1. HOME >
  2. 株価時系列 >
  3. 6267 >
  4. 2020年

6267 ゼネラルパッカー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---2,018-2,018
2020-12-29---2,018-2,018
2020-12-282,0472,0472,0182,0181,5002,018
2020-12-251,9902,0251,9892,0002,5002,000
2020-12-241,9881,9881,9821,9822001,982
2020-12-231,9671,9881,9671,9882001,988
2020-12-221,9661,9681,9661,9673001,967
2020-12-21---1,990-1,990
2020-12-18---1,990-1,990
2020-12-171,9901,9901,9901,9904,7001,990
2020-12-16---1,955-1,955
2020-12-151,9551,9551,9551,9553001,955
2020-12-14---1,949-1,949
2020-12-111,9801,9801,9491,9492,7001,949
2020-12-10---1,965-1,965
2020-12-091,9621,9651,9621,9653001,965
2020-12-08---1,941-1,941
2020-12-071,9521,9521,9411,9414001,941
2020-12-041,9261,9261,9261,9264001,926
2020-12-031,9261,9261,9261,9265001,926
2020-12-021,9501,9501,9501,9501001,950
2020-12-011,9751,9751,9251,9502,3001,950
2020-11-301,9401,9791,9351,9573,0001,957
2020-11-271,9401,9471,9401,9451,4001,945
2020-11-261,9681,9731,9401,9731,6001,973
2020-11-251,9781,9781,9441,9442,2001,944
2020-11-241,9271,9701,9271,9703001,970
2020-11-20---1,910-1,910
2020-11-19---1,910-1,910
2020-11-181,9101,9101,9101,9101,0001,910
2020-11-171,9421,9421,9121,9151,0001,915
2020-11-16---1,938-1,938
2020-11-13---1,938-1,938
2020-11-121,9691,9691,9381,9382001,938
2020-11-111,9311,9371,9311,9366001,936
2020-11-10---1,970-1,970
2020-11-091,9701,9701,9701,9701001,970
2020-11-06---1,966-1,966
2020-11-051,9821,9821,9661,9662001,966
2020-11-04---1,954-1,954
2020-11-021,9541,9541,9541,9543001,954
2020-10-301,9551,9551,9541,9542001,954
2020-10-29---1,985-1,985
2020-10-281,9861,9861,9851,9854,7001,985
2020-10-271,9711,9711,9631,9661,6001,966
2020-10-261,9861,9861,9701,9701,2001,970
2020-10-231,9871,9871,9711,9716001,971
2020-10-221,9611,9611,9601,9602001,960
2020-10-21---1,927-1,927
2020-10-20---1,927-1,927
2020-10-191,9881,9881,9271,9277001,927
2020-10-161,9881,9881,9881,9881001,988
2020-10-15---1,963-1,963
2020-10-14---1,963-1,963
2020-10-13---1,963-1,963
2020-10-121,9631,9631,9631,9631001,963
2020-10-09---1,963-1,963
2020-10-08---1,963-1,963
2020-10-07---1,963-1,963
2020-10-06---1,963-1,963
2020-10-051,9271,9631,9271,9634001,963
2020-10-021,9401,9671,9401,9674001,967
2020-09-301,9271,9271,9271,9273001,927
2020-09-29---1,990-1,990
2020-09-281,9901,9901,9901,9901,3001,990
2020-09-251,9351,9501,9301,9448001,944
2020-09-241,9001,9101,9001,9109001,910
2020-09-231,9001,9001,9001,9001001,900
2020-09-181,8801,9001,8761,9001,2001,900
2020-09-171,9251,9251,9201,9202001,920
2020-09-16---1,920-1,920
2020-09-151,9051,9201,9051,9204001,920
2020-09-14---1,945-1,945
2020-09-111,9451,9451,9451,9451001,945
2020-09-101,9051,9051,9051,9053001,905
2020-09-091,9051,9051,9051,9051001,905
2020-09-081,8801,8801,8801,8801001,880
2020-09-071,9801,9801,8651,8691,3001,869
2020-09-041,9891,9891,9451,9451,3001,945
2020-09-031,9061,9851,9061,9846001,984
2020-09-021,9701,9701,9461,9466001,946
2020-09-011,9251,9251,8951,8952001,895
2020-08-311,9111,9111,9101,9116001,911
2020-08-281,9431,9441,9011,9011,8001,901
2020-08-271,8981,8981,8871,8874001,887
2020-08-261,8611,8611,8611,8611001,861
2020-08-251,9001,9001,8691,8698001,869
2020-08-241,8901,8901,8611,8612001,861
2020-08-211,8411,8651,8411,8654001,865
2020-08-20---1,824-1,824
2020-08-191,8011,8241,8011,8243001,824
2020-08-181,8211,8211,8201,8202001,820
2020-08-171,8871,8871,8611,8614001,861
2020-08-141,8201,8201,7671,7678001,767
2020-08-131,8901,8901,8201,8204001,820
2020-08-12---1,830-1,830
2020-08-11---1,830-1,830
2020-08-071,8011,8301,8011,8303001,830
2020-08-06---1,800-1,800
2020-08-051,8001,8001,8001,8001001,800
2020-08-041,8401,8401,8401,8402001,840
2020-08-031,8581,8801,8401,8404001,840
2020-07-311,8031,8431,8031,8386001,838
2020-07-301,8701,8801,8701,8808001,880
2020-07-291,9982,0301,9962,0301,0002,030
2020-07-282,0002,0001,9972,0002,0002,000
2020-07-271,9912,0241,9912,0131,4002,013
2020-07-221,9732,0131,9732,0133002,013
2020-07-211,9801,9801,9751,9801,4001,980
2020-07-201,9981,9981,9981,9981001,998
2020-07-171,9831,9831,9831,9831001,983
2020-07-16---1,982-1,982
2020-07-15---1,982-1,982
2020-07-14---1,982-1,982
2020-07-131,9821,9821,9821,9823001,982
2020-07-102,0502,0501,9901,9902,8001,990
2020-07-092,0122,0122,0022,0024002,002
2020-07-082,0052,0052,0002,0001,3002,000
2020-07-072,0102,0101,9821,9821,3001,982
2020-07-06---2,004-2,004
2020-07-032,0022,0042,0022,0044002,004
2020-07-022,0172,0172,0022,0023002,002
2020-07-011,9571,9571,9371,9376001,937
2020-06-301,9912,0191,9911,9977001,997
2020-06-292,0312,0311,9911,9951,6001,995
2020-06-261,9711,9911,9711,9917001,991
2020-06-251,9752,0501,9701,9701,8001,970
2020-06-241,9501,9981,9501,9987001,998
2020-06-231,9911,9911,9401,9401,0001,940
2020-06-221,9801,9801,9801,9801001,980
2020-06-191,9681,9801,9681,9801,0001,980
2020-06-181,9671,9671,9671,9678001,967
2020-06-171,9541,9541,9411,9412001,941
2020-06-161,9771,9771,9771,9771001,977
2020-06-151,9411,9411,9411,9412001,941
2020-06-121,9551,9551,9421,9429001,942
2020-06-111,9651,9671,9591,9599001,959
2020-06-101,9561,9591,9561,9594001,959
2020-06-091,9561,9561,9561,9561001,956
2020-06-081,9771,9771,9551,9601,3001,960
2020-06-052,0162,0161,9751,9951,5001,995
2020-06-041,9521,9761,9521,9765001,976
2020-06-031,9851,9861,9601,9601,7001,960
2020-06-022,0002,0001,9411,9859,0001,985
2020-06-012,0962,0992,0362,0716,7002,071
2020-05-292,0072,0622,0072,0623,1002,062
2020-05-282,0812,0812,0202,0202,4002,020
2020-05-272,0002,0521,9782,0213,9002,021
2020-05-261,9991,9991,9631,9701,9001,970
2020-05-251,9581,9591,9191,9593,5001,959
2020-05-221,9301,9491,9111,9494001,949
2020-05-211,9001,9001,9001,9006001,900
2020-05-201,9191,9481,9191,9309001,930
2020-05-191,9001,9001,9001,9001001,900
2020-05-181,9331,9331,8861,9124001,912
2020-05-151,9331,9331,8931,8933001,893
2020-05-141,8481,8531,8481,8534001,853
2020-05-131,8871,8871,8461,8465001,846
2020-05-12---1,858-1,858
2020-05-11---1,858-1,858
2020-05-081,8961,8981,8581,8588001,858
2020-05-071,7891,7891,7761,7765001,776
2020-05-011,8001,8001,7881,7884001,788
2020-04-301,7701,8101,7471,7931,1001,793
2020-04-281,8641,9001,8101,8105,3001,810
2020-04-271,7391,8101,7391,8107,0001,810
2020-04-241,7391,7391,6901,6908001,690
2020-04-231,7371,7371,7171,7173001,717
2020-04-22---1,716-1,716
2020-04-211,7151,7201,7151,7168001,716
2020-04-201,7231,7231,7221,7225001,722
2020-04-171,7201,7211,6831,6834001,683
2020-04-161,7001,7101,6601,7001,7001,700
2020-04-15---1,715-1,715
2020-04-141,7001,7231,7001,7154001,715
2020-04-131,6801,7341,6581,6581,5001,658
2020-04-10---1,714-1,714
2020-04-091,7431,7431,7141,7143001,714
2020-04-081,7381,7381,7001,7003001,700
2020-04-071,7431,7431,6981,6983001,698
2020-04-061,7101,7101,6021,6101,0001,610
2020-04-031,5801,5901,5801,5906001,590
2020-04-021,6641,6741,6601,6601,4001,660
2020-04-011,6961,6981,6961,6987001,698
2020-03-311,6951,6951,6951,6951001,695
2020-03-301,7401,7401,6951,6951,7001,695
2020-03-271,7431,7431,6601,7001,2001,700
2020-03-261,6851,6851,6601,6601,9001,660
2020-03-251,6781,7001,6781,6992,1001,699
2020-03-241,6111,6511,6111,6301,1001,630
2020-03-231,4641,4951,4641,4953001,495
2020-03-191,5481,5871,5311,5441,2001,544
2020-03-181,5401,5881,5351,5886001,588
2020-03-171,5001,5411,4991,5401,2001,540
2020-03-161,6001,6011,5301,5301,3001,530
2020-03-131,6001,6001,5191,5211,6001,521
2020-03-121,7061,7061,6921,6925001,692
2020-03-111,7361,7361,7111,7114001,711
2020-03-101,5901,6071,5261,5995,4001,599
2020-03-091,6591,6881,6011,6012,2001,601
2020-03-061,8051,8201,8051,8196001,819
2020-03-051,8971,8971,8411,8412,0001,841
2020-03-041,8501,8681,8131,8621,9001,862
2020-03-032,1252,1251,9101,9128,1001,912
2020-03-021,8451,9031,7991,8892,5001,889
2020-02-281,9801,9801,8451,8452,3001,845
2020-02-271,9501,9501,9401,9407001,940
2020-02-261,9751,9751,9501,9501,7001,950
2020-02-251,9851,9851,9601,9751,0001,975
2020-02-211,9821,9901,9761,9908001,990
2020-02-201,9651,9701,9651,9709001,970
2020-02-191,9601,9651,9301,9401,3001,940
2020-02-181,9701,9701,9301,9303,0001,930
2020-02-172,0072,0161,9952,0002,0002,000
2020-02-142,0252,0822,0252,0826002,082
2020-02-132,0382,0602,0382,0604002,060
2020-02-122,0552,0562,0332,0337002,033
2020-02-102,0412,0412,0322,0355002,035
2020-02-072,0542,0542,0542,0541002,054
2020-02-062,0312,0572,0122,0447,5002,044
2020-02-052,1302,1312,1292,1315002,131
2020-02-04---2,030-2,030
2020-02-032,0722,0722,0302,0302002,030
2020-01-312,0722,0722,0722,0722002,072
2020-01-302,2002,2002,0802,0806002,080
2020-01-292,1392,1392,1322,1324002,132
2020-01-282,1442,1442,1262,1261,3002,126
2020-01-272,1412,1412,0952,1061,4002,106
2020-01-242,1082,1192,1072,1091,7002,109
2020-01-232,1292,1292,1072,1071,4002,107
2020-01-222,1102,1142,1102,1143002,114
2020-01-212,1202,1202,1072,1073002,107
2020-01-202,1402,1402,1062,1106002,110
2020-01-172,1262,1262,1232,1237002,123
2020-01-16---2,167-2,167
2020-01-152,1672,1672,1672,1671002,167
2020-01-142,1032,1802,1022,1671,0002,167
2020-01-102,0902,1052,0902,0991,0002,099
2020-01-092,0902,0902,0902,0901002,090
2020-01-082,0502,0522,0402,0401,1002,040
2020-01-072,0612,0612,0502,0504002,050
2020-01-062,0622,1122,0612,0611,1002,061

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