-091,5981,6301,5971,6307001,630
2016-06-011,6321,6321,6321,6322001,632
2016-05-311,5921,5921,5921,5922001,592
2016-05-301,5461,5471,5461,5469001,546
2016-05-251,4701,4701,4701,4701,4001,470
2016-05-241,4701,4701,4701,4704001,470
2016-05-231,4701,4701,4701,4704001,470
2016-05-191,4701,4701,4501,4503001,450
2016-05-181,4701,4701,4701,4701001,470
2016-05-171,4701,4701,4701,4704001,470
2016-05-131,5001,5001,5001,5001001,500
2016-05-121,5001,5001,5001,5001001,500
2016-05-111,5101,5101,5101,5101001,510
2016-05-061,5101,5101,5101,5101001,510
2016-05-021,5301,5301,5301,5301001,530
2016-04-281,5601,5601,5601,5603,5001,560
2016-04-271,5261,5261,5261,5261,1001,526
2016-04-261,4531,4901,4531,4821,4001,482
2016-04-251,4111,4111,4111,4114001,411
2016-04-221,3701,3701,3701,3701001,370
2016-04-201,3201,3201,3201,3208001,320
2016-04-191,3131,3131,3131,3131001,313
2016-04-151,3031,3031,3031,3032001,303
2016-04-141,3111,3111,3111,3118001,311
2016-04-121,3111,3141,3111,3142001,314
2016-04-081,3111,3111,3111,3113001,311
2016-04-071,4011,4011,4011,4012001,401
2016-03-291,4351,5391,4351,5399001,539
2016-03-281,3901,3941,3901,3941,0001,394
2016-03-251,3491,3501,3491,3505001,350
2016-03-221,2801,2801,2621,2622001,262
2016-03-181,2741,2741,2741,2742001,274
2016-03-161,3021,3021,3021,3021001,302
2016-03-101,2201,2201,2201,2204001,220
2016-03-081,2371,2371,2151,2226001,222
2016-03-071,2221,2501,2221,2502001,250
2016-03-041,2501,2501,2201,2201,0001,220
2016-03-031,2801,2801,2711,2711,1001,271
2016-03-021,3201,3201,3001,3003001,300
2016-02-291,3591,3591,3201,3201,5001,320
2016-02-251,3481,3481,3121,3201,0001,320
2016-02-241,3101,3101,3101,3101001,310
2016-02-231,2661,3231,2661,2822,6001,282
2016-02-221,2551,2551,2551,2556001,255
2016-02-151,2451,2451,2451,2451001,245
2016-02-121,3251,3251,2201,2203001,220
2016-02-091,3501,3501,3261,3265001,326
2016-02-081,3881,3881,3501,3505001,350
2016-02-041,3881,4041,3881,4042001,404
2016-02-021,3881,3881,3871,3883001,388
2016-01-291,3881,3881,3881,3884001,388
2016-01-281,4181,4191,4181,4181,7001,418
2016-01-271,3771,3771,3771,3772001,377
2016-01-262812812812813,0001,405
2016-01-2529129228329210,0001,460
2016-01-222832832832831,0001,415
2016-01-2129129128328310,0001,415
2016-01-203043042962966,0001,480
2016-01-193053053053051,0001,525
2016-01-183013013013011,0001,505
2016-01-153073073063062,0001,530
2016-01-143073073073071,0001,535
2016-01-133093093073074,0001,535
2016-01-083053053053057,0001,525

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