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 |
---|---|---|---|---|---|
2007/12/28 | 260 | 261 | 260 | 261 | 7,000 |
2007/12/27 | 259 | 265 | 259 | 265 | 3,000 |
2007/12/26 | 258 | 258 | 258 | 258 | 1,000 |
2007/12/25 | 256 | 257 | 256 | 256 | 7,000 |
2007/12/21 | 255 | 256 | 254 | 256 | 4,000 |
2007/12/20 | 256 | 256 | 256 | 256 | 8,000 |
2007/12/19 | 256 | 256 | 255 | 255 | 2,000 |
2007/12/13 | 258 | 258 | 253 | 253 | 3,000 |
2007/12/10 | 280 | 280 | 279 | 279 | 6,000 |
2007/12/07 | 271 | 271 | 271 | 271 | 4,000 |
2007/12/06 | 264 | 264 | 264 | 264 | 1,000 |
2007/12/05 | 264 | 264 | 264 | 264 | 1,000 |
2007/11/30 | 264 | 264 | 264 | 264 | 2,000 |
2007/11/29 | 264 | 264 | 264 | 264 | 1,000 |
2007/11/28 | 264 | 264 | 264 | 264 | 6,000 |
2007/11/26 | 257 | 257 | 257 | 257 | 6,000 |
2007/11/22 | 250 | 250 | 250 | 250 | 1,000 |
2007/11/19 | 239 | 239 | 239 | 239 | 1,000 |
2007/11/16 | 240 | 240 | 239 | 239 | 3,000 |
2007/11/15 | 240 | 240 | 238 | 238 | 5,000 |
2007/11/13 | 260 | 260 | 240 | 240 | 14,000 |
2007/11/12 | 260 | 260 | 260 | 260 | 1,000 |
2007/10/30 | 275 | 275 | 275 | 275 | 13,000 |
2007/10/29 | 272 | 277 | 272 | 277 | 19,000 |
2007/10/26 | 265 | 265 | 265 | 265 | 3,000 |
2007/10/25 | 265 | 265 | 265 | 265 | 3,000 |
2007/10/24 | 263 | 263 | 262 | 262 | 2,000 |
2007/10/19 | 264 | 264 | 264 | 264 | 1,000 |
2007/10/17 | 265 | 265 | 260 | 260 | 5,000 |
2007/10/15 | 265 | 265 | 265 | 265 | 1,000 |
2007/10/12 | 269 | 269 | 269 | 269 | 1,000 |
2007/10/10 | 273 | 274 | 273 | 274 | 3,000 |
2007/10/02 | 273 | 273 | 273 | 273 | 1,000 |
2007/09/28 | 288 | 288 | 288 | 288 | 4,000 |
2007/09/27 | 280 | 280 | 280 | 280 | 1,000 |
2007/09/25 | 280 | 280 | 280 | 280 | 4,000 |
2007/09/21 | 272 | 272 | 272 | 272 | 1,000 |
2007/09/14 | 270 | 270 | 270 | 270 | 2,000 |
2007/09/13 | 270 | 270 | 270 | 270 | 6,000 |
2007/09/12 | 270 | 270 | 270 | 270 | 2,000 |
2007/09/11 | 262 | 262 | 261 | 261 | 3,000 |
2007/09/10 | 262 | 262 | 260 | 260 | 2,000 |
2007/09/06 | 265 | 265 | 265 | 265 | 1,000 |
2007/09/04 | 277 | 277 | 267 | 275 | 27,000 |
2007/08/31 | 277 | 278 | 277 | 277 | 16,000 |
2007/08/30 | 297 | 297 | 297 | 297 | 1,000 |
2007/08/28 | 298 | 298 | 298 | 298 | 5,000 |
2007/08/27 | 296 | 296 | 290 | 290 | 5,000 |
2007/08/24 | 284 | 288 | 284 | 288 | 2,000 |
2007/08/21 | 285 | 285 | 285 | 285 | 2,000 |
2007/08/20 | 285 | 285 | 285 | 285 | 5,000 |
2007/08/17 | 261 | 284 | 260 | 284 | 5,000 |
2007/08/16 | 273 | 273 | 270 | 270 | 3,000 |
2007/08/15 | 275 | 275 | 275 | 275 | 2,000 |
2007/08/10 | 281 | 281 | 281 | 281 | 1,000 |
2007/08/09 | 281 | 281 | 281 | 281 | 3,000 |
2007/08/08 | 290 | 290 | 290 | 290 | 10,000 |
2007/08/07 | 291 | 292 | 291 | 292 | 12,000 |
2007/08/03 | 290 | 291 | 290 | 291 | 8,000 |
2007/08/02 | 295 | 295 | 295 | 295 | 1,000 |
2007/08/01 | 300 | 300 | 300 | 300 | 6,000 |
2007/07/31 | 295 | 295 | 295 | 295 | 1,000 |
2007/07/30 | 303 | 305 | 303 | 305 | 8,000 |
2007/07/27 | 290 | 290 | 290 | 290 | 2,000 |
2007/07/26 | 289 | 289 | 289 | 289 | 10,000 |
2007/07/25 | 309 | 309 | 309 | 309 | 5,000 |
2007/07/24 | 305 | 305 | 305 | 305 | 1,000 |
2007/07/23 | 309 | 309 | 309 | 309 | 1,000 |
2007/07/19 | 309 | 309 | 302 | 309 | 10,000 |
2007/07/18 | 301 | 309 | 300 | 309 | 9,000 |
2007/07/17 | 310 | 310 | 300 | 300 | 16,000 |
2007/07/13 | 305 | 305 | 300 | 300 | 2,000 |
2007/07/12 | 310 | 310 | 310 | 310 | 5,000 |
2007/07/11 | 308 | 318 | 308 | 318 | 9,000 |
2007/07/10 | 302 | 308 | 302 | 308 | 7,000 |
2007/07/06 | 310 | 310 | 306 | 306 | 9,000 |
2007/07/04 | 304 | 304 | 304 | 304 | 1,000 |
2007/06/29 | 300 | 300 | 300 | 300 | 1,000 |
2007/06/28 | 300 | 300 | 300 | 300 | 8,000 |
2007/06/27 | 300 | 300 | 300 | 300 | 2,000 |
2007/06/26 | 299 | 300 | 299 | 299 | 8,000 |
2007/06/25 | 299 | 299 | 296 | 299 | 7,000 |
2007/06/22 | 300 | 300 | 290 | 291 | 13,000 |
2007/06/21 | 298 | 298 | 298 | 298 | 3,000 |
2007/06/20 | 300 | 300 | 300 | 300 | 1,000 |
2007/06/19 | 300 | 300 | 300 | 300 | 3,000 |
2007/06/18 | 300 | 300 | 295 | 295 | 6,000 |
2007/06/15 | 301 | 301 | 300 | 300 | 11,000 |
2007/06/14 | 305 | 306 | 305 | 306 | 3,000 |
2007/06/13 | 300 | 303 | 300 | 300 | 6,000 |
2007/06/12 | 305 | 305 | 300 | 300 | 4,000 |
2007/06/11 | 305 | 305 | 305 | 305 | 2,000 |
2007/06/08 | 305 | 310 | 305 | 305 | 6,000 |
2007/06/06 | 298 | 299 | 298 | 299 | 4,000 |
2007/06/05 | 291 | 297 | 291 | 297 | 3,000 |
2007/06/04 | 291 | 291 | 291 | 291 | 3,000 |
2007/06/01 | 287 | 295 | 285 | 295 | 7,000 |
2007/05/31 | 285 | 287 | 285 | 287 | 4,000 |
2007/05/30 | 277 | 286 | 276 | 286 | 13,000 |
2007/05/29 | 297 | 297 | 280 | 282 | 43,000 |
2007/05/28 | 308 | 308 | 305 | 305 | 6,000 |
2007/05/25 | 308 | 308 | 300 | 300 | 14,000 |
2007/05/24 | 307 | 307 | 304 | 304 | 8,000 |
2007/05/23 | 298 | 305 | 298 | 305 | 10,000 |
2007/05/22 | 303 | 304 | 300 | 300 | 9,000 |
2007/05/21 | 305 | 305 | 305 | 305 | 3,000 |
2007/05/17 | 314 | 314 | 310 | 310 | 4,000 |
2007/05/16 | 316 | 316 | 316 | 316 | 2,000 |
2007/05/14 | 317 | 317 | 316 | 316 | 4,000 |
2007/05/11 | 318 | 318 | 318 | 318 | 1,000 |
2007/05/10 | 319 | 319 | 319 | 319 | 2,000 |
2007/05/08 | 316 | 316 | 316 | 316 | 2,000 |
2007/05/07 | 315 | 315 | 315 | 315 | 1,000 |
2007/05/02 | 315 | 316 | 315 | 316 | 3,000 |
2007/05/01 | 324 | 324 | 320 | 320 | 17,000 |
2007/04/27 | 316 | 316 | 315 | 315 | 3,000 |
2007/04/26 | 316 | 316 | 316 | 316 | 1,000 |
2007/04/25 | 321 | 321 | 319 | 319 | 5,000 |
2007/04/24 | 312 | 313 | 312 | 313 | 3,000 |
2007/04/23 | 316 | 316 | 313 | 313 | 7,000 |
2007/04/20 | 316 | 316 | 316 | 316 | 1,000 |
2007/04/19 | 316 | 316 | 316 | 316 | 2,000 |
2007/04/18 | 317 | 317 | 316 | 316 | 3,000 |
2007/04/17 | 317 | 317 | 316 | 316 | 2,000 |
2007/04/16 | 319 | 320 | 316 | 320 | 8,000 |
2007/04/13 | 321 | 321 | 313 | 320 | 35,000 |
2007/04/11 | 330 | 330 | 330 | 330 | 1,000 |
2007/04/09 | 340 | 340 | 340 | 340 | 2,000 |
2007/04/05 | 339 | 339 | 339 | 339 | 1,000 |
2007/03/30 | 340 | 341 | 340 | 341 | 4,000 |
2007/03/28 | 350 | 350 | 338 | 338 | 6,000 |
2007/03/27 | 350 | 351 | 350 | 351 | 2,000 |
2007/03/26 | 355 | 355 | 350 | 350 | 5,000 |
2007/03/23 | 356 | 356 | 355 | 355 | 4,000 |
2007/03/22 | 356 | 356 | 356 | 356 | 1,000 |
2007/03/20 | 360 | 360 | 355 | 355 | 7,000 |
2007/03/19 | 369 | 369 | 362 | 362 | 2,000 |
2007/03/16 | 373 | 373 | 370 | 370 | 5,000 |
2007/03/15 | 363 | 373 | 363 | 373 | 4,000 |
2007/03/14 | 362 | 371 | 362 | 371 | 3,000 |
2007/03/12 | 380 | 380 | 375 | 376 | 4,000 |
2007/03/09 | 380 | 382 | 380 | 382 | 4,000 |
2007/03/08 | 380 | 383 | 380 | 380 | 4,000 |
2007/03/07 | 364 | 374 | 364 | 374 | 12,000 |
2007/03/06 | 354 | 364 | 354 | 364 | 13,000 |
2007/03/05 | 356 | 356 | 355 | 356 | 6,000 |
2007/03/02 | 360 | 363 | 360 | 363 | 2,000 |
2007/03/01 | 355 | 359 | 355 | 355 | 12,000 |
2007/02/28 | 366 | 366 | 340 | 360 | 23,000 |
2007/02/27 | 364 | 369 | 361 | 361 | 35,000 |
2007/02/26 | 361 | 385 | 359 | 359 | 90,000 |
2007/02/23 | 359 | 360 | 355 | 355 | 14,000 |
2007/02/22 | 364 | 366 | 351 | 351 | 33,000 |
2007/02/21 | 360 | 365 | 355 | 360 | 22,000 |
2007/02/20 | 355 | 362 | 350 | 350 | 52,000 |
2007/02/19 | 320 | 372 | 320 | 355 | 115,000 |
2007/02/16 | 320 | 320 | 315 | 315 | 3,000 |
2007/02/15 | 320 | 320 | 320 | 320 | 2,000 |
2007/02/14 | 320 | 320 | 320 | 320 | 1,000 |
2007/02/13 | 324 | 324 | 324 | 324 | 1,000 |
2007/02/07 | 328 | 328 | 327 | 327 | 2,000 |
2007/02/05 | 325 | 325 | 325 | 325 | 1,000 |
2007/01/31 | 330 | 330 | 330 | 330 | 7,000 |
2007/01/30 | 333 | 333 | 328 | 328 | 7,000 |
2007/01/29 | 333 | 333 | 333 | 333 | 8,000 |
2007/01/26 | 326 | 326 | 324 | 324 | 3,000 |
2007/01/26 | 1 -> 2.00 分割 | ||||
2007/01/25 | 657 | 665 | 657 | 660 | 10,000 |
2007/01/24 | 659 | 659 | 659 | 659 | 1,000 |
2007/01/23 | 650 | 670 | 645 | 645 | 19,000 |
2007/01/22 | 681 | 690 | 670 | 680 | 16,000 |
2007/01/19 | 678 | 700 | 675 | 700 | 12,000 |
2007/01/18 | 660 | 675 | 660 | 675 | 10,000 |
2007/01/17 | 645 | 655 | 645 | 655 | 4,000 |
2007/01/16 | 660 | 660 | 635 | 635 | 9,000 |
2007/01/15 | 650 | 660 | 650 | 660 | 9,000 |
2007/01/12 | 648 | 648 | 640 | 640 | 5,000 |
2007/01/11 | 639 | 669 | 620 | 635 | 22,000 |
2007/01/10 | 590 | 649 | 590 | 620 | 9,000 |
2007/01/05 | 590 | 590 | 590 | 590 | 3,000 |
2007/01/04 | 590 | 590 | 590 | 590 | 1,000 |