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 |
|---|---|---|---|---|---|
| 2005/12/30 | 635 | 635 | 635 | 635 | 1,000 |
| 2005/12/29 | 630 | 640 | 630 | 640 | 4,000 |
| 2005/12/28 | 619 | 625 | 619 | 625 | 6,000 |
| 2005/12/27 | 616 | 620 | 616 | 620 | 5,000 |
| 2005/12/26 | 613 | 615 | 612 | 615 | 6,000 |
| 2005/12/22 | 611 | 611 | 611 | 611 | 1,000 |
| 2005/12/21 | 615 | 615 | 610 | 610 | 3,000 |
| 2005/12/20 | 617 | 620 | 610 | 619 | 11,000 |
| 2005/12/19 | 619 | 619 | 619 | 619 | 2,000 |
| 2005/12/16 | 599 | 609 | 598 | 598 | 6,000 |
| 2005/12/15 | 593 | 599 | 593 | 599 | 4,000 |
| 2005/12/14 | 593 | 593 | 593 | 593 | 1,000 |
| 2005/12/13 | 592 | 592 | 592 | 592 | 1,000 |
| 2005/12/12 | 588 | 593 | 582 | 593 | 4,000 |
| 2005/12/08 | 590 | 590 | 590 | 590 | 2,000 |
| 2005/12/07 | 595 | 595 | 595 | 595 | 3,000 |
| 2005/12/06 | 593 | 595 | 593 | 595 | 3,000 |
| 2005/12/05 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/12/02 | 600 | 600 | 581 | 595 | 5,000 |
| 2005/12/01 | 600 | 600 | 600 | 600 | 5,000 |
| 2005/11/30 | 600 | 600 | 580 | 585 | 5,000 |
| 2005/11/28 | 606 | 606 | 606 | 606 | 8,000 |
| 2005/11/25 | 589 | 589 | 589 | 589 | 5,000 |
| 2005/11/24 | 579 | 590 | 579 | 590 | 5,000 |
| 2005/11/21 | 579 | 579 | 577 | 577 | 2,000 |
| 2005/11/18 | 577 | 577 | 577 | 577 | 2,000 |
| 2005/11/17 | 578 | 578 | 577 | 577 | 2,000 |
| 2005/11/16 | 575 | 575 | 575 | 575 | 1,000 |
| 2005/11/15 | 579 | 579 | 579 | 579 | 2,000 |
| 2005/11/14 | 578 | 578 | 578 | 578 | 1,000 |
| 2005/11/11 | 570 | 570 | 570 | 570 | 2,000 |
| 2005/11/07 | 580 | 580 | 577 | 577 | 7,000 |
| 2005/11/04 | 577 | 577 | 577 | 577 | 1,000 |
| 2005/11/01 | 579 | 580 | 579 | 580 | 2,000 |
| 2005/10/31 | 576 | 576 | 576 | 576 | 1,000 |
| 2005/10/28 | 554 | 560 | 554 | 560 | 5,000 |
| 2005/10/27 | 535 | 535 | 535 | 535 | 1,000 |
| 2005/10/26 | 560 | 560 | 560 | 560 | 3,000 |
| 2005/10/25 | 550 | 550 | 540 | 540 | 7,000 |
| 2005/10/24 | 542 | 542 | 542 | 542 | 2,000 |
| 2005/10/21 | 550 | 550 | 550 | 550 | 4,000 |
| 2005/10/19 | 540 | 540 | 530 | 530 | 7,000 |
| 2005/10/18 | 535 | 535 | 535 | 535 | 2,000 |
| 2005/10/17 | 540 | 540 | 535 | 535 | 2,000 |
| 2005/10/14 | 545 | 545 | 545 | 545 | 1,000 |
| 2005/10/11 | 541 | 541 | 541 | 541 | 1,000 |
| 2005/10/06 | 558 | 558 | 558 | 558 | 1,000 |
| 2005/10/05 | 560 | 560 | 560 | 560 | 5,000 |
| 2005/10/04 | 565 | 565 | 558 | 558 | 3,000 |
| 2005/10/03 | 565 | 565 | 565 | 565 | 3,000 |
| 2005/09/30 | 565 | 565 | 565 | 565 | 2,000 |
| 2005/09/28 | 576 | 576 | 576 | 576 | 2,000 |
| 2005/09/27 | 560 | 560 | 560 | 560 | 2,000 |
| 2005/09/26 | 580 | 580 | 580 | 580 | 6,000 |
| 2005/09/22 | 561 | 579 | 561 | 579 | 4,000 |
| 2005/09/21 | 580 | 580 | 578 | 580 | 4,000 |
| 2005/09/20 | 550 | 570 | 550 | 570 | 9,000 |
| 2005/09/16 | 551 | 551 | 550 | 550 | 4,000 |
| 2005/09/15 | 579 | 579 | 570 | 570 | 5,000 |
| 2005/09/14 | 540 | 571 | 538 | 569 | 27,000 |
| 2005/09/13 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/09/12 | 540 | 540 | 539 | 540 | 14,000 |
| 2005/09/09 | 521 | 540 | 521 | 540 | 20,000 |
| 2005/09/07 | 516 | 516 | 516 | 516 | 1,000 |
| 2005/09/06 | 520 | 525 | 505 | 505 | 27,000 |
| 2005/09/05 | 515 | 515 | 515 | 515 | 1,000 |
| 2005/09/02 | 531 | 531 | 506 | 506 | 5,000 |
| 2005/09/01 | 535 | 535 | 530 | 530 | 2,000 |
| 2005/08/31 | 539 | 539 | 539 | 539 | 1,000 |
| 2005/08/29 | 540 | 540 | 540 | 540 | 3,000 |
| 2005/08/26 | 525 | 525 | 525 | 525 | 5,000 |
| 2005/08/25 | 524 | 524 | 520 | 520 | 3,000 |
| 2005/08/23 | 525 | 525 | 525 | 525 | 1,000 |
| 2005/08/18 | 515 | 515 | 515 | 515 | 1,000 |
| 2005/08/15 | 511 | 511 | 510 | 510 | 2,000 |
| 2005/08/11 | 510 | 510 | 510 | 510 | 2,000 |
| 2005/08/09 | 511 | 512 | 511 | 512 | 2,000 |
| 2005/08/08 | 503 | 503 | 501 | 501 | 2,000 |
| 2005/08/05 | 513 | 513 | 513 | 513 | 1,000 |
| 2005/08/04 | 505 | 505 | 504 | 504 | 5,000 |
| 2005/08/03 | 515 | 515 | 513 | 513 | 6,000 |
| 2005/08/02 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/08/01 | 525 | 525 | 501 | 502 | 7,000 |
| 2005/07/28 | 540 | 540 | 540 | 540 | 3,000 |
| 2005/07/27 | 530 | 530 | 525 | 525 | 4,000 |
| 2005/07/26 | 519 | 530 | 513 | 530 | 5,000 |
| 2005/07/25 | 540 | 548 | 540 | 545 | 9,000 |
| 2005/07/22 | 538 | 540 | 538 | 540 | 3,000 |
| 2005/07/21 | 545 | 545 | 540 | 540 | 4,000 |
| 2005/07/20 | 547 | 547 | 547 | 547 | 1,000 |
| 2005/07/19 | 548 | 548 | 548 | 548 | 9,000 |
| 2005/07/15 | 535 | 547 | 535 | 547 | 20,000 |
| 2005/07/14 | 535 | 535 | 535 | 535 | 5,000 |
| 2005/07/13 | 535 | 535 | 531 | 531 | 3,000 |
| 2005/07/12 | 535 | 536 | 535 | 536 | 11,000 |
| 2005/07/11 | 531 | 531 | 531 | 531 | 1,000 |
| 2005/07/08 | 540 | 540 | 535 | 540 | 10,000 |
| 2005/07/07 | 540 | 540 | 540 | 540 | 8,000 |
| 2005/07/05 | 528 | 528 | 528 | 528 | 2,000 |
| 2005/07/04 | 528 | 528 | 528 | 528 | 2,000 |
| 2005/07/01 | 528 | 544 | 528 | 540 | 8,000 |
| 2005/06/30 | 525 | 525 | 520 | 520 | 4,000 |
| 2005/06/29 | 525 | 525 | 525 | 525 | 5,000 |
| 2005/06/28 | 525 | 525 | 520 | 523 | 5,000 |
| 2005/06/27 | 512 | 520 | 512 | 515 | 6,000 |
| 2005/06/24 | 510 | 510 | 510 | 510 | 1,000 |
| 2005/06/23 | 515 | 515 | 515 | 515 | 1,000 |
| 2005/06/21 | 511 | 511 | 511 | 511 | 2,000 |
| 2005/06/20 | 515 | 515 | 515 | 515 | 2,000 |
| 2005/06/17 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/06/16 | 520 | 520 | 509 | 520 | 6,000 |
| 2005/06/09 | 512 | 520 | 512 | 520 | 6,000 |
| 2005/06/08 | 528 | 528 | 528 | 528 | 4,000 |
| 2005/06/07 | 512 | 512 | 504 | 504 | 4,000 |
| 2005/06/06 | 507 | 507 | 496 | 497 | 6,000 |
| 2005/06/02 | 527 | 527 | 527 | 527 | 1,000 |
| 2005/05/31 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/05/30 | 529 | 529 | 529 | 529 | 3,000 |
| 2005/05/26 | 529 | 530 | 528 | 528 | 4,000 |
| 2005/05/25 | 532 | 532 | 532 | 532 | 3,000 |
| 2005/05/23 | 520 | 524 | 500 | 517 | 9,000 |
| 2005/05/20 | 524 | 524 | 520 | 523 | 6,000 |
| 2005/05/19 | 535 | 535 | 520 | 520 | 5,000 |
| 2005/05/18 | 535 | 535 | 535 | 535 | 2,000 |
| 2005/05/17 | 555 | 555 | 525 | 525 | 3,000 |
| 2005/05/16 | 565 | 565 | 555 | 555 | 3,000 |
| 2005/05/13 | 555 | 555 | 555 | 555 | 1,000 |
| 2005/05/12 | 550 | 550 | 549 | 550 | 5,000 |
| 2005/05/11 | 555 | 555 | 550 | 550 | 2,000 |
| 2005/05/10 | 555 | 555 | 555 | 555 | 2,000 |
| 2005/05/09 | 555 | 560 | 550 | 555 | 11,000 |
| 2005/05/06 | 560 | 560 | 555 | 560 | 15,000 |
| 2005/05/02 | 559 | 559 | 540 | 540 | 3,000 |
| 2005/04/28 | 556 | 560 | 556 | 560 | 11,000 |
| 2005/04/27 | 539 | 540 | 539 | 540 | 2,000 |
| 2005/04/26 | 539 | 539 | 539 | 539 | 2,000 |
| 2005/04/25 | 530 | 530 | 525 | 525 | 4,000 |
| 2005/04/22 | 525 | 525 | 525 | 525 | 1,000 |
| 2005/04/21 | 522 | 525 | 520 | 525 | 4,000 |
| 2005/04/20 | 525 | 525 | 525 | 525 | 2,000 |
| 2005/04/19 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/04/18 | 521 | 521 | 519 | 519 | 6,000 |
| 2005/04/15 | 530 | 530 | 529 | 529 | 2,000 |
| 2005/04/14 | 535 | 535 | 535 | 535 | 1,000 |
| 2005/04/13 | 531 | 537 | 521 | 537 | 17,000 |
| 2005/04/12 | 526 | 540 | 525 | 530 | 8,000 |
| 2005/04/11 | 523 | 530 | 523 | 525 | 6,000 |
| 2005/04/08 | 528 | 528 | 528 | 528 | 1,000 |
| 2005/04/07 | 520 | 520 | 517 | 520 | 9,000 |
| 2005/04/06 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/04/05 | 521 | 521 | 520 | 520 | 8,000 |
| 2005/04/04 | 523 | 523 | 522 | 522 | 3,000 |
| 2005/04/01 | 523 | 523 | 523 | 523 | 3,000 |
| 2005/03/31 | 525 | 525 | 525 | 525 | 2,000 |
| 2005/03/30 | 535 | 535 | 535 | 535 | 5,000 |
| 2005/03/29 | 535 | 535 | 535 | 535 | 2,000 |
| 2005/03/28 | 535 | 535 | 535 | 535 | 3,000 |
| 2005/03/25 | 525 | 525 | 520 | 520 | 5,000 |
| 2005/03/24 | 529 | 529 | 517 | 520 | 22,000 |
| 2005/03/23 | 530 | 530 | 530 | 530 | 6,000 |
| 2005/03/22 | 530 | 538 | 530 | 533 | 12,000 |
| 2005/03/18 | 520 | 520 | 520 | 520 | 11,000 |
| 2005/03/17 | 530 | 530 | 520 | 520 | 18,000 |
| 2005/03/16 | 530 | 530 | 530 | 530 | 4,000 |
| 2005/03/15 | 530 | 530 | 530 | 530 | 3,000 |
| 2005/03/14 | 526 | 528 | 526 | 528 | 3,000 |
| 2005/03/11 | 522 | 525 | 513 | 525 | 7,000 |
| 2005/03/10 | 520 | 522 | 520 | 522 | 8,000 |
| 2005/03/09 | 506 | 520 | 506 | 520 | 10,000 |
| 2005/03/08 | 518 | 518 | 504 | 510 | 14,000 |
| 2005/03/07 | 530 | 538 | 530 | 530 | 20,000 |
| 2005/03/04 | 531 | 531 | 523 | 525 | 5,000 |
| 2005/03/03 | 520 | 521 | 520 | 521 | 5,000 |
| 2005/03/02 | 517 | 517 | 515 | 515 | 10,000 |
| 2005/03/01 | 518 | 518 | 515 | 516 | 8,000 |
| 2005/02/28 | 518 | 518 | 515 | 516 | 17,000 |
| 2005/02/25 | 517 | 517 | 516 | 516 | 3,000 |
| 2005/02/24 | 512 | 512 | 507 | 507 | 9,000 |
| 2005/02/23 | 519 | 519 | 512 | 512 | 3,000 |
| 2005/02/22 | 500 | 535 | 500 | 535 | 13,000 |
| 2005/02/21 | 520 | 520 | 510 | 510 | 21,000 |
| 2005/02/18 | 514 | 514 | 514 | 514 | 3,000 |
| 2005/02/17 | 521 | 521 | 515 | 515 | 10,000 |
| 2005/02/16 | 522 | 522 | 520 | 520 | 6,000 |
| 2005/02/14 | 535 | 535 | 528 | 528 | 7,000 |
| 2005/02/08 | 530 | 530 | 529 | 529 | 2,000 |
| 2005/02/07 | 533 | 533 | 531 | 532 | 8,000 |
| 2005/02/04 | 535 | 535 | 534 | 534 | 9,000 |
| 2005/02/03 | 534 | 534 | 534 | 534 | 1,000 |
| 2005/02/02 | 537 | 538 | 536 | 536 | 15,000 |
| 2005/02/01 | 535 | 535 | 535 | 535 | 3,000 |
| 2005/01/31 | 540 | 540 | 535 | 535 | 4,000 |
| 2005/01/28 | 539 | 540 | 539 | 540 | 6,000 |
| 2005/01/27 | 530 | 539 | 521 | 539 | 5,000 |
| 2005/01/25 | 541 | 545 | 541 | 545 | 3,000 |
| 2005/01/24 | 530 | 530 | 526 | 526 | 6,000 |
| 2005/01/21 | 525 | 525 | 525 | 525 | 1,000 |
| 2005/01/20 | 530 | 530 | 523 | 527 | 8,000 |
| 2005/01/19 | 527 | 528 | 527 | 527 | 7,000 |
| 2005/01/18 | 520 | 523 | 515 | 523 | 8,000 |
| 2005/01/17 | 506 | 515 | 505 | 515 | 12,000 |
| 2005/01/14 | 504 | 505 | 503 | 504 | 21,000 |
| 2005/01/13 | 506 | 506 | 505 | 505 | 18,000 |
| 2005/01/12 | 512 | 513 | 504 | 504 | 35,000 |
| 2005/01/11 | 511 | 515 | 508 | 510 | 70,000 |
| 2005/01/07 | 506 | 507 | 504 | 507 | 21,000 |
| 2005/01/06 | 505 | 505 | 505 | 505 | 19,000 |
| 2005/01/05 | 505 | 510 | 505 | 510 | 14,000 |
| 2005/01/04 | 515 | 515 | 505 | 505 | 2,000 |