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 |
---|---|---|---|---|---|
2016/12/30 | 1,688 | 1,688 | 1,688 | 1,688 | 100 |
2016/12/29 | 1,689 | 1,689 | 1,689 | 1,689 | 100 |
2016/12/28 | 1,682 | 1,688 | 1,682 | 1,688 | 1,300 |
2016/12/27 | 1,685 | 1,719 | 1,685 | 1,719 | 500 |
2016/12/26 | 1,705 | 1,716 | 1,700 | 1,716 | 1,100 |
2016/12/22 | 1,711 | 1,711 | 1,700 | 1,705 | 800 |
2016/12/21 | 1,736 | 1,736 | 1,710 | 1,710 | 700 |
2016/12/20 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
2016/12/19 | 1,722 | 1,722 | 1,715 | 1,715 | 400 |
2016/12/14 | 1,722 | 1,722 | 1,722 | 1,722 | 500 |
2016/12/09 | 1,776 | 1,776 | 1,776 | 1,776 | 1,900 |
2016/12/08 | 1,718 | 1,753 | 1,715 | 1,725 | 800 |
2016/12/07 | 1,685 | 1,765 | 1,685 | 1,765 | 500 |
2016/12/06 | 1,748 | 1,765 | 1,748 | 1,765 | 200 |
2016/12/05 | 1,800 | 1,800 | 1,711 | 1,765 | 1,900 |
2016/12/02 | 1,827 | 1,830 | 1,825 | 1,830 | 600 |
2016/12/01 | 1,819 | 1,845 | 1,819 | 1,845 | 1,700 |
2016/11/30 | 1,798 | 1,810 | 1,798 | 1,810 | 1,000 |
2016/11/29 | 1,790 | 1,798 | 1,776 | 1,798 | 1,300 |
2016/11/28 | 1,788 | 1,788 | 1,777 | 1,777 | 1,200 |
2016/11/25 | 1,761 | 1,761 | 1,722 | 1,748 | 2,000 |
2016/11/24 | 1,710 | 1,721 | 1,710 | 1,721 | 800 |
2016/11/22 | 1,690 | 1,710 | 1,690 | 1,710 | 700 |
2016/11/18 | 1,655 | 1,656 | 1,655 | 1,656 | 300 |
2016/11/11 | 1,610 | 1,611 | 1,610 | 1,611 | 600 |
2016/11/10 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
2016/11/09 | 1,650 | 1,650 | 1,610 | 1,611 | 800 |
2016/11/08 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
2016/11/07 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
2016/11/01 | 1,670 | 1,670 | 1,655 | 1,655 | 400 |
2016/10/31 | 1,727 | 1,727 | 1,670 | 1,670 | 1,400 |
2016/10/28 | 1,792 | 1,792 | 1,727 | 1,727 | 4,000 |
2016/10/27 | 1,730 | 1,740 | 1,730 | 1,740 | 1,700 |
2016/10/26 | 1,724 | 1,724 | 1,724 | 1,724 | 300 |
2016/10/25 | 1,749 | 1,749 | 1,724 | 1,724 | 1,000 |
2016/10/24 | 1,780 | 1,780 | 1,730 | 1,749 | 1,300 |
2016/10/21 | 1,686 | 1,700 | 1,686 | 1,700 | 1,100 |
2016/10/20 | 1,676 | 1,680 | 1,676 | 1,680 | 300 |
2016/10/19 | 1,676 | 1,676 | 1,676 | 1,676 | 100 |
2016/10/18 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
2016/10/06 | 1,695 | 1,695 | 1,695 | 1,695 | 100 |
2016/10/05 | 1,659 | 1,659 | 1,659 | 1,659 | 200 |
2016/10/04 | 1,659 | 1,659 | 1,659 | 1,659 | 100 |
2016/10/03 | 1,699 | 1,699 | 1,659 | 1,659 | 200 |
2016/09/29 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
2016/09/28 | 1,699 | 1,699 | 1,699 | 1,699 | 1,100 |
2016/09/27 | 1,656 | 1,666 | 1,656 | 1,666 | 700 |
2016/09/26 | 1,655 | 1,656 | 1,655 | 1,656 | 700 |
2016/09/23 | 1,600 | 1,625 | 1,600 | 1,625 | 400 |
2016/09/05 | 1,625 | 1,625 | 1,588 | 1,588 | 200 |
2016/09/02 | 1,585 | 1,585 | 1,585 | 1,585 | 200 |
2016/09/01 | 1,591 | 1,591 | 1,591 | 1,591 | 700 |
2016/08/30 | 1,744 | 1,744 | 1,744 | 1,744 | 200 |
2016/08/29 | 1,694 | 1,760 | 1,694 | 1,694 | 1,500 |
2016/08/26 | 1,670 | 1,670 | 1,645 | 1,645 | 600 |
2016/08/25 | 1,627 | 1,628 | 1,627 | 1,628 | 300 |
2016/08/24 | 1,580 | 1,581 | 1,580 | 1,580 | 300 |
2016/08/23 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
2016/08/22 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
2016/08/17 | 1,494 | 1,494 | 1,494 | 1,494 | 100 |
2016/08/16 | 1,494 | 1,494 | 1,494 | 1,494 | 100 |
2016/08/08 | 1,494 | 1,494 | 1,494 | 1,494 | 1,000 |
2016/08/05 | 1,574 | 1,574 | 1,574 | 1,574 | 300 |
2016/08/04 | 1,661 | 1,661 | 1,590 | 1,590 | 1,100 |
2016/08/02 | 1,661 | 1,661 | 1,661 | 1,661 | 100 |
2016/07/29 | 1,661 | 1,661 | 1,661 | 1,661 | 100 |
2016/07/28 | 1,670 | 1,670 | 1,661 | 1,661 | 1,300 |
2016/07/27 | 1,637 | 1,660 | 1,637 | 1,660 | 600 |
2016/07/26 | 1,660 | 1,660 | 1,651 | 1,651 | 900 |
2016/07/25 | 1,651 | 1,660 | 1,651 | 1,660 | 700 |
2016/07/22 | 1,603 | 1,603 | 1,603 | 1,603 | 100 |
2016/07/21 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
2016/07/20 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
2016/07/19 | 1,600 | 1,600 | 1,600 | 1,600 | 400 |
2016/07/14 | 1,613 | 1,613 | 1,613 | 1,613 | 200 |
2016/07/13 | 1,630 | 1,630 | 1,613 | 1,614 | 600 |
2016/07/12 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
2016/07/11 | 1,678 | 1,678 | 1,630 | 1,630 | 1,200 |
2016/07/08 | 1,630 | 1,631 | 1,630 | 1,630 | 1,400 |
2016/07/05 | 1,575 | 1,583 | 1,575 | 1,583 | 1,000 |
2016/07/01 | 1,572 | 1,572 | 1,572 | 1,572 | 300 |
2016/06/28 | 1,572 | 1,572 | 1,572 | 1,572 | 1,000 |
2016/06/27 | 1,555 | 1,560 | 1,527 | 1,527 | 1,000 |
2016/06/24 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
2016/06/23 | 1,506 | 1,520 | 1,506 | 1,520 | 200 |
2016/06/22 | 1,496 | 1,502 | 1,496 | 1,501 | 400 |
2016/06/20 | 1,490 | 1,490 | 1,490 | 1,490 | 200 |
2016/06/16 | 1,490 | 1,491 | 1,490 | 1,490 | 500 |
2016/06/15 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
2016/06/13 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
2016/06/10 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
2016/06/09 | 1,598 | 1,630 | 1,597 | 1,630 | 700 |
2016/06/01 | 1,632 | 1,632 | 1,632 | 1,632 | 200 |
2016/05/31 | 1,592 | 1,592 | 1,592 | 1,592 | 200 |
2016/05/30 | 1,546 | 1,547 | 1,546 | 1,546 | 900 |
2016/05/25 | 1,470 | 1,470 | 1,470 | 1,470 | 1,400 |
2016/05/24 | 1,470 | 1,470 | 1,470 | 1,470 | 400 |
2016/05/23 | 1,470 | 1,470 | 1,470 | 1,470 | 400 |
2016/05/19 | 1,470 | 1,470 | 1,450 | 1,450 | 300 |
2016/05/18 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
2016/05/17 | 1,470 | 1,470 | 1,470 | 1,470 | 400 |
2016/05/13 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
2016/05/12 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
2016/05/11 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
2016/05/06 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
2016/05/02 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
2016/04/28 | 1,560 | 1,560 | 1,560 | 1,560 | 3,500 |
2016/04/27 | 1,526 | 1,526 | 1,526 | 1,526 | 1,100 |
2016/04/26 | 1,453 | 1,490 | 1,453 | 1,482 | 1,400 |
2016/04/25 | 1,411 | 1,411 | 1,411 | 1,411 | 400 |
2016/04/22 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
2016/04/20 | 1,320 | 1,320 | 1,320 | 1,320 | 800 |
2016/04/19 | 1,313 | 1,313 | 1,313 | 1,313 | 100 |
2016/04/15 | 1,303 | 1,303 | 1,303 | 1,303 | 200 |
2016/04/14 | 1,311 | 1,311 | 1,311 | 1,311 | 800 |
2016/04/12 | 1,311 | 1,314 | 1,311 | 1,314 | 200 |
2016/04/08 | 1,311 | 1,311 | 1,311 | 1,311 | 300 |
2016/04/07 | 1,401 | 1,401 | 1,401 | 1,401 | 200 |
2016/03/29 | 1,435 | 1,539 | 1,435 | 1,539 | 900 |
2016/03/28 | 1,390 | 1,394 | 1,390 | 1,394 | 1,000 |
2016/03/25 | 1,349 | 1,350 | 1,349 | 1,350 | 500 |
2016/03/22 | 1,280 | 1,280 | 1,262 | 1,262 | 200 |
2016/03/18 | 1,274 | 1,274 | 1,274 | 1,274 | 200 |
2016/03/16 | 1,302 | 1,302 | 1,302 | 1,302 | 100 |
2016/03/10 | 1,220 | 1,220 | 1,220 | 1,220 | 400 |
2016/03/08 | 1,237 | 1,237 | 1,215 | 1,222 | 600 |
2016/03/07 | 1,222 | 1,250 | 1,222 | 1,250 | 200 |
2016/03/04 | 1,250 | 1,250 | 1,220 | 1,220 | 1,000 |
2016/03/03 | 1,280 | 1,280 | 1,271 | 1,271 | 1,100 |
2016/03/02 | 1,320 | 1,320 | 1,300 | 1,300 | 300 |
2016/02/29 | 1,359 | 1,359 | 1,320 | 1,320 | 1,500 |
2016/02/25 | 1,348 | 1,348 | 1,312 | 1,320 | 1,000 |
2016/02/24 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
2016/02/23 | 1,266 | 1,323 | 1,266 | 1,282 | 2,600 |
2016/02/22 | 1,255 | 1,255 | 1,255 | 1,255 | 600 |
2016/02/15 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
2016/02/12 | 1,325 | 1,325 | 1,220 | 1,220 | 300 |
2016/02/09 | 1,350 | 1,350 | 1,326 | 1,326 | 500 |
2016/02/08 | 1,388 | 1,388 | 1,350 | 1,350 | 500 |
2016/02/04 | 1,388 | 1,404 | 1,388 | 1,404 | 200 |
2016/02/02 | 1,388 | 1,388 | 1,387 | 1,388 | 300 |
2016/01/29 | 1,388 | 1,388 | 1,388 | 1,388 | 400 |
2016/01/28 | 1,418 | 1,419 | 1,418 | 1,418 | 1,700 |
2016/01/27 | 1,377 | 1,377 | 1,377 | 1,377 | 200 |
2016/01/27 | 1 -> 0.20 分割 | ||||
2016/01/26 | 281 | 281 | 281 | 281 | 3,000 |
2016/01/25 | 291 | 292 | 283 | 292 | 10,000 |
2016/01/22 | 283 | 283 | 283 | 283 | 1,000 |
2016/01/21 | 291 | 291 | 283 | 283 | 10,000 |
2016/01/20 | 304 | 304 | 296 | 296 | 6,000 |
2016/01/19 | 305 | 305 | 305 | 305 | 1,000 |
2016/01/18 | 301 | 301 | 301 | 301 | 1,000 |
2016/01/15 | 307 | 307 | 306 | 306 | 2,000 |
2016/01/14 | 307 | 307 | 307 | 307 | 1,000 |
2016/01/13 | 309 | 309 | 307 | 307 | 4,000 |
2016/01/08 | 305 | 305 | 305 | 305 | 7,000 |