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 |
---|---|---|---|---|---|
2014/12/30 | 272 | 272 | 272 | 272 | 1,000 |
2014/12/29 | 277 | 280 | 272 | 272 | 10,000 |
2014/12/26 | 275 | 277 | 275 | 277 | 3,000 |
2014/12/25 | 276 | 276 | 270 | 270 | 5,000 |
2014/12/24 | 272 | 273 | 272 | 273 | 3,000 |
2014/12/22 | 272 | 272 | 272 | 272 | 1,000 |
2014/12/19 | 270 | 270 | 270 | 270 | 2,000 |
2014/12/18 | 262 | 262 | 262 | 262 | 4,000 |
2014/12/17 | 262 | 262 | 261 | 261 | 3,000 |
2014/12/15 | 267 | 267 | 267 | 267 | 1,000 |
2014/12/12 | 266 | 266 | 266 | 266 | 12,000 |
2014/12/11 | 260 | 261 | 260 | 261 | 4,000 |
2014/12/09 | 265 | 265 | 260 | 260 | 11,000 |
2014/12/08 | 268 | 268 | 266 | 266 | 2,000 |
2014/12/05 | 270 | 270 | 269 | 270 | 9,000 |
2014/12/04 | 285 | 285 | 278 | 278 | 5,000 |
2014/12/03 | 283 | 285 | 280 | 285 | 11,000 |
2014/12/02 | 283 | 283 | 275 | 275 | 6,000 |
2014/12/01 | 285 | 285 | 279 | 280 | 6,000 |
2014/11/28 | 277 | 277 | 277 | 277 | 6,000 |
2014/11/27 | 274 | 275 | 269 | 269 | 5,000 |
2014/11/26 | 267 | 267 | 267 | 267 | 3,000 |
2014/11/25 | 267 | 267 | 267 | 267 | 3,000 |
2014/11/21 | 260 | 260 | 260 | 260 | 3,000 |
2014/11/19 | 255 | 259 | 255 | 259 | 2,000 |
2014/11/18 | 258 | 258 | 258 | 258 | 1,000 |
2014/11/14 | 255 | 255 | 255 | 255 | 4,000 |
2014/11/13 | 260 | 261 | 260 | 261 | 2,000 |
2014/11/12 | 258 | 263 | 258 | 259 | 3,000 |
2014/11/11 | 262 | 262 | 254 | 254 | 4,000 |
2014/11/04 | 284 | 284 | 270 | 270 | 8,000 |
2014/10/28 | 286 | 286 | 262 | 268 | 26,000 |
2014/10/27 | 276 | 281 | 272 | 281 | 25,000 |
2014/10/24 | 255 | 268 | 255 | 268 | 7,000 |
2014/10/22 | 246 | 250 | 246 | 250 | 15,000 |
2014/10/21 | 250 | 250 | 250 | 250 | 2,000 |
2014/10/16 | 257 | 257 | 257 | 257 | 1,000 |
2014/10/15 | 251 | 251 | 249 | 249 | 6,000 |
2014/10/14 | 257 | 257 | 250 | 250 | 17,000 |
2014/10/10 | 266 | 266 | 260 | 260 | 2,000 |
2014/10/06 | 268 | 268 | 268 | 268 | 1,000 |
2014/10/03 | 256 | 259 | 256 | 259 | 2,000 |
2014/10/02 | 268 | 268 | 261 | 261 | 4,000 |
2014/09/30 | 273 | 273 | 272 | 272 | 2,000 |
2014/09/29 | 279 | 279 | 271 | 273 | 14,000 |
2014/09/26 | 274 | 275 | 271 | 271 | 4,000 |
2014/09/25 | 268 | 274 | 268 | 268 | 5,000 |
2014/09/24 | 270 | 270 | 267 | 267 | 8,000 |
2014/09/22 | 267 | 268 | 267 | 268 | 4,000 |
2014/09/19 | 266 | 266 | 266 | 266 | 1,000 |
2014/09/18 | 267 | 267 | 266 | 266 | 6,000 |
2014/09/17 | 277 | 277 | 270 | 270 | 4,000 |
2014/09/16 | 278 | 278 | 275 | 275 | 5,000 |
2014/09/12 | 272 | 280 | 272 | 280 | 4,000 |
2014/09/11 | 280 | 280 | 277 | 280 | 7,000 |
2014/09/10 | 268 | 280 | 267 | 272 | 9,000 |
2014/09/09 | 271 | 272 | 268 | 272 | 17,000 |
2014/09/08 | 273 | 274 | 273 | 274 | 5,000 |
2014/09/05 | 282 | 285 | 273 | 279 | 17,000 |
2014/09/04 | 303 | 303 | 281 | 281 | 48,000 |
2014/09/03 | 302 | 330 | 293 | 304 | 322,000 |
2014/09/02 | 276 | 350 | 276 | 350 | 138,000 |
2014/09/01 | 269 | 272 | 269 | 270 | 12,000 |
2014/08/29 | 268 | 268 | 265 | 265 | 18,000 |
2014/08/28 | 260 | 260 | 259 | 260 | 13,000 |
2014/08/27 | 255 | 257 | 255 | 257 | 10,000 |
2014/08/26 | 250 | 262 | 250 | 255 | 16,000 |
2014/08/25 | 258 | 258 | 248 | 248 | 16,000 |
2014/08/21 | 252 | 258 | 252 | 258 | 7,000 |
2014/08/20 | 250 | 250 | 250 | 250 | 1,000 |
2014/08/19 | 252 | 252 | 250 | 250 | 2,000 |
2014/08/18 | 254 | 254 | 250 | 250 | 2,000 |
2014/08/15 | 250 | 250 | 250 | 250 | 1,000 |
2014/08/14 | 250 | 250 | 250 | 250 | 5,000 |
2014/08/13 | 253 | 253 | 253 | 253 | 2,000 |
2014/08/11 | 257 | 257 | 257 | 257 | 1,000 |
2014/08/06 | 251 | 251 | 250 | 250 | 2,000 |
2014/08/05 | 251 | 251 | 251 | 251 | 1,000 |
2014/08/04 | 255 | 255 | 255 | 255 | 1,000 |
2014/08/01 | 259 | 259 | 255 | 255 | 3,000 |
2014/07/29 | 260 | 268 | 260 | 267 | 5,000 |
2014/07/28 | 280 | 280 | 278 | 279 | 9,000 |
2014/07/25 | 274 | 277 | 272 | 272 | 14,000 |
2014/07/24 | 275 | 275 | 270 | 270 | 4,000 |
2014/07/23 | 273 | 275 | 273 | 275 | 4,000 |
2014/07/22 | 272 | 272 | 272 | 272 | 2,000 |
2014/07/17 | 267 | 271 | 267 | 271 | 2,000 |
2014/07/16 | 273 | 273 | 273 | 273 | 1,000 |
2014/07/11 | 277 | 277 | 265 | 265 | 15,000 |
2014/07/10 | 271 | 271 | 268 | 269 | 6,000 |
2014/07/09 | 270 | 270 | 270 | 270 | 1,000 |
2014/07/08 | 270 | 270 | 270 | 270 | 1,000 |
2014/07/04 | 267 | 267 | 267 | 267 | 2,000 |
2014/07/02 | 265 | 266 | 265 | 265 | 4,000 |
2014/07/01 | 264 | 264 | 264 | 264 | 1,000 |
2014/06/30 | 259 | 262 | 259 | 262 | 9,000 |
2014/06/27 | 261 | 261 | 257 | 259 | 12,000 |
2014/06/26 | 261 | 265 | 261 | 265 | 4,000 |
2014/06/25 | 267 | 267 | 263 | 263 | 8,000 |
2014/06/24 | 263 | 263 | 263 | 263 | 1,000 |
2014/06/20 | 263 | 263 | 255 | 255 | 3,000 |
2014/06/19 | 259 | 259 | 255 | 255 | 3,000 |
2014/06/18 | 255 | 255 | 255 | 255 | 1,000 |
2014/06/17 | 255 | 255 | 255 | 255 | 2,000 |
2014/06/16 | 270 | 270 | 262 | 262 | 3,000 |
2014/06/06 | 254 | 262 | 254 | 262 | 3,000 |
2014/06/05 | 254 | 254 | 254 | 254 | 1,000 |
2014/06/04 | 263 | 264 | 255 | 262 | 13,000 |
2014/05/29 | 252 | 260 | 252 | 260 | 2,000 |
2014/05/28 | 261 | 261 | 261 | 261 | 7,000 |
2014/05/26 | 260 | 260 | 254 | 254 | 4,000 |
2014/05/23 | 249 | 256 | 249 | 256 | 2,000 |
2014/05/22 | 248 | 248 | 248 | 248 | 1,000 |
2014/05/20 | 248 | 248 | 248 | 248 | 1,000 |
2014/05/16 | 246 | 246 | 246 | 246 | 3,000 |
2014/05/15 | 257 | 257 | 257 | 257 | 1,000 |
2014/05/14 | 253 | 253 | 253 | 253 | 1,000 |
2014/05/13 | 245 | 245 | 245 | 245 | 1,000 |
2014/05/12 | 245 | 245 | 245 | 245 | 2,000 |
2014/05/08 | 260 | 260 | 244 | 244 | 2,000 |
2014/05/02 | 259 | 259 | 259 | 259 | 1,000 |
2014/04/30 | 251 | 251 | 251 | 251 | 2,000 |
2014/04/28 | 264 | 264 | 253 | 256 | 28,000 |
2014/04/25 | 258 | 258 | 257 | 257 | 9,000 |
2014/04/24 | 250 | 252 | 250 | 252 | 2,000 |
2014/04/23 | 252 | 252 | 250 | 250 | 2,000 |
2014/04/11 | 243 | 243 | 235 | 235 | 10,000 |
2014/04/09 | 242 | 242 | 242 | 242 | 1,000 |
2014/04/08 | 243 | 247 | 243 | 245 | 8,000 |
2014/04/07 | 250 | 250 | 250 | 250 | 1,000 |
2014/04/03 | 250 | 250 | 250 | 250 | 1,000 |
2014/03/28 | 250 | 250 | 250 | 250 | 8,000 |
2014/03/26 | 250 | 250 | 250 | 250 | 1,000 |
2014/03/25 | 250 | 250 | 250 | 250 | 6,000 |
2014/03/20 | 247 | 247 | 247 | 247 | 1,000 |
2014/03/19 | 250 | 250 | 250 | 250 | 1,000 |
2014/03/14 | 254 | 254 | 254 | 254 | 1,000 |
2014/03/12 | 254 | 254 | 254 | 254 | 1,000 |
2014/03/11 | 252 | 252 | 252 | 252 | 1,000 |
2014/03/10 | 244 | 244 | 244 | 244 | 1,000 |
2014/03/07 | 252 | 252 | 244 | 244 | 2,000 |
2014/03/06 | 244 | 244 | 244 | 244 | 1,000 |
2014/03/05 | 247 | 247 | 243 | 243 | 3,000 |
2014/03/03 | 254 | 254 | 250 | 250 | 3,000 |
2014/02/28 | 257 | 257 | 257 | 257 | 9,000 |
2014/02/27 | 254 | 256 | 254 | 256 | 3,000 |
2014/02/26 | 256 | 256 | 256 | 256 | 2,000 |
2014/02/25 | 257 | 257 | 254 | 256 | 5,000 |
2014/02/24 | 257 | 257 | 257 | 257 | 4,000 |
2014/02/21 | 254 | 254 | 250 | 250 | 2,000 |
2014/02/18 | 246 | 246 | 246 | 246 | 1,000 |
2014/02/17 | 245 | 253 | 245 | 253 | 2,000 |
2014/02/05 | 248 | 248 | 248 | 248 | 1,000 |
2014/02/04 | 242 | 248 | 240 | 248 | 4,000 |
2014/01/31 | 251 | 253 | 246 | 246 | 3,000 |
2014/01/30 | 252 | 252 | 252 | 252 | 1,000 |
2014/01/29 | 249 | 252 | 249 | 252 | 7,000 |
2014/01/28 | 267 | 267 | 264 | 264 | 6,000 |
2014/01/27 | 262 | 277 | 258 | 261 | 16,000 |
2014/01/24 | 255 | 255 | 255 | 255 | 2,000 |
2014/01/23 | 259 | 259 | 256 | 256 | 5,000 |
2014/01/21 | 258 | 261 | 258 | 258 | 3,000 |
2014/01/20 | 257 | 257 | 257 | 257 | 1,000 |
2014/01/17 | 257 | 257 | 257 | 257 | 1,000 |
2014/01/15 | 255 | 257 | 255 | 257 | 2,000 |
2014/01/14 | 257 | 257 | 256 | 256 | 2,000 |
2014/01/10 | 256 | 258 | 256 | 258 | 2,000 |
2014/01/09 | 256 | 256 | 256 | 256 | 2,000 |
2014/01/08 | 254 | 256 | 254 | 256 | 2,000 |
2014/01/07 | 252 | 252 | 252 | 252 | 2,000 |