ゼネラルパッカー(6267)の株価時系列情報
ゼネラルパッカー(6267)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2004/12/30 | 500 | 500 | 500 | 500 | 1,000 |
2004/12/29 | 504 | 510 | 504 | 504 | 4,000 |
2004/12/28 | 504 | 504 | 500 | 504 | 6,000 |
2004/12/27 | 495 | 495 | 490 | 490 | 4,000 |
2004/12/24 | 492 | 492 | 485 | 485 | 9,000 |
2004/12/22 | 492 | 492 | 492 | 492 | 7,000 |
2004/12/21 | 492 | 493 | 491 | 491 | 11,000 |
2004/12/20 | 480 | 483 | 480 | 483 | 4,000 |
2004/12/17 | 475 | 478 | 473 | 473 | 20,000 |
2004/12/16 | 476 | 476 | 471 | 472 | 15,000 |
2004/12/15 | 480 | 481 | 470 | 470 | 6,000 |
2004/12/14 | 491 | 491 | 489 | 489 | 7,000 |
2004/12/13 | 491 | 491 | 491 | 491 | 1,000 |
2004/12/09 | 520 | 520 | 491 | 491 | 11,000 |
2004/12/08 | 525 | 525 | 521 | 521 | 2,000 |
2004/12/06 | 511 | 526 | 511 | 526 | 7,000 |
2004/12/03 | 551 | 551 | 550 | 550 | 6,000 |
2004/12/01 | 571 | 571 | 571 | 571 | 1,000 |
2004/11/30 | 584 | 584 | 584 | 584 | 16,000 |
2004/11/29 | 569 | 570 | 567 | 567 | 10,000 |
2004/11/26 | 553 | 553 | 551 | 551 | 4,000 |
2004/11/25 | 563 | 563 | 563 | 563 | 2,000 |
2004/11/24 | 557 | 557 | 547 | 547 | 2,000 |
2004/11/22 | 557 | 557 | 557 | 557 | 1,000 |
2004/11/19 | 570 | 570 | 570 | 570 | 1,000 |
2004/11/18 | 562 | 562 | 562 | 562 | 1,000 |
2004/11/16 | 580 | 580 | 580 | 580 | 1,000 |
2004/11/15 | 575 | 575 | 570 | 570 | 2,000 |
2004/11/12 | 576 | 576 | 576 | 576 | 1,000 |
2004/11/09 | 585 | 585 | 585 | 585 | 7,000 |
2004/11/08 | 585 | 585 | 585 | 585 | 1,000 |
2004/11/05 | 582 | 582 | 570 | 570 | 4,000 |
2004/11/02 | 599 | 599 | 599 | 599 | 2,000 |
2004/10/28 | 607 | 607 | 607 | 607 | 7,000 |
2004/10/27 | 590 | 590 | 590 | 590 | 2,000 |
2004/10/25 | 599 | 599 | 599 | 599 | 2,000 |
2004/10/22 | 585 | 585 | 582 | 582 | 3,000 |
2004/10/20 | 589 | 589 | 589 | 589 | 3,000 |
2004/10/15 | 592 | 592 | 592 | 592 | 1,000 |
2004/10/13 | 590 | 590 | 590 | 590 | 1,000 |
2004/10/07 | 594 | 594 | 593 | 593 | 2,000 |
2004/10/06 | 594 | 594 | 594 | 594 | 1,000 |
2004/10/05 | 600 | 600 | 593 | 593 | 2,000 |
2004/09/28 | 615 | 615 | 615 | 615 | 8,000 |
2004/09/27 | 598 | 598 | 598 | 598 | 3,000 |
2004/09/22 | 585 | 585 | 585 | 585 | 1,000 |
2004/09/21 | 595 | 599 | 582 | 582 | 5,000 |
2004/09/16 | 590 | 590 | 586 | 590 | 3,000 |
2004/09/14 | 600 | 600 | 600 | 600 | 1,000 |
2004/09/13 | 585 | 595 | 585 | 595 | 3,000 |
2004/09/10 | 586 | 590 | 585 | 585 | 7,000 |
2004/09/09 | 593 | 593 | 579 | 585 | 11,000 |
2004/09/08 | 616 | 616 | 597 | 600 | 6,000 |
2004/09/07 | 630 | 630 | 626 | 626 | 5,000 |
2004/08/31 | 645 | 645 | 645 | 645 | 4,000 |
2004/08/30 | 628 | 628 | 628 | 628 | 4,000 |
2004/08/27 | 610 | 610 | 610 | 610 | 2,000 |
2004/08/25 | 614 | 614 | 614 | 614 | 1,000 |
2004/08/24 | 605 | 605 | 605 | 605 | 2,000 |
2004/08/17 | 610 | 610 | 600 | 601 | 5,000 |
2004/08/16 | 610 | 610 | 610 | 610 | 3,000 |
2004/08/13 | 610 | 610 | 605 | 605 | 3,000 |
2004/08/10 | 614 | 620 | 614 | 620 | 4,000 |
2004/08/09 | 612 | 612 | 608 | 608 | 4,000 |
2004/08/06 | 611 | 611 | 611 | 611 | 1,000 |
2004/08/05 | 605 | 608 | 605 | 608 | 4,000 |
2004/08/04 | 615 | 615 | 611 | 611 | 5,000 |
2004/08/03 | 616 | 616 | 615 | 615 | 4,000 |
2004/08/02 | 616 | 616 | 616 | 616 | 3,000 |
2004/07/30 | 623 | 623 | 623 | 623 | 1,000 |
2004/07/29 | 655 | 655 | 620 | 620 | 7,000 |
2004/07/28 | 653 | 653 | 648 | 648 | 11,000 |
2004/07/26 | 665 | 665 | 656 | 659 | 5,000 |
2004/07/23 | 650 | 655 | 650 | 655 | 4,000 |
2004/07/22 | 635 | 642 | 635 | 642 | 6,000 |
2004/07/21 | 634 | 635 | 634 | 635 | 3,000 |
2004/07/20 | 640 | 645 | 640 | 640 | 5,000 |
2004/07/16 | 625 | 630 | 625 | 630 | 3,000 |
2004/07/15 | 636 | 640 | 625 | 625 | 8,000 |
2004/07/14 | 636 | 637 | 636 | 637 | 3,000 |
2004/07/13 | 650 | 650 | 635 | 635 | 7,000 |
2004/07/12 | 648 | 648 | 605 | 630 | 7,000 |
2004/07/09 | 659 | 660 | 650 | 650 | 4,000 |
2004/07/08 | 640 | 640 | 640 | 640 | 3,000 |
2004/07/07 | 640 | 645 | 640 | 645 | 2,000 |
2004/07/06 | 660 | 665 | 650 | 650 | 8,000 |
2004/07/05 | 673 | 677 | 670 | 670 | 10,000 |
2004/07/02 | 672 | 680 | 672 | 680 | 3,000 |
2004/07/01 | 681 | 681 | 671 | 671 | 6,000 |
2004/06/30 | 688 | 690 | 680 | 680 | 16,000 |
2004/06/29 | 681 | 690 | 680 | 680 | 20,000 |
2004/06/28 | 668 | 675 | 660 | 666 | 60,000 |
2004/06/25 | 653 | 663 | 652 | 658 | 40,000 |
2004/06/24 | 630 | 640 | 610 | 640 | 9,000 |
2004/06/23 | 630 | 630 | 610 | 610 | 7,000 |
2004/06/22 | 635 | 635 | 635 | 635 | 1,000 |
2004/06/21 | 635 | 636 | 630 | 630 | 8,000 |
2004/06/18 | 616 | 630 | 616 | 630 | 6,000 |
2004/06/17 | 635 | 635 | 613 | 613 | 15,000 |
2004/06/16 | 620 | 635 | 620 | 635 | 20,000 |
2004/06/15 | 624 | 629 | 611 | 611 | 10,000 |
2004/06/14 | 620 | 620 | 610 | 620 | 18,000 |
2004/06/11 | 606 | 610 | 600 | 610 | 20,000 |
2004/06/10 | 599 | 600 | 595 | 600 | 18,000 |
2004/06/09 | 595 | 600 | 595 | 600 | 2,000 |
2004/06/08 | 600 | 600 | 600 | 600 | 1,000 |
2004/06/07 | 592 | 600 | 592 | 600 | 3,000 |
2004/06/04 | 600 | 600 | 600 | 600 | 1,000 |
2004/06/03 | 620 | 620 | 600 | 600 | 3,000 |
2004/06/02 | 620 | 620 | 620 | 620 | 1,000 |
2004/05/31 | 615 | 615 | 615 | 615 | 1,000 |
2004/05/28 | 620 | 620 | 620 | 620 | 8,000 |
2004/05/27 | 610 | 610 | 610 | 610 | 3,000 |
2004/05/26 | 625 | 630 | 602 | 602 | 7,000 |
2004/05/24 | 590 | 590 | 590 | 590 | 4,000 |
2004/05/20 | 591 | 591 | 591 | 591 | 1,000 |
2004/05/19 | 598 | 600 | 598 | 600 | 3,000 |
2004/05/18 | 590 | 597 | 590 | 597 | 4,000 |
2004/05/17 | 609 | 609 | 561 | 591 | 14,000 |
2004/05/14 | 610 | 610 | 610 | 610 | 7,000 |
2004/05/13 | 608 | 610 | 607 | 610 | 7,000 |
2004/05/12 | 625 | 625 | 615 | 615 | 5,000 |
2004/05/11 | 620 | 625 | 619 | 619 | 7,000 |
2004/05/10 | 663 | 663 | 648 | 651 | 36,000 |
2004/05/07 | 653 | 665 | 653 | 665 | 16,000 |
2004/05/06 | 651 | 665 | 651 | 664 | 15,000 |
2004/04/30 | 645 | 650 | 623 | 650 | 8,000 |
2004/04/28 | 654 | 660 | 640 | 646 | 14,000 |
2004/04/27 | 636 | 636 | 635 | 635 | 7,000 |
2004/04/26 | 635 | 640 | 635 | 640 | 3,000 |
2004/04/23 | 615 | 620 | 615 | 619 | 13,000 |
2004/04/22 | 611 | 620 | 611 | 615 | 16,000 |
2004/04/21 | 610 | 610 | 610 | 610 | 25,000 |
2004/04/20 | 620 | 620 | 607 | 607 | 7,000 |
2004/04/19 | 630 | 630 | 610 | 610 | 17,000 |
2004/04/16 | 650 | 650 | 625 | 630 | 11,000 |
2004/04/15 | 658 | 670 | 650 | 650 | 9,000 |
2004/04/14 | 640 | 660 | 640 | 658 | 12,000 |
2004/04/13 | 635 | 640 | 635 | 640 | 14,000 |
2004/04/12 | 610 | 635 | 610 | 635 | 5,000 |
2004/04/09 | 625 | 625 | 625 | 625 | 1,000 |
2004/04/08 | 627 | 627 | 625 | 625 | 7,000 |
2004/04/07 | 639 | 640 | 635 | 635 | 5,000 |
2004/04/06 | 645 | 650 | 645 | 645 | 6,000 |
2004/04/05 | 630 | 647 | 630 | 647 | 14,000 |
2004/04/02 | 626 | 630 | 626 | 630 | 5,000 |
2004/04/01 | 620 | 621 | 620 | 621 | 4,000 |
2004/03/31 | 620 | 635 | 620 | 630 | 7,000 |
2004/03/30 | 603 | 603 | 603 | 603 | 3,000 |
2004/03/29 | 623 | 630 | 623 | 623 | 9,000 |
2004/03/26 | 595 | 605 | 590 | 605 | 6,000 |
2004/03/25 | 600 | 600 | 583 | 585 | 8,000 |
2004/03/24 | 600 | 602 | 600 | 602 | 6,000 |
2004/03/23 | 606 | 606 | 600 | 600 | 15,000 |
2004/03/22 | 619 | 619 | 605 | 605 | 3,000 |
2004/03/19 | 599 | 600 | 596 | 600 | 8,000 |
2004/03/18 | 620 | 630 | 616 | 630 | 5,000 |
2004/03/17 | 630 | 630 | 630 | 630 | 2,000 |
2004/03/16 | 630 | 630 | 630 | 630 | 1,000 |
2004/03/15 | 639 | 640 | 610 | 640 | 7,000 |
2004/03/12 | 665 | 665 | 645 | 655 | 21,000 |
2004/03/11 | 665 | 672 | 660 | 672 | 10,000 |
2004/03/10 | 664 | 666 | 660 | 663 | 22,000 |
2004/03/09 | 650 | 660 | 643 | 660 | 14,000 |
2004/03/08 | 643 | 650 | 643 | 650 | 15,000 |
2004/03/05 | 640 | 641 | 627 | 641 | 18,000 |
2004/03/04 | 654 | 654 | 635 | 640 | 10,000 |
2004/03/03 | 640 | 655 | 635 | 654 | 47,000 |
2004/03/02 | 640 | 640 | 630 | 640 | 50,000 |
2004/03/01 | 628 | 630 | 628 | 630 | 18,000 |
2004/02/27 | 600 | 610 | 590 | 610 | 38,000 |
2004/02/26 | 569 | 590 | 569 | 590 | 13,000 |
2004/02/25 | 575 | 575 | 566 | 566 | 5,000 |
2004/02/24 | 580 | 580 | 580 | 580 | 1,000 |
2004/02/23 | 572 | 580 | 570 | 575 | 8,000 |
2004/02/20 | 590 | 590 | 570 | 571 | 7,000 |
2004/02/19 | 580 | 590 | 550 | 590 | 13,000 |
2004/02/18 | 600 | 600 | 580 | 600 | 8,000 |
2004/02/17 | 600 | 609 | 590 | 609 | 10,000 |
2004/02/16 | 615 | 616 | 610 | 610 | 7,000 |
2004/02/13 | 620 | 640 | 615 | 640 | 13,000 |
2004/02/12 | 649 | 660 | 630 | 635 | 58,000 |
2004/02/10 | 670 | 670 | 630 | 630 | 57,000 |
2004/02/09 | 620 | 690 | 607 | 670 | 180,000 |
2004/02/06 | 580 | 620 | 580 | 590 | 78,000 |
2004/02/05 | 513 | 580 | 509 | 580 | 32,000 |
2004/02/04 | 527 | 527 | 513 | 513 | 15,000 |
2004/02/03 | 545 | 545 | 528 | 528 | 13,000 |
2004/02/02 | 560 | 560 | 545 | 545 | 19,000 |
2004/01/30 | 563 | 563 | 552 | 555 | 9,000 |
2004/01/29 | 562 | 570 | 562 | 565 | 8,000 |
2004/01/28 | 581 | 581 | 570 | 570 | 10,000 |
2004/01/27 | 572 | 572 | 571 | 571 | 4,000 |
2004/01/26 | 580 | 580 | 570 | 570 | 13,000 |
2004/01/23 | 570 | 577 | 566 | 575 | 8,000 |
2004/01/22 | 578 | 582 | 570 | 570 | 23,000 |
2004/01/21 | 580 | 580 | 571 | 571 | 7,000 |
2004/01/20 | 589 | 589 | 578 | 578 | 10,000 |
2004/01/19 | 587 | 595 | 578 | 578 | 24,000 |
2004/01/16 | 580 | 589 | 580 | 585 | 8,000 |
2004/01/15 | 590 | 590 | 577 | 579 | 11,000 |
2004/01/14 | 580 | 590 | 575 | 580 | 12,000 |
2004/01/13 | 570 | 590 | 570 | 585 | 15,000 |
2004/01/09 | 576 | 576 | 569 | 570 | 11,000 |
2004/01/08 | 578 | 587 | 557 | 558 | 19,000 |
2004/01/07 | 561 | 566 | 560 | 566 | 22,000 |
2004/01/06 | 590 | 590 | 557 | 560 | 17,000 |
2004/01/05 | 600 | 605 | 595 | 595 | 4,000 |