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
2017-12-28	2,025	2,032	2,018	2,032	1,200	2,032
2017-12-27	2,052	2,080	2,052	2,068	700	2,068
2017-12-25	2,074	2,074	2,074	2,074	400	2,074
2017-12-22	2,040	2,040	2,040	2,040	300	2,040
2017-12-21	2,030	2,050	2,030	2,044	1,300	2,044
2017-12-20	2,100	2,100	2,080	2,080	400	2,080
2017-12-19	2,108	2,108	2,108	2,108	100	2,108
2017-12-15	2,055	2,055	2,055	2,055	200	2,055
2017-12-13	2,055	2,055	2,055	2,055	400	2,055
2017-12-11	2,166	2,166	2,083	2,083	300	2,083
2017-12-08	2,103	2,103	2,103	2,103	1,100	2,103
2017-12-06	2,042	2,042	2,042	2,042	100	2,042
2017-12-05	2,070	2,094	2,060	2,060	1,100	2,060
2017-12-04	2,150	2,150	2,020	2,068	3,200	2,068
2017-12-01	2,165	2,201	2,165	2,200	1,700	2,200
2017-11-30	2,141	2,141	2,141	2,141	100	2,141
2017-11-29	2,144	2,144	2,144	2,144	300	2,144
2017-11-28	2,194	2,194	2,144	2,144	1,000	2,144
2017-11-27	2,155	2,195	2,155	2,195	1,600	2,195
2017-11-24	2,130	2,150	2,130	2,150	500	2,150
2017-11-22	2,160	2,160	2,120	2,120	1,300	2,120
2017-11-21	2,150	2,170	2,150	2,170	300	2,170
2017-11-20	2,120	2,150	2,120	2,150	200	2,150
2017-11-17	2,150	2,150	2,150	2,150	300	2,150
2017-11-16	2,149	2,149	2,149	2,149	100	2,149
2017-11-15	2,150	2,150	2,100	2,100	200	2,100
2017-11-13	2,130	2,130	2,130	2,130	100	2,130
2017-11-10	2,100	2,100	2,057	2,080	500	2,080
2017-11-06	2,101	2,101	2,100	2,100	200	2,100
2017-11-01	2,099	2,099	2,099	2,099	200	2,099
2017-10-30	2,199	2,199	2,199	2,199	2,600	2,199
2017-10-27	2,190	2,190	2,186	2,187	400	2,187
2017-10-26	2,194	2,194	2,150	2,150	600	2,150
2017-10-25	2,114	2,194	2,114	2,137	1,100	2,137
2017-10-23	2,052	2,053	2,052	2,053	200	2,053
2017-10-20	2,099	2,100	2,057	2,057	700	2,057
2017-10-19	2,061	2,099	2,061	2,099	900	2,099
2017-10-18	2,061	2,061	2,061	2,061	300	2,061
2017-10-17	2,068	2,068	2,018	2,018	400	2,018
2017-10-16	2,050	2,050	2,050	2,050	100	2,050
2017-10-13	2,013	2,013	2,013	2,013	500	2,013
2017-10-05	2,013	2,013	2,013	2,013	100	2,013
2017-10-02	2,013	2,013	2,013	2,013	200	2,013
2017-09-29	2,100	2,111	2,050	2,050	1,000	2,050
2017-09-28	2,149	2,149	2,110	2,110	1,000	2,110
2017-09-27	2,139	2,139	2,139	2,139	100	2,139
2017-09-25	2,044	2,044	2,021	2,021	700	2,021
2017-09-22	2,039	2,039	2,001	2,001	500	2,001
2017-09-21	2,031	2,050	2,000	2,000	1,000	2,000
2017-09-20	1,985	2,001	1,985	2,001	300	2,001
2017-09-19	1,970	1,970	1,960	1,960	700	1,960
2017-09-15	1,969	1,970	1,948	1,948	300	1,948
2017-09-14	2,040	2,040	1,912	1,930	2,000	1,930
2017-09-12	2,185	2,185	2,185	2,185	1,000	2,185
2017-09-11	2,185	2,185	2,184	2,184	1,300	2,184
2017-09-08	2,100	2,100	2,100	2,100	200	2,100
2017-09-06	2,000	2,000	2,000	2,000	200	2,000
2017-09-05	2,042	2,042	2,041	2,042	300	2,042
2017-09-04	2,041	2,041	2,041	2,041	100	2,041
2017-08-31	2,040	2,040	2,000	2,040	600	2,040
2017-08-30	2,040	2,040	2,040	2,040	200	2,040
2017-08-29	2,086	2,086	2,086	2,086	200	2,086
2017-08-28	2,200	2,200	2,125	2,125	1,100	2,125
2017-08-25	2,160	2,190	2,160	2,190	500	2,190
2017-08-24	2,151	2,151	2,151	2,151	100	2,151
2017-08-23	2,150	2,150	2,150	2,150	100	2,150
2017-08-22	2,199	2,199	2,152	2,152	300	2,152
2017-08-18	2,160	2,160	2,160	2,160	300	2,160
2017-08-17	2,200	2,200	2,200	2,200	100	2,200
2017-08-16	2,200	2,200	2,200	2,200	100	2,200
2017-08-15	2,200	2,200	2,200	2,200	100	2,200
2017-08-14	2,163	2,200	2,163	2,200	400	2,200
2017-08-10	2,194	2,200	2,194	2,200	2,100	2,200
2017-08-08	2,194	2,194	2,194	2,194	100	2,194
2017-08-07	2,167	2,190	2,167	2,175	1,000	2,175
2017-08-02	2,185	2,186	2,185	2,186	200	2,186
2017-08-01	2,179	2,200	2,160	2,185	3,000	2,185
2017-07-31	2,178	2,179	2,178	2,179	400	2,179
2017-07-28	2,180	2,180	2,178	2,178	3,800	2,178
2017-07-27	2,118	2,166	2,118	2,166	800	2,166
2017-07-26	2,140	2,167	2,140	2,167	2,400	2,167
2017-07-25	2,157	2,157	2,111	2,140	1,000	2,140
2017-07-24	2,085	2,115	2,085	2,107	1,000	2,107
2017-07-21	2,100	2,100	2,099	2,100	1,700	2,100
2017-07-19	2,089	2,089	2,089	2,089	100	2,089
2017-07-18	2,125	2,125	2,050	2,050	300	2,050
2017-07-14	2,090	2,091	2,090	2,090	2,300	2,090
2017-07-12	2,020	2,033	2,020	2,030	700	2,030
2017-07-11	2,010	2,020	2,010	2,020	800	2,020
2017-07-10	1,990	1,990	1,990	1,990	200	1,990
2017-07-07	1,990	1,990	1,990	1,990	300	1,990
2017-07-06	1,993	2,019	1,993	2,015	400	2,015
2017-07-05	2,010	2,010	1,993	1,993	400	1,993
2017-07-04	2,010	2,010	2,010	2,010	500	2,010
2017-06-30	1,981	2,000	1,981	1,985	900	1,985
2017-06-29	1,999	2,000	1,999	2,000	400	2,000
2017-06-28	2,000	2,000	1,965	1,999	1,900	1,999
2017-06-27	1,958	1,989	1,958	1,989	500	1,989
2017-06-26	1,958	1,958	1,958	1,958	500	1,958
2017-06-23	1,903	1,903	1,901	1,901	400	1,901
2017-06-22	1,911	2,000	1,891	1,891	2,300	1,891
2017-06-21	1,830	1,831	1,830	1,831	400	1,831
2017-06-19	1,820	1,820	1,820	1,820	100	1,820
2017-06-16	1,821	1,821	1,820	1,820	500	1,820
2017-06-15	1,849	1,849	1,821	1,821	200	1,821
2017-06-14	1,822	1,830	1,821	1,830	700	1,830
2017-06-13	1,970	1,970	1,806	1,820	5,400	1,820
2017-06-09	1,919	1,936	1,890	1,890	1,900	1,890
2017-06-05	1,950	1,950	1,935	1,939	1,700	1,939
2017-06-02	1,950	1,955	1,950	1,955	800	1,955
2017-06-01	1,930	1,940	1,930	1,935	600	1,935
2017-05-30	1,914	1,920	1,895	1,920	1,000	1,920
2017-05-29	1,906	1,907	1,906	1,907	1,100	1,907
2017-05-26	1,850	1,851	1,850	1,851	1,500	1,851
2017-05-25	1,915	1,915	1,880	1,880	1,700	1,880
2017-05-24	1,900	1,900	1,890	1,890	1,500	1,890
2017-05-23	1,907	1,907	1,907	1,907	1,000	1,907
2017-05-18	1,886	2,000	1,886	1,987	900	1,987
2017-05-17	1,886	1,890	1,886	1,886	600	1,886
2017-05-11	1,885	1,885	1,885	1,885	600	1,885
2017-05-10	1,885	1,885	1,885	1,885	200	1,885
2017-05-09	1,886	1,886	1,886	1,886	300	1,886
2017-05-08	1,880	1,895	1,880	1,886	700	1,886
2017-05-01	1,880	1,880	1,880	1,880	100	1,880
2017-04-28	1,880	1,881	1,866	1,874	7,900	1,874
2017-04-27	1,860	1,862	1,840	1,862	1,800	1,862
2017-04-26	1,850	1,860	1,850	1,851	400	1,851
2017-04-25	1,873	1,875	1,822	1,843	2,700	1,843
2017-04-24	1,819	1,819	1,819	1,819	100	1,819
2017-04-21	1,800	1,807	1,800	1,807	1,200	1,807
2017-04-20	1,780	1,790	1,780	1,790	1,900	1,790
2017-04-14	1,730	1,770	1,730	1,770	300	1,770
2017-04-13	1,788	1,788	1,788	1,788	100	1,788
2017-04-12	1,720	1,721	1,711	1,711	500	1,711
2017-04-11	1,747	1,750	1,729	1,729	1,200	1,729
2017-04-07	1,747	1,747	1,747	1,747	200	1,747
2017-04-06	1,790	1,790	1,746	1,747	500	1,747
2017-04-05	1,800	1,800	1,800	1,800	200	1,800
2017-03-28	1,792	1,792	1,792	1,792	1,000	1,792
2017-03-27	1,780	1,780	1,740	1,740	1,400	1,740
2017-03-24	1,750	1,760	1,750	1,760	400	1,760
2017-03-23	1,770	1,770	1,750	1,750	1,200	1,750
2017-03-22	1,709	1,730	1,688	1,730	2,500	1,730
2017-03-21	1,712	1,726	1,710	1,710	1,100	1,710
2017-03-17	1,695	1,710	1,695	1,710	1,600	1,710
2017-03-16	1,711	1,711	1,678	1,679	500	1,679
2017-03-15	1,678	1,678	1,678	1,678	300	1,678
2017-03-14	1,695	1,695	1,695	1,695	100	1,695
2017-03-13	1,738	1,738	1,710	1,710	500	1,710
2017-03-10	1,738	1,738	1,727	1,738	600	1,738
2017-03-09	1,738	1,738	1,730	1,738	400	1,738
2017-03-07	1,740	1,740	1,739	1,740	400	1,740
2017-03-06	1,783	1,784	1,743	1,743	1,900	1,743
2017-03-03	1,786	1,786	1,782	1,782	300	1,782
2017-03-02	1,700	1,700	1,700	1,700	300	1,700
2017-03-01	1,690	1,690	1,690	1,690	200	1,690
2017-02-28	1,685	1,690	1,684	1,690	1,400	1,690
2017-02-27	1,680	1,700	1,680	1,685	1,700	1,685
2017-02-24	1,688	1,700	1,680	1,680	1,000	1,680
2017-02-22	1,699	1,699	1,680	1,680	1,300	1,680
2017-02-21	1,652	1,680	1,652	1,680	400	1,680
2017-02-20	1,651	1,651	1,650	1,650	300	1,650
2017-02-17	1,651	1,651	1,651	1,651	200	1,651
2017-02-16	1,672	1,689	1,671	1,671	900	1,671
2017-02-15	1,675	1,700	1,675	1,700	700	1,700
2017-02-14	1,665	1,699	1,665	1,699	200	1,699
2017-02-13	1,665	1,665	1,665	1,665	100	1,665
2017-02-10	1,665	1,665	1,665	1,665	200	1,665
2017-02-09	1,671	1,671	1,671	1,671	300	1,671
2017-02-08	1,671	1,680	1,671	1,671	1,400	1,671
2017-02-07	1,671	1,671	1,671	1,671	100	1,671
2017-02-06	1,681	1,700	1,671	1,671	1,300	1,671
2017-02-03	1,680	1,680	1,678	1,678	300	1,678
2017-02-02	1,713	1,720	1,713	1,720	400	1,720
2017-02-01	1,710	1,724	1,710	1,712	600	1,712
2017-01-31	1,725	1,725	1,707	1,724	400	1,724
2017-01-30	1,720	1,733	1,720	1,725	1,400	1,725
2017-01-27	1,704	1,728	1,702	1,702	1,600	1,702
2017-01-26	1,732	1,742	1,720	1,720	1,100	1,720
2017-01-25	1,723	1,732	1,723	1,732	1,200	1,732
2017-01-24	1,710	1,723	1,710	1,723	300	1,723
2017-01-20	1,707	1,707	1,707	1,707	300	1,707
2017-01-13	1,728	1,728	1,700	1,700	700	1,700
2017-01-11	1,728	1,728	1,728	1,728	100	1,728
2017-01-05	1,701	1,701	1,700	1,700	400	1,700
2017-01-04	1,724	1,725	1,724	1,724	400	1,724

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31