1. HOME >
  2. 株価時系列 >
  3. 6267 >
  4. 2018年

6267 ゼネラルパッカー(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,5201,5201,5201,5201,2001,520
2018-12-271,5491,5491,5011,5201,1001,520
2018-12-261,4621,4791,4621,4795001,479
2018-12-251,4801,5121,4021,5003,1001,500
2018-12-211,6101,6101,5051,5601,8001,560
2018-12-201,6651,6651,5771,6401,4001,640
2018-12-191,7201,7201,6981,6987001,698
2018-12-181,7311,7311,7111,7118001,711
2018-12-171,7721,7721,7601,7601,4001,760
2018-12-141,8851,8851,8351,8351,9001,835
2018-12-131,8001,8311,8001,8314001,831
2018-12-121,7721,7941,7701,7721,4001,772
2018-12-111,8791,8791,8101,8101,2001,810
2018-12-101,9181,9181,8651,8663,1001,866
2018-12-071,9811,9991,9461,9802,5001,980
2018-12-062,0412,0441,9811,9813,6001,981
2018-12-052,1232,1232,0422,0569,5002,056
2018-12-042,4302,4492,2222,22341,0002,223
2018-12-032,1612,1802,0712,1807,8002,180
2018-11-302,0222,0712,0222,0614,1002,061
2018-11-292,0222,0222,0222,0221,0002,022
2018-11-282,1012,1042,0212,0212,3002,021
2018-11-272,0262,0492,0222,0402,5002,040
2018-11-262,1002,1002,0102,0506,2002,050
2018-11-221,9352,0501,9352,0502,2002,050
2018-11-211,9311,9361,9311,9356001,935
2018-11-201,9311,9411,9311,9313,0001,931
2018-11-191,9301,9301,9301,9302001,930
2018-11-161,9031,9041,9031,9032,4001,903
2018-11-15---1,862-1,862
2018-11-141,8621,8621,8621,8621001,862
2018-11-131,9421,9421,8621,8623001,862
2018-11-12---1,902-1,902
2018-11-091,9091,9091,9011,9024001,902
2018-11-081,9011,9491,9011,9493001,949
2018-11-071,9001,9001,9001,9001001,900
2018-11-06---1,955-1,955
2018-11-05---1,955-1,955
2018-11-02---1,955-1,955
2018-11-011,9551,9551,9551,9551,0001,955
2018-10-311,9121,9521,9121,9521,2001,952
2018-10-301,8321,9121,8321,9122001,912
2018-10-291,9521,9521,9521,9523,2001,952
2018-10-261,9121,9121,9121,9121001,912
2018-10-251,9411,9411,9031,9081,2001,908
2018-10-241,9011,9011,9011,9011001,901
2018-10-231,9001,9001,9001,9003001,900
2018-10-22---1,918-1,918
2018-10-19---1,918-1,918
2018-10-18---1,918-1,918
2018-10-17---1,918-1,918
2018-10-16---1,918-1,918
2018-10-15---1,918-1,918
2018-10-12---1,918-1,918
2018-10-111,8701,9181,8701,9184001,918
2018-10-101,8951,9231,8951,9238001,923
2018-10-09---1,935-1,935
2018-10-05---1,935-1,935
2018-10-041,9381,9381,9351,9354001,935
2018-10-031,9591,9591,9401,9496001,949
2018-10-021,9871,9871,9341,9357001,935
2018-10-01---1,990-1,990
2018-09-281,9861,9901,9381,9902,0001,990
2018-09-271,9701,9701,9701,9701001,970
2018-09-261,9562,0021,9501,9501,9001,950
2018-09-251,9781,9781,9551,9658001,965
2018-09-211,9531,9901,9521,9908001,990
2018-09-201,9501,9511,9501,9515001,951
2018-09-191,9401,9511,9401,9519001,951
2018-09-181,9901,9901,9351,9358001,935
2018-09-142,0022,0021,9901,9901,0001,990
2018-09-132,0002,0002,0002,0004002,000
2018-09-122,0462,0462,0002,0007002,000
2018-09-112,0502,0901,9902,0462,9002,046
2018-09-102,0502,1482,0502,1488002,148
2018-09-072,1052,1992,1002,1501,8002,150
2018-09-062,2102,2102,0502,1403,1002,140
2018-09-052,2902,3012,2012,20516,0002,205
2018-09-042,1102,1102,0702,1007002,100
2018-09-032,2692,2692,1012,1012,6002,101
2018-08-312,3802,5452,1102,34010,7002,340
2018-08-302,0452,0452,0452,0452002,045
2018-08-29---2,045-2,045
2018-08-282,0452,0452,0452,0458002,045
2018-08-272,0702,0702,0422,0609002,060
2018-08-242,0612,0742,0612,0615002,061
2018-08-232,0522,0522,0522,0521002,052
2018-08-222,0372,0512,0372,0514002,051
2018-08-212,0332,0332,0332,0333002,033
2018-08-202,0722,0722,0722,0721002,072
2018-08-17---2,072-2,072
2018-08-16---2,072-2,072
2018-08-15---2,072-2,072
2018-08-14---2,072-2,072
2018-08-13---2,072-2,072
2018-08-10---2,072-2,072
2018-08-09---2,072-2,072
2018-08-08---2,072-2,072
2018-08-07---2,072-2,072
2018-08-06---2,072-2,072
2018-08-03---2,072-2,072
2018-08-02---2,072-2,072
2018-08-01---2,072-2,072
2018-07-312,1282,1282,0222,0726002,072
2018-07-302,1282,1282,1282,1287002,128
2018-07-272,0582,0832,0582,0833002,083
2018-07-262,1322,1532,0782,0789002,078
2018-07-252,1322,1322,1322,1325002,132
2018-07-242,1142,1322,1142,1324002,132
2018-07-232,1222,1222,0742,0745002,074
2018-07-20---2,022-2,022
2018-07-19---2,022-2,022
2018-07-182,0222,0222,0222,0221002,022
2018-07-172,0202,0202,0202,0201002,020
2018-07-132,0802,0802,0802,0801,3002,080
2018-07-12---2,080-2,080
2018-07-112,0752,0802,0752,0805002,080
2018-07-10---2,075-2,075
2018-07-09---2,075-2,075
2018-07-06---2,075-2,075
2018-07-05---2,075-2,075
2018-07-04---2,075-2,075
2018-07-03---2,075-2,075
2018-07-02---2,075-2,075
2018-06-292,0752,0752,0752,0751002,075
2018-06-282,0802,0802,0252,0251,1002,025
2018-06-272,0802,0802,0802,0801002,080
2018-06-26---2,047-2,047
2018-06-252,0472,0472,0472,0475002,047
2018-06-222,0752,0752,0702,0703002,070
2018-06-212,0802,0802,0802,0804002,080
2018-06-20---2,081-2,081
2018-06-19---2,081-2,081
2018-06-18---2,081-2,081
2018-06-15---2,081-2,081
2018-06-14---2,081-2,081
2018-06-132,0512,0812,0512,0812002,081
2018-06-122,0502,0912,0502,0905002,090
2018-06-112,0502,0502,0502,0502002,050
2018-06-08---2,140-2,140
2018-06-07---2,140-2,140
2018-06-06---2,140-2,140
2018-06-05---2,140-2,140
2018-06-04---2,140-2,140
2018-06-01---2,140-2,140
2018-05-31---2,140-2,140
2018-05-30---2,140-2,140
2018-05-29---2,140-2,140
2018-05-282,1402,1402,1402,1407002,140
2018-05-252,1402,1712,1402,1701,3002,170
2018-05-242,1402,1402,1402,1401002,140
2018-05-232,1232,1252,1232,1258002,125
2018-05-222,1002,1202,1002,1207002,120
2018-05-21---2,055-2,055
2018-05-18---2,055-2,055
2018-05-17---2,055-2,055
2018-05-16---2,055-2,055
2018-05-15---2,055-2,055
2018-05-14---2,055-2,055
2018-05-11---2,055-2,055
2018-05-102,0552,0552,0552,0551002,055
2018-05-09---2,155-2,155
2018-05-08---2,155-2,155
2018-05-07---2,155-2,155
2018-05-02---2,155-2,155
2018-05-012,1552,1552,1552,1552,9002,155
2018-04-272,1542,1542,1462,1545002,154
2018-04-262,1402,1502,1402,1501,4002,150
2018-04-252,1352,1432,1002,1431,6002,143
2018-04-24---2,085-2,085
2018-04-23---2,085-2,085
2018-04-20---2,085-2,085
2018-04-19---2,085-2,085
2018-04-182,0852,0852,0852,0858002,085
2018-04-132,0502,0502,0502,0502002,050
2018-03-282,0562,0562,0562,0568002,056
2018-03-272,0562,0562,0562,0563002,056
2018-03-262,0692,0692,0452,0508002,050
2018-03-222,0502,0502,0502,0502002,050
2018-03-202,0502,0502,0412,0417002,041
2018-03-192,0352,0492,0352,0492002,049
2018-03-162,0122,0122,0122,0122002,012
2018-03-092,0202,0202,0202,0201002,020
2018-03-082,0202,0202,0202,0205002,020
2018-03-062,0202,0202,0102,0208002,020
2018-03-052,1002,1002,0202,0203002,020
2018-02-282,1442,1442,1442,1447002,144
2018-02-272,1202,1202,1202,1201002,120
2018-02-262,0702,0702,0702,0704002,070
2018-02-232,0522,0522,0502,0504002,050
2018-02-212,0522,0522,0522,0524002,052
2018-02-202,0522,0522,0522,0527002,052
2018-02-152,0502,0502,0502,0502002,050
2018-02-132,0022,0022,0022,0022002,002
2018-02-082,0502,0502,0012,0012002,001
2018-02-072,0052,0052,0052,0052002,005
2018-02-062,0042,0042,0042,0043002,004
2018-02-052,1142,2042,1142,2044,9002,204
2018-01-312,0752,0752,0752,0753002,075
2018-01-302,1062,1752,1062,1756002,175
2018-01-292,2002,2032,1532,1531,9002,153
2018-01-262,1942,2042,1942,2041,4002,204
2018-01-252,1892,1892,1892,1896002,189
2018-01-222,1952,1952,1512,1513002,151
2018-01-192,1972,1972,1972,1971002,197
2018-01-182,1862,1862,1862,1861002,186
2018-01-172,1792,1802,1792,1801,2002,180
2018-01-162,1602,1602,1602,1608002,160
2018-01-152,1692,1692,1592,1592,0002,159
2018-01-122,1102,1202,1102,1203002,120
2018-01-112,0642,1002,0642,1005002,100
2018-01-102,0622,1622,0622,1621,5002,162
2018-01-092,0502,0502,0502,0502002,050
2018-01-052,0352,0352,0352,0351002,035

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