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 |
|---|---|---|---|---|---|
| 2009/12/29 | 196 | 196 | 196 | 196 | 6,000 |
| 2009/12/28 | 191 | 191 | 191 | 191 | 5,000 |
| 2009/12/25 | 187 | 187 | 186 | 186 | 7,000 |
| 2009/12/24 | 182 | 182 | 182 | 182 | 1,000 |
| 2009/12/21 | 175 | 180 | 175 | 180 | 2,000 |
| 2009/12/18 | 173 | 173 | 173 | 173 | 1,000 |
| 2009/12/17 | 174 | 174 | 174 | 174 | 2,000 |
| 2009/12/16 | 169 | 169 | 169 | 169 | 1,000 |
| 2009/12/15 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/12/11 | 181 | 181 | 181 | 181 | 16,000 |
| 2009/12/07 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/12/04 | 181 | 181 | 181 | 181 | 1,000 |
| 2009/12/01 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/11/30 | 176 | 176 | 176 | 176 | 9,000 |
| 2009/11/27 | 181 | 181 | 181 | 181 | 2,000 |
| 2009/11/25 | 181 | 181 | 173 | 174 | 14,000 |
| 2009/11/24 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/11/19 | 179 | 179 | 179 | 179 | 2,000 |
| 2009/11/18 | 180 | 180 | 179 | 180 | 6,000 |
| 2009/11/17 | 182 | 182 | 181 | 182 | 6,000 |
| 2009/11/16 | 186 | 186 | 181 | 181 | 4,000 |
| 2009/11/13 | 180 | 187 | 180 | 187 | 3,000 |
| 2009/11/09 | 179 | 179 | 179 | 179 | 2,000 |
| 2009/11/06 | 179 | 179 | 179 | 179 | 1,000 |
| 2009/11/02 | 178 | 178 | 177 | 177 | 2,000 |
| 2009/10/29 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/10/28 | 189 | 190 | 189 | 189 | 29,000 |
| 2009/10/26 | 183 | 184 | 183 | 184 | 11,000 |
| 2009/10/23 | 179 | 183 | 178 | 178 | 9,000 |
| 2009/10/22 | 180 | 180 | 180 | 180 | 4,000 |
| 2009/10/21 | 175 | 175 | 174 | 174 | 3,000 |
| 2009/10/19 | 173 | 173 | 173 | 173 | 2,000 |
| 2009/10/16 | 173 | 173 | 173 | 173 | 1,000 |
| 2009/10/08 | 166 | 166 | 166 | 166 | 2,000 |
| 2009/10/05 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/10/02 | 170 | 170 | 170 | 170 | 3,000 |
| 2009/10/01 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/09/29 | 176 | 176 | 176 | 176 | 2,000 |
| 2009/09/28 | 175 | 176 | 175 | 176 | 13,000 |
| 2009/09/25 | 169 | 170 | 168 | 170 | 8,000 |
| 2009/09/24 | 166 | 167 | 166 | 167 | 8,000 |
| 2009/09/18 | 166 | 167 | 164 | 165 | 8,000 |
| 2009/09/17 | 166 | 168 | 165 | 168 | 11,000 |
| 2009/09/16 | 166 | 168 | 166 | 168 | 9,000 |
| 2009/09/15 | 170 | 170 | 168 | 168 | 3,000 |
| 2009/09/14 | 172 | 172 | 170 | 170 | 5,000 |
| 2009/09/11 | 171 | 174 | 171 | 172 | 4,000 |
| 2009/09/10 | 175 | 175 | 170 | 173 | 26,000 |
| 2009/09/09 | 185 | 185 | 174 | 174 | 15,000 |
| 2009/09/08 | 188 | 188 | 180 | 180 | 12,000 |
| 2009/09/07 | 182 | 187 | 181 | 187 | 5,000 |
| 2009/09/04 | 189 | 189 | 182 | 187 | 7,000 |
| 2009/09/03 | 180 | 190 | 180 | 190 | 12,000 |
| 2009/09/02 | 178 | 180 | 178 | 180 | 5,000 |
| 2009/09/01 | 179 | 179 | 178 | 178 | 4,000 |
| 2009/08/31 | 185 | 185 | 184 | 184 | 2,000 |
| 2009/08/28 | 191 | 191 | 191 | 191 | 10,000 |
| 2009/08/27 | 180 | 187 | 180 | 187 | 10,000 |
| 2009/08/26 | 174 | 181 | 174 | 180 | 11,000 |
| 2009/08/25 | 178 | 178 | 173 | 175 | 8,000 |
| 2009/08/24 | 178 | 178 | 173 | 178 | 4,000 |
| 2009/08/21 | 170 | 173 | 170 | 170 | 8,000 |
| 2009/08/20 | 169 | 169 | 163 | 167 | 16,000 |
| 2009/08/19 | 176 | 176 | 170 | 170 | 11,000 |
| 2009/08/17 | 172 | 172 | 170 | 172 | 12,000 |
| 2009/08/14 | 180 | 180 | 180 | 180 | 3,000 |
| 2009/08/13 | 175 | 180 | 175 | 180 | 2,000 |
| 2009/08/07 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/08/05 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/08/04 | 180 | 180 | 177 | 177 | 2,000 |
| 2009/07/31 | 180 | 182 | 180 | 182 | 5,000 |
| 2009/07/30 | 171 | 171 | 170 | 170 | 4,000 |
| 2009/07/29 | 179 | 179 | 162 | 172 | 6,000 |
| 2009/07/28 | 180 | 180 | 179 | 179 | 14,000 |
| 2009/07/27 | 189 | 193 | 183 | 183 | 33,000 |
| 2009/07/24 | 180 | 189 | 180 | 189 | 3,000 |
| 2009/07/23 | 186 | 186 | 185 | 186 | 6,000 |
| 2009/07/22 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/07/21 | 188 | 188 | 188 | 188 | 4,000 |
| 2009/07/17 | 188 | 188 | 188 | 188 | 1,000 |
| 2009/07/16 | 181 | 184 | 180 | 184 | 24,000 |
| 2009/07/15 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/07/14 | 181 | 181 | 180 | 180 | 4,000 |
| 2009/07/13 | 188 | 188 | 188 | 188 | 14,000 |
| 2009/07/10 | 181 | 188 | 181 | 188 | 6,000 |
| 2009/07/09 | 185 | 185 | 181 | 185 | 8,000 |
| 2009/07/08 | 183 | 183 | 182 | 182 | 2,000 |
| 2009/07/07 | 188 | 188 | 188 | 188 | 3,000 |
| 2009/07/06 | 185 | 185 | 180 | 180 | 6,000 |
| 2009/07/03 | 184 | 184 | 181 | 181 | 2,000 |
| 2009/07/02 | 185 | 185 | 185 | 185 | 2,000 |
| 2009/07/01 | 186 | 186 | 186 | 186 | 9,000 |
| 2009/06/30 | 186 | 186 | 185 | 186 | 4,000 |
| 2009/06/29 | 175 | 175 | 175 | 175 | 9,000 |
| 2009/06/26 | 170 | 171 | 170 | 170 | 28,000 |
| 2009/06/25 | 170 | 171 | 169 | 170 | 17,000 |
| 2009/06/24 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/06/23 | 170 | 170 | 170 | 170 | 3,000 |
| 2009/06/22 | 172 | 172 | 169 | 169 | 7,000 |
| 2009/06/19 | 172 | 172 | 172 | 172 | 3,000 |
| 2009/06/17 | 172 | 172 | 172 | 172 | 1,000 |
| 2009/06/15 | 176 | 176 | 171 | 171 | 3,000 |
| 2009/06/12 | 178 | 178 | 178 | 178 | 3,000 |
| 2009/06/11 | 177 | 177 | 177 | 177 | 1,000 |
| 2009/06/10 | 172 | 175 | 172 | 175 | 7,000 |
| 2009/06/09 | 167 | 167 | 167 | 167 | 1,000 |
| 2009/06/08 | 165 | 165 | 165 | 165 | 4,000 |
| 2009/06/04 | 168 | 170 | 168 | 170 | 4,000 |
| 2009/06/03 | 174 | 174 | 167 | 167 | 4,000 |
| 2009/06/02 | 178 | 180 | 164 | 175 | 40,000 |
| 2009/06/01 | 167 | 177 | 165 | 176 | 20,000 |
| 2009/05/29 | 165 | 167 | 165 | 167 | 3,000 |
| 2009/05/28 | 164 | 165 | 164 | 165 | 15,000 |
| 2009/05/27 | 165 | 165 | 165 | 165 | 5,000 |
| 2009/05/26 | 165 | 165 | 165 | 165 | 4,000 |
| 2009/05/25 | 165 | 165 | 165 | 165 | 8,000 |
| 2009/05/22 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/05/21 | 165 | 165 | 165 | 165 | 2,000 |
| 2009/05/20 | 165 | 165 | 165 | 165 | 6,000 |
| 2009/05/19 | 164 | 164 | 164 | 164 | 1,000 |
| 2009/05/14 | 159 | 159 | 159 | 159 | 1,000 |
| 2009/05/11 | 155 | 155 | 155 | 155 | 1,000 |
| 2009/04/28 | 166 | 166 | 166 | 166 | 32,000 |
| 2009/04/27 | 165 | 166 | 165 | 166 | 15,000 |
| 2009/04/24 | 165 | 169 | 165 | 169 | 7,000 |
| 2009/04/23 | 165 | 165 | 165 | 165 | 3,000 |
| 2009/04/22 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/04/21 | 167 | 167 | 165 | 165 | 5,000 |
| 2009/04/20 | 167 | 172 | 167 | 172 | 5,000 |
| 2009/04/09 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/04/06 | 156 | 156 | 156 | 156 | 1,000 |
| 2009/03/31 | 165 | 165 | 159 | 159 | 4,000 |
| 2009/03/30 | 165 | 165 | 165 | 165 | 17,000 |
| 2009/03/27 | 170 | 170 | 163 | 167 | 8,000 |
| 2009/03/26 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/03/25 | 161 | 161 | 161 | 161 | 5,000 |
| 2009/03/24 | 166 | 166 | 166 | 166 | 1,000 |
| 2009/03/23 | 161 | 161 | 160 | 160 | 2,000 |
| 2009/03/18 | 159 | 159 | 159 | 159 | 2,000 |
| 2009/03/17 | 155 | 155 | 155 | 155 | 2,000 |
| 2009/03/09 | 165 | 165 | 165 | 165 | 1,000 |
| 2009/03/03 | 168 | 168 | 168 | 168 | 1,000 |
| 2009/03/02 | 168 | 168 | 168 | 168 | 11,000 |
| 2009/02/27 | 165 | 168 | 165 | 168 | 3,000 |
| 2009/02/26 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/02/25 | 170 | 170 | 170 | 170 | 6,000 |
| 2009/02/24 | 170 | 172 | 170 | 172 | 5,000 |
| 2009/02/23 | 175 | 175 | 175 | 175 | 1,000 |
| 2009/02/20 | 184 | 184 | 180 | 180 | 3,000 |
| 2009/02/19 | 184 | 184 | 184 | 184 | 1,000 |
| 2009/01/29 | 184 | 184 | 184 | 184 | 1,000 |
| 2009/01/28 | 187 | 187 | 187 | 187 | 15,000 |
| 2009/01/27 | 183 | 185 | 183 | 183 | 3,000 |
| 2009/01/26 | 184 | 185 | 184 | 184 | 9,000 |
| 2009/01/23 | 190 | 190 | 185 | 185 | 2,000 |
| 2009/01/22 | 186 | 190 | 186 | 190 | 8,000 |
| 2009/01/21 | 182 | 195 | 182 | 195 | 12,000 |
| 2009/01/20 | 200 | 200 | 190 | 197 | 15,000 |
| 2009/01/05 | 225 | 225 | 225 | 225 | 4,000 |