6267 ゼネラルパッカー(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,105	2,110	2,061	2,061	1,800	2,061
2019-12-27	2,090	2,096	2,090	2,096	700	2,096
2019-12-26	2,090	2,090	2,060	2,060	900	2,060
2019-12-25	2,080	2,080	2,078	2,078	500	2,078
2019-12-24	1,990	2,030	1,980	2,030	4,200	2,030
2019-12-23	2,080	2,103	2,061	2,061	800	2,061
2019-12-20	2,034	2,282	2,034	2,055	3,400	2,055
2019-12-19	2,070	2,070	2,064	2,064	200	2,064
2019-12-18	2,052	2,052	2,040	2,044	800	2,044
2019-12-17	2,054	2,060	2,054	2,055	1,000	2,055
2019-12-16	2,040	2,050	2,040	2,050	1,400	2,050
2019-12-13	2,044	2,050	2,020	2,040	3,000	2,040
2019-12-12	2,008	2,012	2,006	2,012	300	2,012
2019-12-11	2,012	2,012	2,012	2,012	100	2,012
2019-12-10	1,997	2,012	1,997	2,012	1,500	2,012
2019-12-09	1,997	2,000	1,977	1,977	2,900	1,977
2019-12-06	2,003	2,003	1,963	1,972	5,400	1,972
2019-12-05	2,018	2,020	2,000	2,000	2,600	2,000
2019-12-04	2,030	2,033	2,010	2,015	2,200	2,015
2019-12-03	2,080	2,124	2,036	2,050	13,400	2,050
2019-12-02	2,046	2,180	2,046	2,180	8,500	2,180
2019-11-29	2,029	2,045	2,029	2,044	1,100	2,044
2019-11-28	2,040	2,040	2,029	2,029	900	2,029
2019-11-27	2,039	2,039	2,039	2,039	100	2,039
2019-11-26	2,040	2,040	2,005	2,020	1,000	2,020
2019-11-25	2,049	2,049	2,040	2,040	1,800	2,040
2019-11-22	1,980	1,994	1,965	1,990	700	1,990
2019-11-21	1,978	1,978	1,978	1,978	100	1,978
2019-11-20	1,999	1,999	1,959	1,982	700	1,982
2019-11-19	1,954	2,000	1,915	2,000	5,100	2,000
2019-11-18	1,967	1,967	1,967	1,967	100	1,967
2019-11-15	1,930	1,930	1,930	1,930	100	1,930
2019-11-14	-	-	-	1,930	-	1,930
2019-11-13	-	-	-	1,930	-	1,930
2019-11-12	-	-	-	1,930	-	1,930
2019-11-11	1,930	1,930	1,930	1,930	200	1,930
2019-11-08	-	-	-	1,900	-	1,900
2019-11-07	-	-	-	1,900	-	1,900
2019-11-06	-	-	-	1,900	-	1,900
2019-11-05	1,940	1,940	1,900	1,900	200	1,900
2019-11-01	1,900	1,900	1,900	1,900	300	1,900
2019-10-31	1,902	1,902	1,902	1,902	500	1,902
2019-10-30	-	-	-	1,940	-	1,940
2019-10-29	1,940	1,940	1,940	1,940	100	1,940
2019-10-28	2,020	2,020	1,970	1,980	4,600	1,980
2019-10-25	1,943	1,962	1,943	1,962	1,500	1,962
2019-10-24	1,926	1,947	1,924	1,947	1,100	1,947
2019-10-23	1,911	1,911	1,911	1,911	100	1,911
2019-10-21	1,922	1,922	1,922	1,922	100	1,922
2019-10-18	1,901	1,920	1,901	1,920	900	1,920
2019-10-17	1,867	1,871	1,867	1,871	200	1,871
2019-10-16	1,843	1,843	1,836	1,840	300	1,840
2019-10-15	1,830	1,866	1,830	1,866	1,000	1,866
2019-10-11	1,870	1,870	1,870	1,870	800	1,870
2019-10-10	1,899	1,935	1,870	1,870	1,600	1,870
2019-10-09	1,870	1,897	1,870	1,897	600	1,897
2019-10-08	1,860	1,860	1,860	1,860	200	1,860
2019-10-07	1,835	1,836	1,800	1,800	900	1,800
2019-10-04	1,810	1,810	1,805	1,805	200	1,805
2019-10-03	1,840	1,841	1,825	1,825	900	1,825
2019-10-02	1,841	1,841	1,841	1,841	100	1,841
2019-10-01	1,850	1,850	1,844	1,844	800	1,844
2019-09-30	1,850	1,851	1,850	1,850	1,300	1,850
2019-09-27	1,885	1,885	1,868	1,868	2,600	1,868
2019-09-26	1,895	1,895	1,881	1,887	600	1,887
2019-09-25	1,920	1,920	1,896	1,896	900	1,896
2019-09-24	1,885	1,905	1,885	1,895	900	1,895
2019-09-20	1,875	1,880	1,875	1,880	400	1,880
2019-09-19	1,860	1,880	1,860	1,877	2,000	1,877
2019-09-18	1,855	1,859	1,855	1,859	300	1,859
2019-09-17	1,838	1,850	1,838	1,838	1,000	1,838
2019-09-13	1,845	1,845	1,813	1,838	500	1,838
2019-09-12	1,880	1,883	1,850	1,850	1,700	1,850
2019-09-11	1,910	1,920	1,844	1,861	2,800	1,861
2019-09-10	1,982	1,982	1,892	1,910	2,400	1,910
2019-09-09	1,902	1,964	1,873	1,942	9,700	1,942
2019-09-06	2,058	2,138	2,058	2,129	9,100	2,129
2019-09-05	1,998	2,055	1,950	2,055	3,600	2,055
2019-09-04	2,045	2,052	2,045	2,048	1,500	2,048
2019-09-03	2,048	2,058	2,045	2,058	1,200	2,058
2019-09-02	2,049	2,060	2,046	2,052	2,700	2,052
2019-08-30	2,050	2,050	2,022	2,034	2,500	2,034
2019-08-29	2,030	2,042	2,030	2,042	1,100	2,042
2019-08-28	2,029	2,029	2,025	2,025	1,800	2,025
2019-08-27	2,014	2,027	2,014	2,020	600	2,020
2019-08-26	2,027	2,027	2,001	2,001	700	2,001
2019-08-23	2,030	2,030	2,013	2,013	300	2,013
2019-08-22	2,010	2,012	2,010	2,012	300	2,012
2019-08-21	1,995	2,025	1,995	2,025	200	2,025
2019-08-20	2,000	2,000	2,000	2,000	100	2,000
2019-08-19	1,956	1,985	1,956	1,985	300	1,985
2019-08-16	1,919	1,956	1,919	1,956	500	1,956
2019-08-15	1,985	1,985	1,905	1,913	1,800	1,913
2019-08-14	1,985	1,985	1,985	1,985	400	1,985
2019-08-13	2,003	2,003	1,987	1,990	600	1,990
2019-08-09	1,963	1,963	1,963	1,963	300	1,963
2019-08-08	1,946	1,946	1,946	1,946	100	1,946
2019-08-07	-	-	-	1,969	-	1,969
2019-08-06	1,995	1,995	1,915	1,969	2,200	1,969
2019-08-05	2,016	2,016	1,993	1,995	700	1,995
2019-08-02	2,004	2,005	2,001	2,001	1,200	2,001
2019-08-01	2,034	2,034	2,034	2,034	100	2,034
2019-07-31	2,035	2,035	2,000	2,000	500	2,000
2019-07-30	2,039	2,045	2,035	2,035	1,400	2,035
2019-07-29	2,106	2,159	2,106	2,114	2,900	2,114
2019-07-26	2,100	2,126	2,080	2,126	1,300	2,126
2019-07-25	2,057	2,129	2,056	2,073	5,500	2,073
2019-07-24	2,043	2,068	2,043	2,047	2,000	2,047
2019-07-23	2,070	2,070	2,060	2,062	500	2,062
2019-07-22	-	-	-	2,070	-	2,070
2019-07-19	2,070	2,070	2,070	2,070	100	2,070
2019-07-18	2,073	2,073	2,073	2,073	200	2,073
2019-07-17	2,073	2,073	2,052	2,052	200	2,052
2019-07-16	2,073	2,073	2,073	2,073	100	2,073
2019-07-12	2,075	2,075	2,041	2,041	1,700	2,041
2019-07-11	2,042	2,045	2,042	2,045	300	2,045
2019-07-10	2,033	2,038	2,023	2,023	400	2,023
2019-07-09	2,025	2,025	2,021	2,021	400	2,021
2019-07-08	2,031	2,033	2,031	2,033	300	2,033
2019-07-05	2,035	2,038	2,031	2,033	700	2,033
2019-07-04	2,034	2,035	2,031	2,035	500	2,035
2019-07-03	2,001	2,005	2,001	2,005	900	2,005
2019-07-02	2,016	2,016	2,011	2,011	500	2,011
2019-07-01	2,051	2,051	2,029	2,030	400	2,030
2019-06-28	2,029	2,029	2,001	2,001	1,900	2,001
2019-06-27	2,029	2,030	2,029	2,030	500	2,030
2019-06-26	2,035	2,035	2,020	2,026	800	2,026
2019-06-25	2,026	2,045	2,026	2,030	900	2,030
2019-06-24	2,011	2,025	2,011	2,025	500	2,025
2019-06-21	2,035	2,035	2,000	2,011	600	2,011
2019-06-20	2,049	2,049	2,037	2,037	300	2,037
2019-06-19	2,089	2,089	1,995	1,995	1,700	1,995
2019-06-18	2,050	2,050	2,049	2,049	300	2,049
2019-06-17	1,992	2,042	1,992	2,000	700	2,000
2019-06-14	1,999	1,999	1,969	1,969	300	1,969
2019-06-13	2,022	2,022	2,019	2,019	200	2,019
2019-06-12	1,998	1,998	1,969	1,969	400	1,969
2019-06-11	1,992	1,992	1,971	1,971	600	1,971
2019-06-10	1,974	1,974	1,971	1,971	300	1,971
2019-06-07	2,000	2,000	1,954	1,972	3,500	1,972
2019-06-06	2,020	2,050	2,000	2,000	2,400	2,000
2019-06-05	2,019	2,083	2,016	2,018	4,100	2,018
2019-06-04	2,202	2,213	1,946	2,057	11,600	2,057
2019-06-03	2,155	2,239	2,155	2,237	12,800	2,237
2019-05-31	2,198	2,198	2,100	2,145	3,300	2,145
2019-05-30	2,150	2,194	2,150	2,175	800	2,175
2019-05-29	2,175	2,184	2,165	2,184	2,200	2,184
2019-05-28	2,183	2,183	2,143	2,149	2,700	2,149
2019-05-27	2,058	2,150	2,058	2,120	2,800	2,120
2019-05-24	2,049	2,055	2,035	2,054	2,100	2,054
2019-05-23	2,026	2,050	2,022	2,022	2,400	2,022
2019-05-22	1,994	1,999	1,981	1,986	1,800	1,986
2019-05-21	1,993	1,998	1,993	1,997	900	1,997
2019-05-20	1,956	1,956	1,956	1,956	100	1,956
2019-05-17	1,952	1,990	1,952	1,956	1,600	1,956
2019-05-16	1,900	1,952	1,900	1,919	6,900	1,919
2019-05-15	2,000	2,000	1,965	1,965	900	1,965
2019-05-14	1,887	2,011	1,887	2,011	1,000	2,011
2019-05-13	2,097	2,097	2,011	2,011	900	2,011
2019-05-10	2,029	2,050	2,029	2,050	700	2,050
2019-05-09	-	-	-	2,029	-	2,029
2019-05-08	2,029	2,029	2,029	2,029	200	2,029
2019-05-07	2,182	2,182	2,029	2,029	5,100	2,029
2019-04-26	2,122	2,122	2,118	2,119	600	2,119
2019-04-25	2,080	2,081	2,080	2,081	2,100	2,081
2019-04-24	2,112	2,137	2,112	2,113	600	2,113
2019-04-23	2,129	2,133	2,094	2,094	400	2,094
2019-04-22	2,128	2,128	2,062	2,066	700	2,066
2019-04-19	2,099	2,099	2,099	2,099	600	2,099
2019-04-18	2,001	2,050	2,001	2,005	600	2,005
2019-04-17	2,001	2,002	2,000	2,000	1,800	2,000
2019-04-16	2,004	2,006	2,000	2,001	2,200	2,001
2019-04-15	2,004	2,004	2,004	2,004	200	2,004
2019-04-12	2,001	2,002	2,000	2,001	2,300	2,001
2019-04-11	2,001	2,001	2,001	2,001	400	2,001
2019-04-10	2,023	2,047	2,003	2,003	700	2,003
2019-04-09	2,070	2,070	2,021	2,023	900	2,023
2019-04-08	-	-	-	2,050	-	2,050
2019-04-05	2,030	2,050	2,030	2,050	800	2,050
2019-04-04	-	-	-	2,020	-	2,020
2019-04-03	2,020	2,020	2,020	2,020	100	2,020
2019-04-02	2,014	2,015	2,000	2,000	1,000	2,000
2019-04-01	2,034	2,050	2,001	2,040	1,400	2,040
2019-03-29	2,034	2,034	2,010	2,010	200	2,010
2019-03-28	2,034	2,034	2,034	2,034	1,100	2,034
2019-03-27	2,010	2,028	2,002	2,028	500	2,028
2019-03-26	1,998	2,038	1,998	2,002	900	2,002
2019-03-25	2,051	2,051	1,984	2,029	1,400	2,029
2019-03-22	2,000	2,026	2,000	2,001	700	2,001
2019-03-20	2,000	2,003	2,000	2,000	1,900	2,000
2019-03-19	1,990	2,011	1,965	1,980	1,200	1,980
2019-03-18	1,997	1,997	1,990	1,990	800	1,990
2019-03-15	1,955	1,963	1,923	1,924	900	1,924
2019-03-14	1,912	1,920	1,907	1,915	700	1,915
2019-03-13	1,920	1,920	1,912	1,912	900	1,912
2019-03-12	1,940	1,960	1,912	1,920	1,600	1,920
2019-03-11	2,021	2,021	1,904	1,932	1,700	1,932
2019-03-08	2,055	2,055	1,911	1,911	10,800	1,911
2019-03-07	2,204	2,204	2,105	2,105	6,700	2,105
2019-03-06	2,350	2,380	2,177	2,205	42,600	2,205
2019-03-05	2,350	2,350	2,350	2,350	10,900	2,350
2019-03-04	2,050	2,060	1,909	1,950	9,500	1,950
2019-03-01	2,015	2,050	2,015	2,050	3,300	2,050
2019-02-28	1,975	2,012	1,975	2,012	2,400	2,012
2019-02-27	1,920	1,982	1,911	1,982	1,800	1,982
2019-02-26	1,920	1,930	1,910	1,910	800	1,910
2019-02-25	1,939	1,939	1,915	1,939	1,900	1,939
2019-02-22	1,849	1,920	1,849	1,920	1,300	1,920
2019-02-21	1,811	1,814	1,810	1,814	300	1,814
2019-02-20	1,776	1,893	1,776	1,810	1,100	1,810
2019-02-19	1,730	1,760	1,730	1,739	400	1,739
2019-02-18	1,693	1,728	1,693	1,728	400	1,728
2019-02-15	1,668	1,689	1,668	1,672	800	1,672
2019-02-14	1,680	1,680	1,665	1,675	300	1,675
2019-02-13	1,686	1,687	1,660	1,687	500	1,687
2019-02-12	1,686	1,686	1,686	1,686	100	1,686
2019-02-08	1,697	1,697	1,665	1,665	300	1,665
2019-02-07	1,667	1,667	1,666	1,666	400	1,666
2019-02-06	-	-	-	1,666	-	1,666
2019-02-05	-	-	-	1,666	-	1,666
2019-02-04	1,640	1,666	1,640	1,666	500	1,666
2019-02-01	1,637	1,637	1,636	1,636	300	1,636
2019-01-31	1,654	1,654	1,654	1,654	200	1,654
2019-01-30	1,631	1,631	1,631	1,631	200	1,631
2019-01-29	1,629	1,671	1,622	1,668	1,700	1,668
2019-01-28	1,729	1,729	1,729	1,729	1,000	1,729
2019-01-25	1,650	1,679	1,644	1,679	1,400	1,679
2019-01-24	1,625	1,631	1,625	1,631	400	1,631
2019-01-23	1,651	1,651	1,631	1,631	700	1,631
2019-01-22	1,679	1,680	1,651	1,651	700	1,651
2019-01-21	1,626	1,649	1,626	1,649	300	1,649
2019-01-18	1,596	1,600	1,595	1,595	2,100	1,595
2019-01-17	1,568	1,568	1,567	1,567	200	1,567
2019-01-16	1,568	1,569	1,568	1,569	400	1,569
2019-01-15	1,580	1,580	1,576	1,576	300	1,576
2019-01-11	1,552	1,560	1,551	1,560	400	1,560
2019-01-10	1,600	1,600	1,560	1,560	400	1,560
2019-01-09	1,557	1,605	1,557	1,605	800	1,605
2019-01-08	1,557	1,557	1,557	1,557	200	1,557
2019-01-07	1,528	1,534	1,528	1,532	900	1,532
2019-01-04	1,560	1,560	1,560	1,560	100	1,560

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