6267 ゼネラルパッカー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,885	2,960	2,875	2,960	800	2,960
2023-12-28	2,911	2,911	2,875	2,885	1,600	2,885
2023-12-27	2,925	2,925	2,900	2,925	600	2,925
2023-12-26	2,887	2,887	2,887	2,887	400	2,887
2023-12-25	2,900	2,900	2,886	2,886	400	2,886
2023-12-22	2,865	2,865	2,855	2,865	300	2,865
2023-12-21	2,855	2,855	2,855	2,855	200	2,855
2023-12-20	-	-	-	2,855	-	2,855
2023-12-19	2,824	2,855	2,824	2,855	300	2,855
2023-12-18	2,824	2,824	2,815	2,824	700	2,824
2023-12-15	-	-	-	2,874	-	2,874
2023-12-14	2,938	2,938	2,874	2,874	300	2,874
2023-12-13	2,899	2,899	2,887	2,888	400	2,888
2023-12-12	2,855	2,872	2,855	2,872	500	2,872
2023-12-11	2,996	2,996	2,805	2,805	400	2,805
2023-12-08	2,913	2,970	2,913	2,949	2,900	2,949
2023-12-07	2,840	2,850	2,810	2,829	700	2,829
2023-12-06	2,799	2,850	2,799	2,840	3,000	2,840
2023-12-05	2,799	2,799	2,780	2,799	800	2,799
2023-12-04	2,850	2,850	2,763	2,792	3,200	2,792
2023-12-01	2,849	2,850	2,824	2,850	3,200	2,850
2023-11-30	2,832	2,850	2,832	2,850	200	2,850
2023-11-29	2,844	2,844	2,815	2,823	400	2,823
2023-11-28	2,844	2,844	2,844	2,844	1,100	2,844
2023-11-27	2,845	2,845	2,811	2,835	2,100	2,835
2023-11-24	2,840	2,850	2,835	2,850	800	2,850
2023-11-22	2,814	2,840	2,795	2,840	800	2,840
2023-11-21	2,800	2,800	2,795	2,795	400	2,795
2023-11-20	2,762	2,800	2,745	2,795	800	2,795
2023-11-17	2,731	2,731	2,731	2,731	200	2,731
2023-11-16	2,742	2,750	2,726	2,726	1,400	2,726
2023-11-15	-	-	-	2,741	-	2,741
2023-11-14	-	-	-	2,741	-	2,741
2023-11-13	-	-	-	2,741	-	2,741
2023-11-10	2,741	2,741	2,741	2,741	100	2,741
2023-11-09	2,841	2,841	2,700	2,700	1,800	2,700
2023-11-08	-	-	-	2,841	-	2,841
2023-11-07	2,841	2,841	2,841	2,841	100	2,841
2023-11-06	2,800	2,800	2,781	2,800	700	2,800
2023-11-02	2,780	2,800	2,779	2,800	700	2,800
2023-11-01	2,780	2,795	2,760	2,780	600	2,780
2023-10-31	2,807	2,807	2,757	2,776	500	2,776
2023-10-30	2,800	2,800	2,748	2,782	5,400	2,782
2023-10-27	2,848	2,848	2,827	2,827	600	2,827
2023-10-26	2,806	2,840	2,806	2,840	600	2,840
2023-10-25	2,830	2,875	2,806	2,806	1,600	2,806
2023-10-24	2,798	2,800	2,798	2,800	1,100	2,800
2023-10-23	2,783	2,800	2,770	2,798	1,500	2,798
2023-10-20	2,770	2,770	2,739	2,770	800	2,770
2023-10-19	-	-	-	2,770	-	2,770
2023-10-18	2,770	2,770	2,770	2,770	1,300	2,770
2023-10-17	2,786	2,786	2,786	2,786	300	2,786
2023-10-16	2,814	2,814	2,786	2,786	400	2,786
2023-10-13	-	-	-	2,828	-	2,828
2023-10-12	2,829	2,829	2,800	2,828	700	2,828
2023-10-11	2,830	2,830	2,830	2,830	400	2,830
2023-10-10	2,825	2,829	2,775	2,829	1,100	2,829
2023-10-06	-	-	-	2,830	-	2,830
2023-10-05	-	-	-	2,830	-	2,830
2023-10-04	2,780	2,830	2,780	2,830	200	2,830
2023-10-03	-	-	-	2,843	-	2,843
2023-10-02	2,843	2,843	2,843	2,843	100	2,843
2023-09-29	2,886	2,886	2,836	2,836	300	2,836
2023-09-28	2,813	2,813	2,786	2,786	1,700	2,786
2023-09-27	2,799	2,810	2,781	2,810	900	2,810
2023-09-26	2,781	2,781	2,781	2,781	400	2,781
2023-09-25	2,786	2,799	2,781	2,781	1,700	2,781
2023-09-22	2,786	2,786	2,780	2,786	600	2,786
2023-09-21	2,800	2,800	2,728	2,777	400	2,777
2023-09-20	2,777	2,778	2,769	2,777	1,200	2,777
2023-09-19	2,750	2,750	2,750	2,750	300	2,750
2023-09-15	2,710	2,745	2,680	2,745	1,500	2,745
2023-09-14	2,702	2,702	2,662	2,700	700	2,700
2023-09-13	2,698	2,700	2,698	2,700	500	2,700
2023-09-12	2,699	2,699	2,697	2,697	500	2,697
2023-09-11	2,699	2,699	2,699	2,699	100	2,699
2023-09-08	2,651	2,670	2,650	2,670	600	2,670
2023-09-07	2,659	2,659	2,650	2,650	700	2,650
2023-09-06	2,657	2,657	2,657	2,657	300	2,657
2023-09-05	2,650	2,650	2,650	2,650	600	2,650
2023-09-04	2,771	2,771	2,650	2,674	2,400	2,674
2023-09-01	2,680	2,680	2,671	2,671	1,200	2,671
2023-08-31	2,650	2,650	2,621	2,621	400	2,621
2023-08-30	2,650	2,650	2,650	2,650	100	2,650
2023-08-29	2,650	2,650	2,650	2,650	100	2,650
2023-08-28	2,691	2,691	2,651	2,651	1,300	2,651
2023-08-25	2,635	2,649	2,635	2,649	1,200	2,649
2023-08-24	2,620	2,635	2,620	2,635	400	2,635
2023-08-23	2,600	2,604	2,600	2,604	200	2,604
2023-08-22	2,637	2,637	2,587	2,587	200	2,587
2023-08-21	-	-	-	2,635	-	2,635
2023-08-18	-	-	-	2,635	-	2,635
2023-08-17	-	-	-	2,635	-	2,635
2023-08-16	-	-	-	2,635	-	2,635
2023-08-15	-	-	-	2,635	-	2,635
2023-08-14	2,650	2,650	2,635	2,635	500	2,635
2023-08-10	2,600	2,600	2,600	2,600	200	2,600
2023-08-09	2,600	2,600	2,600	2,600	500	2,600
2023-08-08	-	-	-	2,570	-	2,570
2023-08-07	2,570	2,570	2,570	2,570	100	2,570
2023-08-04	2,550	2,591	2,550	2,591	800	2,591
2023-08-03	2,640	2,640	2,570	2,570	1,300	2,570
2023-08-02	2,640	2,640	2,640	2,640	100	2,640
2023-08-01	-	-	-	2,640	-	2,640
2023-07-31	2,655	2,655	2,640	2,640	400	2,640
2023-07-28	2,645	2,656	2,645	2,656	2,500	2,656
2023-07-27	2,690	2,718	2,685	2,710	1,700	2,710
2023-07-26	2,714	2,714	2,699	2,705	900	2,705
2023-07-25	2,713	2,713	2,685	2,700	1,100	2,700
2023-07-24	2,706	2,706	2,670	2,700	300	2,700
2023-07-21	2,689	2,689	2,689	2,689	300	2,689
2023-07-20	2,651	2,651	2,651	2,651	200	2,651
2023-07-19	2,680	2,680	2,650	2,651	900	2,651
2023-07-18	2,639	2,689	2,639	2,653	1,200	2,653
2023-07-14	2,687	2,687	2,651	2,677	2,100	2,677
2023-07-13	2,690	2,700	2,650	2,650	1,000	2,650
2023-07-12	2,683	2,690	2,683	2,690	300	2,690
2023-07-11	2,701	2,701	2,690	2,690	600	2,690
2023-07-10	2,689	2,739	2,680	2,701	1,600	2,701
2023-07-07	2,665	2,739	2,655	2,739	1,000	2,739
2023-07-06	2,669	2,699	2,669	2,699	200	2,699
2023-07-05	2,666	2,700	2,665	2,700	300	2,700
2023-07-04	2,675	2,699	2,666	2,666	1,400	2,666
2023-07-03	2,689	2,700	2,645	2,700	1,400	2,700
2023-06-30	2,650	2,685	2,642	2,642	1,000	2,642
2023-06-29	2,649	2,650	2,649	2,650	200	2,650
2023-06-28	2,640	2,640	2,640	2,640	1,100	2,640
2023-06-27	2,607	2,640	2,607	2,640	900	2,640
2023-06-26	2,615	2,615	2,600	2,611	700	2,611
2023-06-23	-	-	-	2,615	-	2,615
2023-06-22	2,625	2,625	2,615	2,615	600	2,615
2023-06-21	-	-	-	2,635	-	2,635
2023-06-20	2,611	2,635	2,611	2,635	200	2,635
2023-06-19	-	-	-	2,638	-	2,638
2023-06-16	2,640	2,640	2,626	2,638	1,100	2,638
2023-06-15	-	-	-	2,600	-	2,600
2023-06-14	-	-	-	2,600	-	2,600
2023-06-13	-	-	-	2,600	-	2,600
2023-06-12	-	-	-	2,600	-	2,600
2023-06-09	-	-	-	2,600	-	2,600
2023-06-08	2,601	2,601	2,600	2,600	300	2,600
2023-06-07	-	-	-	2,600	-	2,600
2023-06-06	2,600	2,600	2,600	2,600	100	2,600
2023-06-05	2,600	2,621	2,500	2,621	1,700	2,621
2023-06-02	2,648	2,648	2,621	2,647	800	2,647
2023-06-01	2,593	2,648	2,593	2,648	200	2,648
2023-05-31	2,630	2,630	2,630	2,630	100	2,630
2023-05-30	2,630	2,630	2,630	2,630	200	2,630
2023-05-29	2,687	2,687	2,637	2,637	1,100	2,637
2023-05-26	2,662	2,690	2,635	2,690	900	2,690
2023-05-25	2,661	2,661	2,650	2,650	400	2,650
2023-05-24	2,661	2,661	2,661	2,661	200	2,661
2023-05-23	2,709	2,709	2,661	2,661	1,800	2,661
2023-05-22	2,600	2,709	2,600	2,709	500	2,709
2023-05-19	-	-	-	2,600	-	2,600
2023-05-18	2,600	2,600	2,600	2,600	100	2,600
2023-05-17	-	-	-	2,647	-	2,647
2023-05-16	2,597	2,647	2,597	2,647	200	2,647
2023-05-15	2,620	2,669	2,620	2,669	500	2,669
2023-05-12	-	-	-	2,620	-	2,620
2023-05-11	2,670	2,670	2,620	2,620	200	2,620
2023-05-10	-	-	-	2,705	-	2,705
2023-05-09	-	-	-	2,705	-	2,705
2023-05-08	-	-	-	2,705	-	2,705
2023-05-02	-	-	-	2,705	-	2,705
2023-05-01	-	-	-	2,705	-	2,705
2023-04-28	2,710	2,710	2,705	2,705	3,500	2,705
2023-04-27	2,650	2,699	2,650	2,660	700	2,660
2023-04-26	2,606	2,624	2,606	2,620	500	2,620
2023-04-25	2,577	2,649	2,577	2,649	1,300	2,649
2023-04-24	2,550	2,570	2,521	2,550	900	2,550
2023-04-21	2,550	2,550	2,550	2,550	100	2,550
2023-04-20	2,550	2,550	2,550	2,550	100	2,550
2023-04-19	2,551	2,551	2,550	2,550	600	2,550
2023-04-18	2,550	2,550	2,550	2,550	400	2,550
2023-04-17	2,550	2,550	2,549	2,549	1,600	2,549
2023-04-14	2,540	2,550	2,530	2,550	1,100	2,550
2023-04-13	2,550	2,550	2,550	2,550	500	2,550
2023-04-12	2,551	2,551	2,550	2,550	1,200	2,550
2023-04-11	2,612	2,612	2,555	2,577	1,000	2,577
2023-04-10	2,612	2,612	2,612	2,612	100	2,612
2023-04-07	-	-	-	2,614	-	2,614
2023-04-06	2,630	2,662	2,614	2,614	700	2,614
2023-04-05	2,730	2,730	2,630	2,630	800	2,630
2023-04-04	-	-	-	2,630	-	2,630
2023-04-03	2,607	2,630	2,580	2,630	600	2,630
2023-03-31	-	-	-	2,657	-	2,657
2023-03-30	-	-	-	2,657	-	2,657
2023-03-29	-	-	-	2,657	-	2,657
2023-03-28	2,657	2,657	2,657	2,657	1,100	2,657
2023-03-27	2,653	2,657	2,620	2,657	900	2,657
2023-03-24	2,603	2,603	2,603	2,603	300	2,603
2023-03-23	-	-	-	2,591	-	2,591
2023-03-22	-	-	-	2,591	-	2,591
2023-03-20	2,610	2,610	2,591	2,591	300	2,591
2023-03-17	-	-	-	2,610	-	2,610
2023-03-16	-	-	-	2,610	-	2,610
2023-03-15	-	-	-	2,610	-	2,610
2023-03-14	2,610	2,610	2,610	2,610	100	2,610
2023-03-13	-	-	-	2,610	-	2,610
2023-03-10	-	-	-	2,610	-	2,610
2023-03-09	2,610	2,610	2,606	2,610	800	2,610
2023-03-08	2,610	2,610	2,610	2,610	300	2,610
2023-03-07	-	-	-	2,611	-	2,611
2023-03-06	-	-	-	2,611	-	2,611
2023-03-03	2,637	2,637	2,611	2,611	300	2,611
2023-03-02	-	-	-	2,687	-	2,687
2023-03-01	2,730	2,730	2,687	2,687	200	2,687
2023-02-28	2,687	2,687	2,687	2,687	1,500	2,687
2023-02-27	2,721	2,721	2,705	2,705	1,600	2,705
2023-02-24	2,660	2,721	2,660	2,721	200	2,721
2023-02-22	2,618	2,632	2,618	2,632	400	2,632
2023-02-21	2,620	2,620	2,618	2,618	200	2,618
2023-02-20	2,607	2,657	2,565	2,657	1,000	2,657
2023-02-17	2,557	2,607	2,557	2,607	300	2,607
2023-02-16	-	-	-	2,590	-	2,590
2023-02-15	-	-	-	2,590	-	2,590
2023-02-14	-	-	-	2,590	-	2,590
2023-02-13	-	-	-	2,590	-	2,590
2023-02-10	-	-	-	2,590	-	2,590
2023-02-09	-	-	-	2,590	-	2,590
2023-02-08	-	-	-	2,590	-	2,590
2023-02-07	2,590	2,590	2,588	2,590	800	2,590
2023-02-06	-	-	-	2,605	-	2,605
2023-02-03	2,581	2,605	2,581	2,605	500	2,605
2023-02-02	2,630	2,631	2,630	2,631	300	2,631
2023-02-01	2,611	2,631	2,608	2,631	1,700	2,631
2023-01-31	-	-	-	2,675	-	2,675
2023-01-30	2,725	2,725	2,675	2,675	1,200	2,675
2023-01-27	2,676	2,676	2,676	2,676	300	2,676
2023-01-26	2,690	2,690	2,664	2,664	200	2,664
2023-01-25	2,741	2,741	2,712	2,712	800	2,712
2023-01-24	2,741	2,741	2,741	2,741	100	2,741
2023-01-23	2,695	2,695	2,689	2,689	600	2,689
2023-01-20	2,689	2,689	2,689	2,689	300	2,689
2023-01-19	2,681	2,689	2,681	2,689	200	2,689
2023-01-18	2,690	2,690	2,690	2,690	100	2,690
2023-01-17	2,630	2,746	2,630	2,696	500	2,696
2023-01-16	2,627	2,627	2,627	2,627	300	2,627
2023-01-13	-	-	-	2,700	-	2,700
2023-01-12	-	-	-	2,700	-	2,700
2023-01-11	2,700	2,700	2,700	2,700	600	2,700
2023-01-10	2,740	2,740	2,700	2,700	300	2,700
2023-01-06	-	-	-	2,740	-	2,740
2023-01-05	2,740	2,740	2,740	2,740	700	2,740
2023-01-04	-	-	-	2,740	-	2,740

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