6267 ゼネラルパッカー(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-282,0252,0322,0182,0321,2002,032
2017-12-272,0522,0802,0522,0687002,068
2017-12-252,0742,0742,0742,0744002,074
2017-12-222,0402,0402,0402,0403002,040
2017-12-212,0302,0502,0302,0441,3002,044
2017-12-202,1002,1002,0802,0804002,080
2017-12-192,1082,1082,1082,1081002,108
2017-12-152,0552,0552,0552,0552002,055
2017-12-132,0552,0552,0552,0554002,055
2017-12-112,1662,1662,0832,0833002,083
2017-12-082,1032,1032,1032,1031,1002,103
2017-12-062,0422,0422,0422,0421002,042
2017-12-052,0702,0942,0602,0601,1002,060
2017-12-042,1502,1502,0202,0683,2002,068
2017-12-012,1652,2012,1652,2001,7002,200
2017-11-302,1412,1412,1412,1411002,141
2017-11-292,1442,1442,1442,1443002,144
2017-11-282,1942,1942,1442,1441,0002,144
2017-11-272,1552,1952,1552,1951,6002,195
2017-11-242,1302,1502,1302,1505002,150
2017-11-222,1602,1602,1202,1201,3002,120
2017-11-212,1502,1702,1502,1703002,170
2017-11-202,1202,1502,1202,1502002,150
2017-11-172,1502,1502,1502,1503002,150
2017-11-162,1492,1492,1492,1491002,149
2017-11-152,1502,1502,1002,1002002,100
2017-11-132,1302,1302,1302,1301002,130
2017-11-102,1002,1002,0572,0805002,080
2017-11-062,1012,1012,1002,1002002,100
2017-11-012,0992,0992,0992,0992002,099
2017-10-302,1992,1992,1992,1992,6002,199
2017-10-272,1902,1902,1862,1874002,187
2017-10-262,1942,1942,1502,1506002,150
2017-10-252,1142,1942,1142,1371,1002,137
2017-10-232,0522,0532,0522,0532002,053
2017-10-202,0992,1002,0572,0577002,057
2017-10-192,0612,0992,0612,0999002,099
2017-10-182,0612,0612,0612,0613002,061
2017-10-172,0682,0682,0182,0184002,018
2017-10-162,0502,0502,0502,0501002,050
2017-10-132,0132,0132,0132,0135002,013
2017-10-052,0132,0132,0132,0131002,013
2017-10-022,0132,0132,0132,0132002,013
2017-09-292,1002,1112,0502,0501,0002,050
2017-09-282,1492,1492,1102,1101,0002,110
2017-09-272,1392,1392,1392,1391002,139
2017-09-252,0442,0442,0212,0217002,021
2017-09-222,0392,0392,0012,0015002,001
2017-09-212,0312,0502,0002,0001,0002,000
2017-09-201,9852,0011,9852,0013002,001
2017-09-191,9701,9701,9601,9607001,960
2017-09-151,9691,9701,9481,9483001,948
2017-09-142,0402,0401,9121,9302,0001,930
2017-09-122,1852,1852,1852,1851,0002,185
2017-09-112,1852,1852,1842,1841,3002,184
2017-09-082,1002,1002,1002,1002002,100
2017-09-062,0002,0002,0002,0002002,000
2017-09-052,0422,0422,0412,0423002,042
2017-09-042,0412,0412,0412,0411002,041
2017-08-312,0402,0402,0002,0406002,040
2017-08-302,0402,0402,0402,0402002,040
2017-08-292,0862,0862,0862,0862002,086
2017-08-282,2002,2002,1252,1251,1002,125
2017-08-252,1602,1902,1602,1905002,190
2017-08-242,1512,1512,1512,1511002,151
2017-08-232,1502,1502,1502,1501002,150
2017-08-222,1992,1992,1522,1523002,152
2017-08-182,1602,1602,1602,1603002,160
2017-08-172,2002,2002,2002,2001002,200
2017-08-162,2002,2002,2002,2001002,200
2017-08-152,2002,2002,2002,2001002,200
2017-08-142,1632,2002,1632,2004002,200
2017-08-102,1942,2002,1942,2002,1002,200
2017-08-082,1942,1942,1942,1941002,194
2017-08-072,1672,1902,1672,1751,0002,175
2017-08-022,1852,1862,1852,1862002,186
2017-08-012,1792,2002,1602,1853,0002,185
2017-07-312,1782,1792,1782,1794002,179
2017-07-282,1802,1802,1782,1783,8002,178
2017-07-272,1182,1662,1182,1668002,166
2017-07-262,1402,1672,1402,1672,4002,167
2017-07-252,1572,1572,1112,1401,0002,140
2017-07-242,0852,1152,0852,1071,0002,107
2017-07-212,1002,1002,0992,1001,7002,100
2017-07-192,0892,0892,0892,0891002,089
2017-07-182,1252,1252,0502,0503002,050
2017-07-142,0902,0912,0902,0902,3002,090
2017-07-122,0202,0332,0202,0307002,030
2017-07-112,0102,0202,0102,0208002,020
2017-07-101,9901,9901,9901,9902001,990
2017-07-071,9901,9901,9901,9903001,990
2017-07-061,9932,0191,9932,0154002,015
2017-07-052,0102,0101,9931,9934001,993
2017-07-042,0102,0102,0102,0105002,010
2017-06-301,9812,0001,9811,9859001,985
2017-06-291,9992,0001,9992,0004002,000
2017-06-282,0002,0001,9651,9991,9001,999
2017-06-271,9581,9891,9581,9895001,989
2017-06-261,9581,9581,9581,9585001,958
2017-06-231,9031,9031,9011,9014001,901
2017-06-221,9112,0001,8911,8912,3001,891
2017-06-211,8301,8311,8301,8314001,831
2017-06-191,8201,8201,8201,8201001,820
2017-06-161,8211,8211,8201,8205001,820
2017-06-151,8491,8491,8211,8212001,821
2017-06-141,8221,8301,8211,8307001,830
2017-06-131,9701,9701,8061,8205,4001,820
2017-06-091,9191,9361,8901,8901,9001,890
2017-06-051,9501,9501,9351,9391,7001,939
2017-06-021,9501,9551,9501,9558001,955
2017-06-011,9301,9401,9301,9356001,935
2017-05-301,9141,9201,8951,9201,0001,920
2017-05-291,9061,9071,9061,9071,1001,907
2017-05-261,8501,8511,8501,8511,5001,851
2017-05-251,9151,9151,8801,8801,7001,880
2017-05-241,9001,9001,8901,8901,5001,890
2017-05-231,9071,9071,9071,9071,0001,907
2017-05-181,8862,0001,8861,9879001,987
2017-05-171,8861,8901,8861,8866001,886
2017-05-111,8851,8851,8851,8856001,885
2017-05-101,8851,8851,8851,8852001,885
2017-05-091,8861,8861,8861,8863001,886
2017-05-081,8801,8951,8801,8867001,886
2017-05-011,8801,8801,8801,8801001,880
2017-04-281,8801,8811,8661,8747,9001,874
2017-04-271,8601,8621,8401,8621,8001,862
2017-04-261,8501,8601,8501,8514001,851
2017-04-251,8731,8751,8221,8432,7001,843
2017-04-241,8191,8191,8191,8191001,819
2017-04-211,8001,8071,8001,8071,2001,807
2017-04-201,7801,7901,7801,7901,9001,790
2017-04-141,7301,7701,7301,7703001,770
2017-04-131,7881,7881,7881,7881001,788
2017-04-121,7201,7211,7111,7115001,711
2017-04-111,7471,7501,7291,7291,2001,729
2017-04-071,7471,7471,7471,7472001,747
2017-04-061,7901,7901,7461,7475001,747
2017-04-051,8001,8001,8001,8002001,800
2017-03-281,7921,7921,7921,7921,0001,792
2017-03-271,7801,7801,7401,7401,4001,740
2017-03-241,7501,7601,7501,7604001,760
2017-03-231,7701,7701,7501,7501,2001,750
2017-03-221,7091,7301,6881,7302,5001,730
2017-03-211,7121,7261,7101,7101,1001,710
2017-03-171,6951,7101,6951,7101,6001,710
2017-03-161,7111,7111,6781,6795001,679
2017-03-151,6781,6781,6781,6783001,678
2017-03-141,6951,6951,6951,6951001,695
2017-03-131,7381,7381,7101,7105001,710
2017-03-101,7381,7381,7271,7386001,738
2017-03-091,7381,7381,7301,7384001,738
2017-03-071,7401,7401,7391,7404001,740
2017-03-061,7831,7841,7431,7431,9001,743
2017-03-031,7861,7861,7821,7823001,782
2017-03-021,7001,7001,7001,7003001,700
2017-03-011,6901,6901,6901,6902001,690
2017-02-281,6851,6901,6841,6901,4001,690
2017-02-271,6801,7001,6801,6851,7001,685
2017-02-241,6881,7001,6801,6801,0001,680
2017-02-221,6991,6991,6801,6801,3001,680
2017-02-211,6521,6801,6521,6804001,680
2017-02-201,6511,6511,6501,6503001,650
2017-02-171,6511,6511,6511,6512001,651
2017-02-161,6721,6891,6711,6719001,671
2017-02-151,6751,7001,6751,7007001,700
2017-02-141,6651,6991,6651,6992001,699
2017-02-131,6651,6651,6651,6651001,665
2017-02-101,6651,6651,6651,6652001,665
2017-02-091,6711,6711,6711,6713001,671
2017-02-081,6711,6801,6711,6711,4001,671
2017-02-071,6711,6711,6711,6711001,671
2017-02-061,6811,7001,6711,6711,3001,671
2017-02-031,6801,6801,6781,6783001,678
2017-02-021,7131,7201,7131,7204001,720
2017-02-011,7101,7241,7101,7126001,712
2017-01-311,7251,7251,7071,7244001,724
2017-01-301,7201,7331,7201,7251,4001,725
2017-01-271,7041,7281,7021,7021,6001,702
2017-01-261,7321,7421,7201,7201,1001,720
2017-01-251,7231,7321,7231,7321,2001,732
2017-01-241,7101,7231,7101,7233001,723
2017-01-201,7071,7071,7071,7073001,707
2017-01-131,7281,7281,7001,7007001,700
2017-01-111,7281,7281,7281,7281001,728
2017-01-051,7011,7011,7001,7004001,700
2017-01-041,7241,7251,7241,7244001,724

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