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
2020-12-28	2,047	2,047	2,018	2,018	1,500	2,018
2020-12-25	1,990	2,025	1,989	2,000	2,500	2,000
2020-12-24	1,988	1,988	1,982	1,982	200	1,982
2020-12-23	1,967	1,988	1,967	1,988	200	1,988
2020-12-22	1,966	1,968	1,966	1,967	300	1,967
2020-12-21	-	-	-	1,990	-	1,990
2020-12-18	-	-	-	1,990	-	1,990
2020-12-17	1,990	1,990	1,990	1,990	4,700	1,990
2020-12-16	-	-	-	1,955	-	1,955
2020-12-15	1,955	1,955	1,955	1,955	300	1,955
2020-12-14	-	-	-	1,949	-	1,949
2020-12-11	1,980	1,980	1,949	1,949	2,700	1,949
2020-12-10	-	-	-	1,965	-	1,965
2020-12-09	1,962	1,965	1,962	1,965	300	1,965
2020-12-08	-	-	-	1,941	-	1,941
2020-12-07	1,952	1,952	1,941	1,941	400	1,941
2020-12-04	1,926	1,926	1,926	1,926	400	1,926
2020-12-03	1,926	1,926	1,926	1,926	500	1,926
2020-12-02	1,950	1,950	1,950	1,950	100	1,950
2020-12-01	1,975	1,975	1,925	1,950	2,300	1,950
2020-11-30	1,940	1,979	1,935	1,957	3,000	1,957
2020-11-27	1,940	1,947	1,940	1,945	1,400	1,945
2020-11-26	1,968	1,973	1,940	1,973	1,600	1,973
2020-11-25	1,978	1,978	1,944	1,944	2,200	1,944
2020-11-24	1,927	1,970	1,927	1,970	300	1,970
2020-11-20	-	-	-	1,910	-	1,910
2020-11-19	-	-	-	1,910	-	1,910
2020-11-18	1,910	1,910	1,910	1,910	1,000	1,910
2020-11-17	1,942	1,942	1,912	1,915	1,000	1,915
2020-11-16	-	-	-	1,938	-	1,938
2020-11-13	-	-	-	1,938	-	1,938
2020-11-12	1,969	1,969	1,938	1,938	200	1,938
2020-11-11	1,931	1,937	1,931	1,936	600	1,936
2020-11-10	-	-	-	1,970	-	1,970
2020-11-09	1,970	1,970	1,970	1,970	100	1,970
2020-11-06	-	-	-	1,966	-	1,966
2020-11-05	1,982	1,982	1,966	1,966	200	1,966
2020-11-04	-	-	-	1,954	-	1,954
2020-11-02	1,954	1,954	1,954	1,954	300	1,954
2020-10-30	1,955	1,955	1,954	1,954	200	1,954
2020-10-29	-	-	-	1,985	-	1,985
2020-10-28	1,986	1,986	1,985	1,985	4,700	1,985
2020-10-27	1,971	1,971	1,963	1,966	1,600	1,966
2020-10-26	1,986	1,986	1,970	1,970	1,200	1,970
2020-10-23	1,987	1,987	1,971	1,971	600	1,971
2020-10-22	1,961	1,961	1,960	1,960	200	1,960
2020-10-21	-	-	-	1,927	-	1,927
2020-10-20	-	-	-	1,927	-	1,927
2020-10-19	1,988	1,988	1,927	1,927	700	1,927
2020-10-16	1,988	1,988	1,988	1,988	100	1,988
2020-10-15	-	-	-	1,963	-	1,963
2020-10-14	-	-	-	1,963	-	1,963
2020-10-13	-	-	-	1,963	-	1,963
2020-10-12	1,963	1,963	1,963	1,963	100	1,963
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
2020-10-05	1,927	1,963	1,927	1,963	400	1,963
2020-10-02	1,940	1,967	1,940	1,967	400	1,967
2020-09-30	1,927	1,927	1,927	1,927	300	1,927
2020-09-29	-	-	-	1,990	-	1,990
2020-09-28	1,990	1,990	1,990	1,990	1,300	1,990
2020-09-25	1,935	1,950	1,930	1,944	800	1,944
2020-09-24	1,900	1,910	1,900	1,910	900	1,910
2020-09-23	1,900	1,900	1,900	1,900	100	1,900
2020-09-18	1,880	1,900	1,876	1,900	1,200	1,900
2020-09-17	1,925	1,925	1,920	1,920	200	1,920
2020-09-16	-	-	-	1,920	-	1,920
2020-09-15	1,905	1,920	1,905	1,920	400	1,920
2020-09-14	-	-	-	1,945	-	1,945
2020-09-11	1,945	1,945	1,945	1,945	100	1,945
2020-09-10	1,905	1,905	1,905	1,905	300	1,905
2020-09-09	1,905	1,905	1,905	1,905	100	1,905
2020-09-08	1,880	1,880	1,880	1,880	100	1,880
2020-09-07	1,980	1,980	1,865	1,869	1,300	1,869
2020-09-04	1,989	1,989	1,945	1,945	1,300	1,945
2020-09-03	1,906	1,985	1,906	1,984	600	1,984
2020-09-02	1,970	1,970	1,946	1,946	600	1,946
2020-09-01	1,925	1,925	1,895	1,895	200	1,895
2020-08-31	1,911	1,911	1,910	1,911	600	1,911
2020-08-28	1,943	1,944	1,901	1,901	1,800	1,901
2020-08-27	1,898	1,898	1,887	1,887	400	1,887
2020-08-26	1,861	1,861	1,861	1,861	100	1,861
2020-08-25	1,900	1,900	1,869	1,869	800	1,869
2020-08-24	1,890	1,890	1,861	1,861	200	1,861
2020-08-21	1,841	1,865	1,841	1,865	400	1,865
2020-08-20	-	-	-	1,824	-	1,824
2020-08-19	1,801	1,824	1,801	1,824	300	1,824
2020-08-18	1,821	1,821	1,820	1,820	200	1,820
2020-08-17	1,887	1,887	1,861	1,861	400	1,861
2020-08-14	1,820	1,820	1,767	1,767	800	1,767
2020-08-13	1,890	1,890	1,820	1,820	400	1,820
2020-08-12	-	-	-	1,830	-	1,830
2020-08-11	-	-	-	1,830	-	1,830
2020-08-07	1,801	1,830	1,801	1,830	300	1,830
2020-08-06	-	-	-	1,800	-	1,800
2020-08-05	1,800	1,800	1,800	1,800	100	1,800
2020-08-04	1,840	1,840	1,840	1,840	200	1,840
2020-08-03	1,858	1,880	1,840	1,840	400	1,840
2020-07-31	1,803	1,843	1,803	1,838	600	1,838
2020-07-30	1,870	1,880	1,870	1,880	800	1,880
2020-07-29	1,998	2,030	1,996	2,030	1,000	2,030
2020-07-28	2,000	2,000	1,997	2,000	2,000	2,000
2020-07-27	1,991	2,024	1,991	2,013	1,400	2,013
2020-07-22	1,973	2,013	1,973	2,013	300	2,013
2020-07-21	1,980	1,980	1,975	1,980	1,400	1,980
2020-07-20	1,998	1,998	1,998	1,998	100	1,998
2020-07-17	1,983	1,983	1,983	1,983	100	1,983
2020-07-16	-	-	-	1,982	-	1,982
2020-07-15	-	-	-	1,982	-	1,982
2020-07-14	-	-	-	1,982	-	1,982
2020-07-13	1,982	1,982	1,982	1,982	300	1,982
2020-07-10	2,050	2,050	1,990	1,990	2,800	1,990
2020-07-09	2,012	2,012	2,002	2,002	400	2,002
2020-07-08	2,005	2,005	2,000	2,000	1,300	2,000
2020-07-07	2,010	2,010	1,982	1,982	1,300	1,982
2020-07-06	-	-	-	2,004	-	2,004
2020-07-03	2,002	2,004	2,002	2,004	400	2,004
2020-07-02	2,017	2,017	2,002	2,002	300	2,002
2020-07-01	1,957	1,957	1,937	1,937	600	1,937
2020-06-30	1,991	2,019	1,991	1,997	700	1,997
2020-06-29	2,031	2,031	1,991	1,995	1,600	1,995
2020-06-26	1,971	1,991	1,971	1,991	700	1,991
2020-06-25	1,975	2,050	1,970	1,970	1,800	1,970
2020-06-24	1,950	1,998	1,950	1,998	700	1,998
2020-06-23	1,991	1,991	1,940	1,940	1,000	1,940
2020-06-22	1,980	1,980	1,980	1,980	100	1,980
2020-06-19	1,968	1,980	1,968	1,980	1,000	1,980
2020-06-18	1,967	1,967	1,967	1,967	800	1,967
2020-06-17	1,954	1,954	1,941	1,941	200	1,941
2020-06-16	1,977	1,977	1,977	1,977	100	1,977
2020-06-15	1,941	1,941	1,941	1,941	200	1,941
2020-06-12	1,955	1,955	1,942	1,942	900	1,942
2020-06-11	1,965	1,967	1,959	1,959	900	1,959
2020-06-10	1,956	1,959	1,956	1,959	400	1,959
2020-06-09	1,956	1,956	1,956	1,956	100	1,956
2020-06-08	1,977	1,977	1,955	1,960	1,300	1,960
2020-06-05	2,016	2,016	1,975	1,995	1,500	1,995
2020-06-04	1,952	1,976	1,952	1,976	500	1,976
2020-06-03	1,985	1,986	1,960	1,960	1,700	1,960
2020-06-02	2,000	2,000	1,941	1,985	9,000	1,985
2020-06-01	2,096	2,099	2,036	2,071	6,700	2,071
2020-05-29	2,007	2,062	2,007	2,062	3,100	2,062
2020-05-28	2,081	2,081	2,020	2,020	2,400	2,020
2020-05-27	2,000	2,052	1,978	2,021	3,900	2,021
2020-05-26	1,999	1,999	1,963	1,970	1,900	1,970
2020-05-25	1,958	1,959	1,919	1,959	3,500	1,959
2020-05-22	1,930	1,949	1,911	1,949	400	1,949
2020-05-21	1,900	1,900	1,900	1,900	600	1,900
2020-05-20	1,919	1,948	1,919	1,930	900	1,930
2020-05-19	1,900	1,900	1,900	1,900	100	1,900
2020-05-18	1,933	1,933	1,886	1,912	400	1,912
2020-05-15	1,933	1,933	1,893	1,893	300	1,893
2020-05-14	1,848	1,853	1,848	1,853	400	1,853
2020-05-13	1,887	1,887	1,846	1,846	500	1,846
2020-05-12	-	-	-	1,858	-	1,858
2020-05-11	-	-	-	1,858	-	1,858
2020-05-08	1,896	1,898	1,858	1,858	800	1,858
2020-05-07	1,789	1,789	1,776	1,776	500	1,776
2020-05-01	1,800	1,800	1,788	1,788	400	1,788
2020-04-30	1,770	1,810	1,747	1,793	1,100	1,793
2020-04-28	1,864	1,900	1,810	1,810	5,300	1,810
2020-04-27	1,739	1,810	1,739	1,810	7,000	1,810
2020-04-24	1,739	1,739	1,690	1,690	800	1,690
2020-04-23	1,737	1,737	1,717	1,717	300	1,717
2020-04-22	-	-	-	1,716	-	1,716
2020-04-21	1,715	1,720	1,715	1,716	800	1,716
2020-04-20	1,723	1,723	1,722	1,722	500	1,722
2020-04-17	1,720	1,721	1,683	1,683	400	1,683
2020-04-16	1,700	1,710	1,660	1,700	1,700	1,700
2020-04-15	-	-	-	1,715	-	1,715
2020-04-14	1,700	1,723	1,700	1,715	400	1,715
2020-04-13	1,680	1,734	1,658	1,658	1,500	1,658
2020-04-10	-	-	-	1,714	-	1,714
2020-04-09	1,743	1,743	1,714	1,714	300	1,714
2020-04-08	1,738	1,738	1,700	1,700	300	1,700
2020-04-07	1,743	1,743	1,698	1,698	300	1,698
2020-04-06	1,710	1,710	1,602	1,610	1,000	1,610
2020-04-03	1,580	1,590	1,580	1,590	600	1,590
2020-04-02	1,664	1,674	1,660	1,660	1,400	1,660
2020-04-01	1,696	1,698	1,696	1,698	700	1,698
2020-03-31	1,695	1,695	1,695	1,695	100	1,695
2020-03-30	1,740	1,740	1,695	1,695	1,700	1,695
2020-03-27	1,743	1,743	1,660	1,700	1,200	1,700
2020-03-26	1,685	1,685	1,660	1,660	1,900	1,660
2020-03-25	1,678	1,700	1,678	1,699	2,100	1,699
2020-03-24	1,611	1,651	1,611	1,630	1,100	1,630
2020-03-23	1,464	1,495	1,464	1,495	300	1,495
2020-03-19	1,548	1,587	1,531	1,544	1,200	1,544
2020-03-18	1,540	1,588	1,535	1,588	600	1,588
2020-03-17	1,500	1,541	1,499	1,540	1,200	1,540
2020-03-16	1,600	1,601	1,530	1,530	1,300	1,530
2020-03-13	1,600	1,600	1,519	1,521	1,600	1,521
2020-03-12	1,706	1,706	1,692	1,692	500	1,692
2020-03-11	1,736	1,736	1,711	1,711	400	1,711
2020-03-10	1,590	1,607	1,526	1,599	5,400	1,599
2020-03-09	1,659	1,688	1,601	1,601	2,200	1,601
2020-03-06	1,805	1,820	1,805	1,819	600	1,819
2020-03-05	1,897	1,897	1,841	1,841	2,000	1,841
2020-03-04	1,850	1,868	1,813	1,862	1,900	1,862
2020-03-03	2,125	2,125	1,910	1,912	8,100	1,912
2020-03-02	1,845	1,903	1,799	1,889	2,500	1,889
2020-02-28	1,980	1,980	1,845	1,845	2,300	1,845
2020-02-27	1,950	1,950	1,940	1,940	700	1,940
2020-02-26	1,975	1,975	1,950	1,950	1,700	1,950
2020-02-25	1,985	1,985	1,960	1,975	1,000	1,975
2020-02-21	1,982	1,990	1,976	1,990	800	1,990
2020-02-20	1,965	1,970	1,965	1,970	900	1,970
2020-02-19	1,960	1,965	1,930	1,940	1,300	1,940
2020-02-18	1,970	1,970	1,930	1,930	3,000	1,930
2020-02-17	2,007	2,016	1,995	2,000	2,000	2,000
2020-02-14	2,025	2,082	2,025	2,082	600	2,082
2020-02-13	2,038	2,060	2,038	2,060	400	2,060
2020-02-12	2,055	2,056	2,033	2,033	700	2,033
2020-02-10	2,041	2,041	2,032	2,035	500	2,035
2020-02-07	2,054	2,054	2,054	2,054	100	2,054
2020-02-06	2,031	2,057	2,012	2,044	7,500	2,044
2020-02-05	2,130	2,131	2,129	2,131	500	2,131
2020-02-04	-	-	-	2,030	-	2,030
2020-02-03	2,072	2,072	2,030	2,030	200	2,030
2020-01-31	2,072	2,072	2,072	2,072	200	2,072
2020-01-30	2,200	2,200	2,080	2,080	600	2,080
2020-01-29	2,139	2,139	2,132	2,132	400	2,132
2020-01-28	2,144	2,144	2,126	2,126	1,300	2,126
2020-01-27	2,141	2,141	2,095	2,106	1,400	2,106
2020-01-24	2,108	2,119	2,107	2,109	1,700	2,109
2020-01-23	2,129	2,129	2,107	2,107	1,400	2,107
2020-01-22	2,110	2,114	2,110	2,114	300	2,114
2020-01-21	2,120	2,120	2,107	2,107	300	2,107
2020-01-20	2,140	2,140	2,106	2,110	600	2,110
2020-01-17	2,126	2,126	2,123	2,123	700	2,123
2020-01-16	-	-	-	2,167	-	2,167
2020-01-15	2,167	2,167	2,167	2,167	100	2,167
2020-01-14	2,103	2,180	2,102	2,167	1,000	2,167
2020-01-10	2,090	2,105	2,090	2,099	1,000	2,099
2020-01-09	2,090	2,090	2,090	2,090	100	2,090
2020-01-08	2,050	2,052	2,040	2,040	1,100	2,040
2020-01-07	2,061	2,061	2,050	2,050	400	2,050
2020-01-06	2,062	2,112	2,061	2,061	1,100	2,061

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