1. HOME >
  2. 株価時系列 >
  3. 6267 >
  4. 2021年

6267 ゼネラルパッカー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---2,539-2,539
2021-12-292,5282,5392,5282,5397002,539
2021-12-282,4702,4782,4702,4781,8002,478
2021-12-272,5202,5202,5182,5209002,520
2021-12-242,4932,5152,4932,5156002,515
2021-12-232,5002,5002,5002,5001002,500
2021-12-222,4792,4922,4792,4923002,492
2021-12-212,4662,4792,4662,4793002,479
2021-12-202,5152,5652,4652,5154002,515
2021-12-172,5982,5982,5492,5492002,549
2021-12-16---2,552-2,552
2021-12-15---2,552-2,552
2021-12-142,4732,5522,4522,5529002,552
2021-12-132,5232,5232,4732,4738002,473
2021-12-102,6272,6272,5712,5712,0002,571
2021-12-092,5512,5512,5512,5511002,551
2021-12-082,5452,5452,5452,5454002,545
2021-12-072,4992,5082,4992,5083002,508
2021-12-06---2,489-2,489
2021-12-03---2,489-2,489
2021-12-022,4502,4892,4502,4891,8002,489
2021-12-012,4672,5512,4662,5511,1002,551
2021-11-302,5902,5902,5352,5901,1002,590
2021-11-292,5902,5902,5412,5411,5002,541
2021-11-262,5102,5402,5102,5405002,540
2021-11-252,6252,6252,4702,5062,6002,506
2021-11-242,5902,5902,5352,5769002,576
2021-11-222,6702,6702,5702,5705002,570
2021-11-192,5602,5752,5252,5626002,562
2021-11-182,4072,6992,4072,6994002,699
2021-11-17---2,396-2,396
2021-11-162,3962,3962,3962,3965002,396
2021-11-152,4562,4562,3962,3968002,396
2021-11-122,4562,4562,4562,4562002,456
2021-11-112,4652,4652,4652,4654002,465
2021-11-102,5062,5062,4652,4655002,465
2021-11-092,5502,5502,5442,5444002,544
2021-11-08---2,600-2,600
2021-11-052,6002,6002,6002,6001002,600
2021-11-042,6302,6302,5802,5808002,580
2021-11-022,6002,6002,5882,5886002,588
2021-11-01---2,629-2,629
2021-10-292,5502,6292,5502,6295002,629
2021-10-282,6982,8672,5332,5335,7002,533
2021-10-272,5702,6202,5702,6201,8002,620
2021-10-262,5312,5372,5312,5374002,537
2021-10-252,5102,5102,4802,5108002,510
2021-10-222,4992,5402,4992,5281,1002,528
2021-10-212,4402,5002,4402,4998002,499
2021-10-202,4052,4302,4052,4307002,430
2021-10-192,4052,4052,4052,4051002,405
2021-10-182,3752,4052,3752,4059002,405
2021-10-152,3552,3552,3552,3551002,355
2021-10-142,3552,3552,3552,3551002,355
2021-10-132,3552,3552,3552,3551002,355
2021-10-122,3572,3592,3552,3554002,355
2021-10-112,3582,3582,3552,3553002,355
2021-10-082,3582,3582,3582,3581002,358
2021-10-072,3572,3572,3562,3573002,357
2021-10-062,3662,3662,3082,3585002,358
2021-10-052,3662,3662,3662,3662002,366
2021-10-042,3642,3642,3642,3641002,364
2021-10-012,3472,3652,3462,3641,0002,364
2021-09-302,3472,3472,3472,3473002,347
2021-09-29---2,347-2,347
2021-09-282,3472,3472,3472,3471,1002,347
2021-09-272,3472,3472,3452,3471,2002,347
2021-09-242,2952,3102,2952,3103002,310
2021-09-222,2952,3182,2952,3182002,318
2021-09-212,2732,2732,2532,2535002,253
2021-09-172,2692,3502,2692,3101,2002,310
2021-09-162,2692,2692,2692,2691002,269
2021-09-152,2762,2762,2582,2587002,258
2021-09-142,2752,2752,2732,2731,2002,273
2021-09-13---2,325-2,325
2021-09-102,3252,3392,3202,3258002,325
2021-09-092,3252,3662,3232,3668002,366
2021-09-082,3712,3712,3672,3675002,367
2021-09-072,3712,3812,3712,3813002,381
2021-09-062,4022,4142,3712,3714,3002,371
2021-09-032,5492,5492,4492,4941,4002,494
2021-09-022,4402,5592,4352,5598002,559
2021-09-012,5602,5602,4862,4865002,486
2021-08-312,5302,5302,5302,5301002,530
2021-08-302,4892,4902,4892,4901,7002,490
2021-08-272,4502,4502,4492,4494002,449
2021-08-262,4362,4402,4362,4402002,440
2021-08-252,5002,5002,4552,4558002,455
2021-08-242,5402,5402,4942,4946002,494
2021-08-232,4982,4982,4982,4981002,498
2021-08-202,4442,4442,4442,4443002,444
2021-08-192,4342,4582,4342,4363002,436
2021-08-182,5332,5332,5322,5323002,532
2021-08-172,4902,4902,4802,4833002,483
2021-08-16---2,450-2,450
2021-08-132,4502,4502,4502,4502002,450
2021-08-122,5502,5502,5502,5501002,550
2021-08-11---2,400-2,400
2021-08-10---2,400-2,400
2021-08-062,3632,4002,3632,4002002,400
2021-08-052,3632,3632,3632,3631002,363
2021-08-04---2,363-2,363
2021-08-032,3632,3632,3632,3632002,363
2021-08-022,4082,4082,3892,3911,2002,391
2021-07-302,4902,4902,4552,4587002,458
2021-07-292,5952,5952,5392,5402,7002,540
2021-07-282,5862,6502,5452,6504,3002,650
2021-07-272,5212,5552,5202,5442,1002,544
2021-07-262,4922,5202,4922,5201,8002,520
2021-07-212,4912,4992,4562,4691,3002,469
2021-07-202,4982,4992,4072,4941,1002,494
2021-07-192,5002,5042,3542,3942,3002,394
2021-07-162,3842,3862,3512,3516002,351
2021-07-152,3652,3652,3502,3607002,360
2021-07-142,3812,3812,3512,3571,7002,357
2021-07-132,3552,4552,3552,4241,9002,424
2021-07-122,5492,6902,3302,33011,1002,330
2021-07-092,2862,2992,2862,2992,5002,299
2021-07-082,3002,3052,2672,2671,0002,267
2021-07-072,2752,2982,2752,2987002,298
2021-07-062,2812,2812,2802,2806002,280
2021-07-052,2802,2802,2612,2617002,261
2021-07-022,2562,2562,2562,2561002,256
2021-07-012,2892,2892,2562,2567002,256
2021-06-302,2602,2892,2342,2891,3002,289
2021-06-292,2862,2862,2642,2645002,264
2021-06-282,2512,2882,2512,2881,7002,288
2021-06-252,2102,2472,2102,2472,1002,247
2021-06-242,2202,2202,2032,2108002,210
2021-06-232,2112,2122,2112,2124002,212
2021-06-222,2152,2152,2152,2151002,215
2021-06-212,2112,2112,2002,2019002,201
2021-06-182,2102,2102,2102,2103002,210
2021-06-172,2102,2102,2072,2105002,210
2021-06-16---2,220-2,220
2021-06-152,2202,2202,2202,2203002,220
2021-06-142,2722,2722,2182,2241,6002,224
2021-06-112,2192,2192,2192,2195002,219
2021-06-102,2642,2642,2302,2303002,230
2021-06-092,2662,2662,2502,2502002,250
2021-06-08---2,216-2,216
2021-06-072,2132,2162,2132,2164002,216
2021-06-042,2292,2292,2082,2086002,208
2021-06-032,2022,2082,2002,2083,6002,208
2021-06-022,2802,2802,2572,2642,0002,264
2021-06-012,4002,4502,2632,3097,7002,309
2021-05-312,2172,2292,1672,2298002,229
2021-05-282,2202,2202,1702,2151,7002,215
2021-05-272,2052,2092,2052,2099002,209
2021-05-262,2002,2002,2002,2001002,200
2021-05-252,1892,1892,1552,1881,2002,188
2021-05-242,1352,1502,1342,1459002,145
2021-05-212,1042,1502,1042,1091,0002,109
2021-05-202,1002,1002,0932,0936002,093
2021-05-192,1002,1202,0742,12010,1002,120
2021-05-182,1332,2002,1002,2007002,200
2021-05-172,1742,2242,1742,1744002,174
2021-05-14---2,197-2,197
2021-05-132,1972,1972,1972,1975002,197
2021-05-122,1522,1532,1522,1533002,153
2021-05-11---2,148-2,148
2021-05-10---2,148-2,148
2021-05-07---2,148-2,148
2021-05-062,1902,1902,1432,1483002,148
2021-04-302,2182,2242,1902,1903002,190
2021-04-282,2252,2252,1682,1683,5002,168
2021-04-272,1902,2282,1902,2252,0002,225
2021-04-262,1752,1982,1752,1982,0002,198
2021-04-232,1402,1402,1402,1401002,140
2021-04-222,1332,1332,1332,1333002,133
2021-04-212,1562,1612,1332,1331,0002,133
2021-04-202,1702,1702,1702,1704002,170
2021-04-192,1502,1702,1502,1641,8002,164
2021-04-162,1612,1612,1612,1611002,161
2021-04-15---2,125-2,125
2021-04-14---2,125-2,125
2021-04-13---2,125-2,125
2021-04-122,1252,1252,1252,1251002,125
2021-04-092,1272,1452,1262,1452,3002,145
2021-04-082,1262,1262,1262,1262002,126
2021-04-072,1672,1672,1652,1652002,165
2021-04-062,1202,1222,1202,1227002,122
2021-04-05---2,120-2,120
2021-04-022,1452,1452,1202,1202002,120
2021-04-01---2,101-2,101
2021-03-312,1012,1012,1012,1016002,101
2021-03-302,1022,1022,1022,1022002,102
2021-03-292,1552,1552,1002,1002,1002,100
2021-03-262,1352,1352,1202,1201,3002,120
2021-03-252,1092,1092,1092,1095002,109
2021-03-242,1162,1252,1122,1257002,125
2021-03-232,1142,1142,1132,1134002,113
2021-03-222,1132,1492,1132,1165002,116
2021-03-19---2,102-2,102
2021-03-182,0982,1022,0982,1025002,102
2021-03-17---2,098-2,098
2021-03-162,0982,0982,0982,0981002,098
2021-03-152,0962,0962,0782,0945002,094
2021-03-122,0962,0962,0962,0961002,096
2021-03-112,0742,0742,0742,0744002,074
2021-03-10---2,070-2,070
2021-03-092,0712,0762,0702,0704002,070
2021-03-082,0812,0812,0812,0812002,081
2021-03-052,0632,0632,0612,0615002,061
2021-03-042,1002,1102,0862,0863002,086
2021-03-032,1452,1502,1012,1019002,101
2021-03-022,1252,1452,0792,1454,5002,145
2021-03-012,1192,1502,0372,0443,7002,044
2021-02-262,0512,1192,0472,1191,5002,119
2021-02-252,1002,1002,0002,0986,7002,098
2021-02-242,1002,1002,0902,0998002,099
2021-02-222,0742,0862,0742,0861,0002,086
2021-02-19---2,044-2,044
2021-02-182,0502,0502,0442,0443002,044
2021-02-172,0552,0552,0392,0393002,039
2021-02-162,0752,0752,0752,0751002,075
2021-02-152,0752,0782,0702,0785002,078
2021-02-122,0492,0552,0492,0492,1002,049
2021-02-102,0312,0312,0312,0311002,031
2021-02-09---2,025-2,025
2021-02-082,0292,0452,0042,0254002,025
2021-02-05---2,029-2,029
2021-02-042,0292,0292,0292,0294002,029
2021-02-032,0162,0162,0162,0163002,016
2021-02-02---2,016-2,016
2021-02-012,0322,0322,0162,0167002,016
2021-01-292,0022,0041,9921,9921,8001,992
2021-01-281,9752,0001,9751,9943,0001,994
2021-01-272,0412,0502,0372,0501,0002,050
2021-01-262,0492,0492,0492,0491002,049
2021-01-252,0502,0502,0262,0268002,026
2021-01-222,0312,0452,0312,0454002,045
2021-01-212,0302,0302,0302,0306002,030
2021-01-202,0292,0342,0222,0223002,022
2021-01-192,0102,0112,0102,0111,2002,011
2021-01-18---2,010-2,010
2021-01-152,0292,0292,0102,0101,1002,010
2021-01-142,0332,0342,0332,0343002,034
2021-01-132,0102,0102,0102,0105002,010
2021-01-122,0052,0052,0052,0056002,005
2021-01-082,0002,0002,0002,0004002,000
2021-01-072,0002,0002,0002,0005002,000
2021-01-06---2,000-2,000
2021-01-051,9802,0001,9802,0001,1002,000
2021-01-042,0492,0492,0082,0083002,008

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