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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,915 | 2,960 | 2,893 | 2,959 | 2,500 |
| 2024/12/27 | 2,967 | 2,971 | 2,965 | 2,965 | 2,900 |
| 2024/12/26 | 2,960 | 2,960 | 2,950 | 2,959 | 1,000 |
| 2024/12/25 | 2,980 | 2,980 | 2,976 | 2,976 | 900 |
| 2024/12/24 | 2,932 | 2,932 | 2,932 | 2,932 | 200 |
| 2024/12/23 | 2,919 | 2,932 | 2,919 | 2,932 | 600 |
| 2024/12/20 | 2,959 | 2,959 | 2,917 | 2,917 | 500 |
| 2024/12/19 | 2,961 | 2,961 | 2,959 | 2,959 | 400 |
| 2024/12/17 | 2,984 | 2,985 | 2,984 | 2,985 | 1,000 |
| 2024/12/16 | 2,984 | 2,984 | 2,980 | 2,984 | 600 |
| 2024/12/13 | 2,982 | 2,982 | 2,982 | 2,982 | 1,900 |
| 2024/12/12 | 2,915 | 2,953 | 2,897 | 2,953 | 600 |
| 2024/12/11 | 2,906 | 2,958 | 2,906 | 2,921 | 800 |
| 2024/12/10 | 2,900 | 2,906 | 2,900 | 2,906 | 500 |
| 2024/12/09 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 2024/12/06 | 2,965 | 2,965 | 2,965 | 2,965 | 400 |
| 2024/12/05 | 2,964 | 2,965 | 2,964 | 2,965 | 300 |
| 2024/12/04 | 2,976 | 2,976 | 2,970 | 2,976 | 800 |
| 2024/12/03 | 2,979 | 2,979 | 2,975 | 2,975 | 800 |
| 2024/12/02 | 2,997 | 2,997 | 2,996 | 2,997 | 3,000 |
| 2024/11/28 | 2,997 | 2,997 | 2,997 | 2,997 | 1,000 |
| 2024/11/27 | 2,960 | 2,960 | 2,931 | 2,955 | 700 |
| 2024/11/26 | 2,956 | 2,956 | 2,956 | 2,956 | 100 |
| 2024/11/25 | 2,956 | 2,956 | 2,956 | 2,956 | 2,000 |
| 2024/11/22 | 2,848 | 2,870 | 2,848 | 2,870 | 500 |
| 2024/11/21 | 2,850 | 2,850 | 2,850 | 2,850 | 300 |
| 2024/11/20 | 2,816 | 2,851 | 2,816 | 2,850 | 700 |
| 2024/11/19 | 2,752 | 2,892 | 2,752 | 2,801 | 1,300 |
| 2024/11/18 | 2,743 | 2,743 | 2,743 | 2,743 | 200 |
| 2024/11/15 | 2,715 | 2,791 | 2,715 | 2,791 | 400 |
| 2024/11/14 | 2,748 | 2,748 | 2,715 | 2,715 | 600 |
| 2024/11/13 | 2,754 | 2,754 | 2,748 | 2,748 | 300 |
| 2024/11/12 | 2,787 | 2,787 | 2,750 | 2,750 | 300 |
| 2024/11/11 | 2,790 | 2,790 | 2,790 | 2,790 | 300 |
| 2024/11/08 | 2,830 | 2,830 | 2,800 | 2,800 | 300 |
| 2024/11/07 | 2,806 | 2,806 | 2,800 | 2,800 | 500 |
| 2024/11/06 | 2,810 | 2,810 | 2,810 | 2,810 | 200 |
| 2024/11/05 | 2,836 | 2,836 | 2,836 | 2,836 | 100 |
| 2024/11/01 | 2,850 | 2,850 | 2,838 | 2,838 | 300 |
| 2024/10/31 | 2,841 | 2,868 | 2,841 | 2,865 | 300 |
| 2024/10/30 | 2,841 | 2,841 | 2,841 | 2,841 | 100 |
| 2024/10/29 | 2,871 | 2,871 | 2,871 | 2,871 | 200 |
| 2024/10/28 | 2,915 | 2,915 | 2,870 | 2,871 | 5,600 |
| 2024/10/25 | 2,831 | 2,888 | 2,816 | 2,865 | 1,100 |
| 2024/10/24 | 2,832 | 2,832 | 2,830 | 2,831 | 800 |
| 2024/10/23 | 2,840 | 2,840 | 2,832 | 2,832 | 600 |
| 2024/10/22 | 2,800 | 2,810 | 2,791 | 2,810 | 1,200 |
| 2024/10/21 | 2,760 | 2,790 | 2,750 | 2,790 | 1,500 |
| 2024/10/18 | 2,715 | 2,715 | 2,669 | 2,714 | 1,400 |
| 2024/10/17 | 2,714 | 2,714 | 2,714 | 2,714 | 200 |
| 2024/10/16 | 2,714 | 2,714 | 2,714 | 2,714 | 400 |
| 2024/10/15 | 2,699 | 2,714 | 2,699 | 2,714 | 300 |
| 2024/10/08 | 2,722 | 2,722 | 2,669 | 2,699 | 900 |
| 2024/10/07 | 2,707 | 2,722 | 2,701 | 2,722 | 800 |
| 2024/10/04 | 2,706 | 2,706 | 2,706 | 2,706 | 200 |
| 2024/10/03 | 2,707 | 2,707 | 2,707 | 2,707 | 100 |
| 2024/10/02 | 2,707 | 2,707 | 2,663 | 2,706 | 500 |
| 2024/10/01 | 2,709 | 2,709 | 2,709 | 2,709 | 100 |
| 2024/09/30 | 2,650 | 2,709 | 2,650 | 2,709 | 1,500 |
| 2024/09/27 | 2,722 | 2,722 | 2,622 | 2,692 | 1,900 |
| 2024/09/26 | 2,722 | 2,750 | 2,722 | 2,750 | 700 |
| 2024/09/25 | 2,722 | 2,722 | 2,718 | 2,718 | 600 |
| 2024/09/24 | 2,707 | 2,730 | 2,705 | 2,730 | 600 |
| 2024/09/20 | 2,703 | 2,703 | 2,700 | 2,700 | 300 |
| 2024/09/19 | 2,693 | 2,700 | 2,680 | 2,700 | 1,000 |
| 2024/09/18 | 2,685 | 2,685 | 2,685 | 2,685 | 200 |
| 2024/09/17 | 2,691 | 2,691 | 2,680 | 2,680 | 1,600 |
| 2024/09/13 | 2,702 | 2,702 | 2,690 | 2,691 | 800 |
| 2024/09/12 | 2,700 | 2,720 | 2,700 | 2,720 | 300 |
| 2024/09/11 | 2,700 | 2,700 | 2,690 | 2,690 | 600 |
| 2024/09/10 | 2,680 | 2,746 | 2,680 | 2,730 | 600 |
| 2024/09/09 | 2,710 | 2,710 | 2,660 | 2,671 | 3,200 |
| 2024/09/06 | 2,768 | 2,771 | 2,701 | 2,760 | 2,200 |
| 2024/09/05 | 2,740 | 2,777 | 2,740 | 2,777 | 400 |
| 2024/09/04 | 2,795 | 2,795 | 2,700 | 2,780 | 1,500 |
| 2024/09/03 | 2,812 | 2,823 | 2,809 | 2,823 | 1,100 |
| 2024/09/02 | 2,809 | 2,809 | 2,809 | 2,809 | 100 |
| 2024/08/30 | 2,790 | 2,809 | 2,790 | 2,798 | 600 |
| 2024/08/29 | 2,746 | 2,790 | 2,746 | 2,790 | 500 |
| 2024/08/28 | 2,851 | 2,851 | 2,733 | 2,733 | 1,500 |
| 2024/08/27 | 2,782 | 2,810 | 2,782 | 2,801 | 800 |
| 2024/08/26 | 2,770 | 2,770 | 2,770 | 2,770 | 800 |
| 2024/08/23 | 2,720 | 2,720 | 2,720 | 2,720 | 200 |
| 2024/08/22 | 2,720 | 2,720 | 2,720 | 2,720 | 500 |
| 2024/08/21 | 2,665 | 2,700 | 2,665 | 2,700 | 300 |
| 2024/08/20 | 2,609 | 2,665 | 2,609 | 2,665 | 500 |
| 2024/08/16 | 2,630 | 2,630 | 2,590 | 2,590 | 400 |
| 2024/08/15 | 2,620 | 2,620 | 2,570 | 2,570 | 300 |
| 2024/08/14 | 2,550 | 2,580 | 2,550 | 2,561 | 600 |
| 2024/08/13 | 2,489 | 2,530 | 2,489 | 2,530 | 500 |
| 2024/08/09 | 2,500 | 2,500 | 2,463 | 2,471 | 500 |
| 2024/08/08 | 2,535 | 2,535 | 2,460 | 2,500 | 700 |
| 2024/08/07 | 2,370 | 2,535 | 2,370 | 2,535 | 1,300 |
| 2024/08/06 | 2,311 | 2,484 | 2,311 | 2,420 | 3,500 |
| 2024/08/05 | 2,520 | 2,577 | 2,351 | 2,370 | 3,200 |
| 2024/08/02 | 2,750 | 2,750 | 2,650 | 2,696 | 800 |
| 2024/08/01 | 2,850 | 2,850 | 2,765 | 2,765 | 1,400 |
| 2024/07/31 | 2,840 | 2,850 | 2,840 | 2,850 | 700 |
| 2024/07/30 | 2,975 | 2,975 | 2,800 | 2,840 | 6,900 |
| 2024/07/29 | 3,125 | 3,300 | 3,070 | 3,085 | 5,400 |
| 2024/07/26 | 3,085 | 3,135 | 3,085 | 3,115 | 1,500 |
| 2024/07/25 | 3,090 | 3,095 | 3,070 | 3,095 | 1,100 |
| 2024/07/24 | 3,110 | 3,110 | 3,090 | 3,090 | 500 |
| 2024/07/23 | 3,105 | 3,110 | 3,090 | 3,110 | 600 |
| 2024/07/22 | 3,120 | 3,120 | 3,090 | 3,110 | 700 |
| 2024/07/19 | 3,085 | 3,115 | 3,075 | 3,115 | 800 |
| 2024/07/18 | 3,070 | 3,080 | 3,070 | 3,070 | 900 |
| 2024/07/17 | 3,070 | 3,080 | 3,070 | 3,080 | 500 |
| 2024/07/12 | 3,085 | 3,085 | 3,065 | 3,070 | 2,200 |
| 2024/07/11 | 3,050 | 3,070 | 3,050 | 3,065 | 1,000 |
| 2024/07/10 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
| 2024/07/09 | 3,065 | 3,065 | 3,060 | 3,060 | 400 |
| 2024/07/08 | 3,045 | 3,070 | 3,045 | 3,070 | 600 |
| 2024/07/05 | 3,055 | 3,070 | 3,050 | 3,070 | 1,200 |
| 2024/07/04 | 3,100 | 3,105 | 3,060 | 3,060 | 1,500 |
| 2024/07/03 | 3,105 | 3,105 | 3,100 | 3,100 | 700 |
| 2024/07/02 | 3,140 | 3,140 | 3,105 | 3,105 | 1,000 |
| 2024/07/01 | 3,115 | 3,140 | 3,115 | 3,140 | 1,000 |
| 2024/06/28 | 3,155 | 3,155 | 3,075 | 3,130 | 1,600 |
| 2024/06/27 | 3,030 | 3,175 | 3,000 | 3,160 | 5,900 |
| 2024/06/26 | 3,000 | 3,030 | 3,000 | 3,030 | 500 |
| 2024/06/25 | 3,000 | 3,015 | 2,998 | 3,015 | 1,200 |
| 2024/06/24 | 3,000 | 3,000 | 2,998 | 3,000 | 400 |
| 2024/06/21 | 3,000 | 3,000 | 3,000 | 3,000 | 500 |
| 2024/06/20 | 2,986 | 2,999 | 2,986 | 2,999 | 200 |
| 2024/06/19 | 3,000 | 3,000 | 2,999 | 3,000 | 500 |
| 2024/06/18 | 2,996 | 2,997 | 2,996 | 2,997 | 300 |
| 2024/06/17 | 2,993 | 2,997 | 2,976 | 2,997 | 600 |
| 2024/06/14 | 2,999 | 3,010 | 2,999 | 3,000 | 1,100 |
| 2024/06/12 | 3,000 | 3,000 | 2,999 | 2,999 | 700 |
| 2024/06/11 | 3,010 | 3,010 | 2,999 | 2,999 | 800 |
| 2024/06/10 | 3,040 | 3,040 | 3,005 | 3,010 | 700 |
| 2024/06/07 | 3,025 | 3,025 | 3,025 | 3,025 | 200 |
| 2024/06/06 | 3,060 | 3,060 | 3,025 | 3,025 | 300 |
| 2024/06/05 | 3,060 | 3,060 | 3,030 | 3,060 | 1,300 |
| 2024/06/04 | 3,135 | 3,135 | 3,015 | 3,055 | 5,900 |
| 2024/06/03 | 3,075 | 3,250 | 3,075 | 3,145 | 7,700 |
| 2024/05/31 | 3,015 | 3,055 | 3,000 | 3,055 | 2,200 |
| 2024/05/30 | 3,080 | 3,080 | 3,080 | 3,080 | 200 |
| 2024/05/29 | 3,155 | 3,155 | 3,085 | 3,085 | 400 |
| 2024/05/28 | 3,155 | 3,155 | 3,155 | 3,155 | 1,500 |
| 2024/05/27 | 3,045 | 3,125 | 3,030 | 3,125 | 2,400 |
| 2024/05/24 | 3,055 | 3,055 | 3,045 | 3,045 | 200 |
| 2024/05/23 | 3,055 | 3,055 | 3,055 | 3,055 | 300 |
| 2024/05/22 | 3,010 | 3,035 | 3,010 | 3,035 | 1,300 |
| 2024/05/21 | 3,010 | 3,010 | 2,979 | 3,010 | 1,800 |
| 2024/05/20 | 3,015 | 3,015 | 3,010 | 3,010 | 200 |
| 2024/05/17 | 3,005 | 3,020 | 2,974 | 3,020 | 700 |
| 2024/05/16 | 3,090 | 3,090 | 3,005 | 3,005 | 600 |
| 2024/05/14 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2024/05/13 | 3,140 | 3,140 | 3,100 | 3,100 | 500 |
| 2024/05/10 | 3,125 | 3,125 | 3,125 | 3,125 | 400 |
| 2024/05/09 | 3,140 | 3,140 | 3,135 | 3,135 | 200 |
| 2024/05/08 | 3,155 | 3,160 | 3,145 | 3,145 | 1,000 |
| 2024/05/07 | 3,130 | 3,130 | 3,130 | 3,130 | 500 |
| 2024/05/02 | 3,125 | 3,145 | 3,125 | 3,125 | 600 |
| 2024/05/01 | 3,150 | 3,150 | 3,125 | 3,125 | 600 |
| 2024/04/30 | 3,135 | 3,200 | 3,125 | 3,200 | 5,400 |
| 2024/04/26 | 3,025 | 3,045 | 3,015 | 3,045 | 600 |
| 2024/04/25 | 3,015 | 3,015 | 3,005 | 3,015 | 1,500 |
| 2024/04/24 | 3,010 | 3,010 | 2,990 | 3,005 | 800 |
| 2024/04/23 | 3,005 | 3,010 | 2,989 | 2,993 | 1,200 |
| 2024/04/22 | 3,010 | 3,010 | 3,000 | 3,000 | 800 |
| 2024/04/19 | 3,005 | 3,005 | 2,974 | 3,000 | 1,600 |
| 2024/04/18 | 3,000 | 3,005 | 3,000 | 3,005 | 500 |
| 2024/04/17 | 3,040 | 3,040 | 2,991 | 2,991 | 400 |
| 2024/04/15 | 3,015 | 3,040 | 2,996 | 3,040 | 700 |
| 2024/04/12 | 3,035 | 3,045 | 3,035 | 3,045 | 500 |
| 2024/04/11 | 3,055 | 3,055 | 3,025 | 3,025 | 300 |
| 2024/04/10 | 3,045 | 3,065 | 3,045 | 3,065 | 400 |
| 2024/04/09 | 3,015 | 3,045 | 3,015 | 3,045 | 200 |
| 2024/04/08 | 3,010 | 3,010 | 3,010 | 3,010 | 200 |
| 2024/04/05 | 3,020 | 3,020 | 3,015 | 3,015 | 200 |
| 2024/04/04 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2024/04/03 | 3,050 | 3,050 | 3,010 | 3,015 | 1,500 |
| 2024/04/01 | 3,040 | 3,040 | 3,040 | 3,040 | 400 |
| 2024/03/29 | 3,045 | 3,045 | 3,020 | 3,040 | 300 |
| 2024/03/28 | 3,055 | 3,055 | 3,050 | 3,050 | 1,400 |
| 2024/03/27 | 3,010 | 3,010 | 3,000 | 3,010 | 1,100 |
| 2024/03/26 | 2,953 | 2,985 | 2,952 | 2,985 | 1,000 |
| 2024/03/25 | 2,970 | 2,970 | 2,954 | 2,960 | 1,300 |
| 2024/03/22 | 2,970 | 2,970 | 2,961 | 2,970 | 400 |
| 2024/03/21 | 2,960 | 2,960 | 2,955 | 2,960 | 700 |
| 2024/03/19 | 2,982 | 2,982 | 2,960 | 2,960 | 700 |
| 2024/03/18 | 2,979 | 2,985 | 2,979 | 2,985 | 900 |
| 2024/03/15 | 2,982 | 2,982 | 2,980 | 2,982 | 500 |
| 2024/03/14 | 2,980 | 2,986 | 2,980 | 2,986 | 700 |
| 2024/03/13 | 3,000 | 3,000 | 2,980 | 2,999 | 500 |
| 2024/03/12 | 3,035 | 3,035 | 3,020 | 3,020 | 600 |
| 2024/03/11 | 3,050 | 3,060 | 3,020 | 3,060 | 1,200 |
| 2024/03/08 | 3,085 | 3,085 | 3,065 | 3,080 | 600 |
| 2024/03/07 | 3,080 | 3,110 | 3,080 | 3,080 | 800 |
| 2024/03/06 | 3,125 | 3,125 | 3,070 | 3,080 | 900 |
| 2024/03/05 | 3,145 | 3,145 | 3,105 | 3,140 | 2,200 |
| 2024/03/04 | 3,215 | 3,215 | 3,060 | 3,105 | 10,300 |
| 2024/03/01 | 2,890 | 2,932 | 2,851 | 2,904 | 1,400 |
| 2024/02/29 | 2,968 | 2,968 | 2,870 | 2,890 | 3,000 |
| 2024/02/28 | 2,901 | 2,975 | 2,889 | 2,918 | 3,400 |
| 2024/02/27 | 2,897 | 2,980 | 2,894 | 2,980 | 800 |
| 2024/02/26 | 2,924 | 2,924 | 2,862 | 2,869 | 1,300 |
| 2024/02/22 | 2,919 | 2,919 | 2,918 | 2,918 | 200 |
| 2024/02/20 | 2,873 | 2,878 | 2,873 | 2,878 | 300 |
| 2024/02/19 | 2,837 | 2,866 | 2,837 | 2,866 | 600 |
| 2024/02/16 | 2,850 | 2,850 | 2,845 | 2,845 | 1,000 |
| 2024/02/15 | 2,856 | 2,856 | 2,855 | 2,855 | 500 |
| 2024/02/14 | 2,855 | 2,855 | 2,855 | 2,855 | 100 |
| 2024/02/13 | 2,859 | 2,859 | 2,859 | 2,859 | 200 |
| 2024/02/09 | 2,854 | 2,892 | 2,854 | 2,859 | 600 |
| 2024/02/08 | 2,919 | 2,933 | 2,904 | 2,904 | 900 |
| 2024/02/07 | 2,875 | 2,910 | 2,875 | 2,910 | 400 |
| 2024/02/06 | 2,864 | 2,864 | 2,860 | 2,864 | 400 |
| 2024/02/05 | 2,850 | 2,864 | 2,800 | 2,864 | 1,400 |
| 2024/02/02 | 2,900 | 2,900 | 2,864 | 2,864 | 400 |
| 2024/02/01 | 2,952 | 2,952 | 2,920 | 2,920 | 300 |
| 2024/01/31 | 2,951 | 2,951 | 2,903 | 2,903 | 400 |
| 2024/01/30 | 2,975 | 2,980 | 2,875 | 2,980 | 2,400 |
| 2024/01/29 | 3,010 | 3,010 | 2,972 | 3,010 | 2,300 |
| 2024/01/26 | 2,990 | 2,990 | 2,970 | 2,990 | 1,200 |
| 2024/01/25 | 2,980 | 2,980 | 2,960 | 2,960 | 600 |
| 2024/01/24 | 2,950 | 2,980 | 2,950 | 2,980 | 600 |
| 2024/01/23 | 2,988 | 2,988 | 2,951 | 2,951 | 300 |
| 2024/01/22 | 2,950 | 2,960 | 2,950 | 2,960 | 400 |
| 2024/01/19 | 2,950 | 2,950 | 2,950 | 2,950 | 300 |
| 2024/01/18 | 2,928 | 2,950 | 2,928 | 2,950 | 600 |
| 2024/01/17 | 2,930 | 2,959 | 2,918 | 2,928 | 2,700 |
| 2024/01/16 | 2,979 | 2,980 | 2,929 | 2,980 | 700 |
| 2024/01/15 | 2,960 | 2,960 | 2,939 | 2,940 | 1,600 |
| 2024/01/12 | 2,950 | 2,950 | 2,900 | 2,900 | 800 |
| 2024/01/11 | 2,955 | 2,955 | 2,905 | 2,950 | 800 |
| 2024/01/10 | 2,950 | 2,959 | 2,909 | 2,955 | 800 |
| 2024/01/09 | 2,959 | 2,959 | 2,950 | 2,950 | 500 |
| 2024/01/05 | 2,960 | 2,960 | 2,959 | 2,959 | 300 |
| 2024/01/04 | 2,960 | 2,960 | 2,959 | 2,959 | 400 |