3947 ダイナパック(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-241,3621,3731,3621,3733001,373
2020-11-201,3711,3711,3691,3693,0001,369
2020-11-191,3581,3711,3581,3716001,371
2020-11-181,3661,3801,3661,3807001,380
2020-11-171,3651,3661,3621,3668001,366
2020-11-161,3501,3601,3441,3445001,344
2020-11-131,3331,3631,3321,3415001,341
2020-11-121,3381,3641,3331,3491,0001,349
2020-11-111,3601,3651,3571,3651,9001,365
2020-11-101,3511,3511,3201,3422,9001,342
2020-11-091,3391,3481,3371,3379001,337
2020-11-061,3251,3391,3251,3393001,339
2020-11-05---1,320-1,320
2020-11-041,3341,3401,3201,3204001,320
2020-11-021,3101,3301,3101,3301,4001,330
2020-10-301,2781,3201,2781,3101,4001,310
2020-10-291,3141,3241,2401,2709,3001,270
2020-10-281,3181,3301,3161,3165001,316
2020-10-271,3141,3201,3141,3208001,320
2020-10-261,3231,3301,3141,3142,2001,314
2020-10-231,3141,3311,3141,3279001,327
2020-10-221,3141,3351,3141,3144,4001,314
2020-10-211,3141,3321,3141,3159001,315
2020-10-201,3241,3281,3151,3188,1001,318
2020-10-191,3371,3381,3241,3242,7001,324
2020-10-161,3341,3371,3341,3375001,337
2020-10-151,3311,3361,3281,3341,5001,334
2020-10-141,3181,3301,3181,3301,5001,330
2020-10-131,3141,3331,3131,3192,8001,319
2020-10-121,3121,3121,3121,3121,3001,312
2020-10-091,3081,3181,3021,3124,2001,312
2020-10-081,3161,3411,3081,3084,6001,308
2020-10-071,3081,3151,3081,3081,4001,308
2020-10-061,3081,3151,3081,3082,7001,308
2020-10-051,3051,3051,3051,3051001,305
2020-10-021,3171,3171,3051,3054001,305
2020-09-301,3111,3211,3011,3151,8001,315
2020-09-291,3231,3231,3191,3201,2001,320
2020-09-281,3391,3391,3001,3146,9001,314
2020-09-251,3201,3201,3101,3152,1001,315
2020-09-241,3591,3591,3001,3122,4001,312
2020-09-231,3551,3631,3331,3414,3001,341
2020-09-181,3621,3621,3551,3553001,355
2020-09-171,3591,3651,3501,3621,0001,362
2020-09-161,3411,3601,3411,3601,2001,360
2020-09-151,3501,3501,3451,3454001,345
2020-09-141,3781,3781,3501,3501,2001,350
2020-09-111,3611,3781,3361,3551,8001,355
2020-09-101,3681,3691,3511,3551,7001,355
2020-09-091,3411,3611,3411,3615001,361
2020-09-081,3201,3411,3201,3412,7001,341
2020-09-07---1,335-1,335
2020-09-041,3351,3351,3351,3351,0001,335
2020-09-031,3351,3351,3351,3351001,335
2020-09-021,3301,3301,3301,3302001,330
2020-09-011,3401,3501,3401,3501,2001,350
2020-08-311,3351,3351,3351,3356001,335
2020-08-281,3651,3651,3651,3653001,365
2020-08-271,3651,3651,3651,3656001,365
2020-08-261,3651,3671,3651,3665001,366
2020-08-25---1,360-1,360
2020-08-241,3651,3651,3601,3604001,360
2020-08-21---1,390-1,390
2020-08-201,3911,3911,3901,3903,8001,390
2020-08-191,3651,3901,3651,3902001,390
2020-08-181,3691,3751,3691,3754001,375
2020-08-171,3561,3681,3471,3688001,368
2020-08-14---1,358-1,358
2020-08-131,3581,3581,3581,3582001,358
2020-08-12---1,399-1,399
2020-08-111,3981,3991,3901,3991,2001,399
2020-08-071,3541,3881,3541,3881,3001,388
2020-08-061,3881,3881,3501,3505001,350
2020-08-05---1,386-1,386
2020-08-04---1,386-1,386
2020-08-03---1,386-1,386
2020-07-31---1,386-1,386
2020-07-30---1,386-1,386
2020-07-29---1,386-1,386
2020-07-281,3861,3861,3861,3861001,386
2020-07-271,3991,3991,3991,3993001,399
2020-07-221,3501,3501,3501,3502001,350
2020-07-211,3661,3661,3551,3552001,355
2020-07-201,3681,4051,3681,3963,0001,396
2020-07-171,3681,3681,3681,3681001,368
2020-07-161,3251,3371,3251,3373001,337
2020-07-151,3061,3301,3061,3241,0001,324
2020-07-141,3501,3501,3021,3021,0001,302
2020-07-131,4101,4101,3501,3503,1001,350
2020-07-101,3701,3701,3501,3501,8001,350
2020-07-09---1,370-1,370
2020-07-081,3691,3701,3691,3704001,370
2020-07-071,3801,3801,3691,3692001,369
2020-07-061,3631,3831,3631,3831,7001,383
2020-07-031,3751,3791,3721,3721,2001,372
2020-07-021,3951,3961,3631,3631,1001,363
2020-07-011,3861,3901,3861,3902001,390
2020-06-301,3721,3841,3561,3847001,384
2020-06-291,3591,3831,3591,3832001,383
2020-06-261,3961,3961,3501,3502,1001,350
2020-06-251,3951,3951,3951,3955001,395
2020-06-241,4201,4201,3891,3951,7001,395
2020-06-231,4201,4201,4001,4014001,401
2020-06-221,4101,4201,4101,4203,1001,420
2020-06-191,4181,4181,4051,4101,2001,410
2020-06-181,4181,4241,4151,4232,0001,423
2020-06-171,4971,4971,4081,4187,8001,418
2020-06-161,4511,5001,4341,50014,5001,500
2020-06-151,4571,4891,4501,4504,4001,450
2020-06-121,4271,4271,4151,4154001,415
2020-06-111,4501,4891,4251,4251,9001,425
2020-06-101,4391,4421,4391,4403001,440
2020-06-091,4101,4101,4021,4103,5001,410
2020-06-081,4101,4101,3991,3991,6001,399
2020-06-051,4101,4101,4101,4109001,410
2020-06-041,4361,4361,4091,4091,2001,409
2020-06-031,4501,4501,4471,4475001,447
2020-06-02---1,429-1,429
2020-06-011,4291,4291,4291,4291001,429
2020-05-29---1,446-1,446
2020-05-281,4461,4461,4461,4461001,446
2020-05-27---1,440-1,440
2020-05-261,4401,4401,4401,4401001,440
2020-05-251,4451,4471,4451,4454001,445
2020-05-221,4451,4451,4451,4452001,445
2020-05-21---1,460-1,460
2020-05-201,5001,5001,4601,4603,2001,460
2020-05-191,5001,5001,5001,5001,0001,500
2020-05-181,4771,4821,4771,4824001,482
2020-05-151,4561,4711,4561,4601,1001,460
2020-05-14---1,452-1,452
2020-05-13---1,452-1,452
2020-05-121,4371,4571,4371,4529001,452
2020-05-111,4801,4981,4701,4981,4001,498
2020-05-081,4611,4611,4611,4611001,461
2020-05-071,4161,4301,4161,4301,1001,430
2020-05-011,4231,4231,4151,4152001,415
2020-04-301,4231,4231,4231,4231001,423
2020-04-28---1,413-1,413
2020-04-27---1,413-1,413
2020-04-24---1,413-1,413
2020-04-231,4081,4131,3781,4136001,413
2020-04-221,3891,4151,3891,4084001,408
2020-04-211,4311,4311,3891,3892001,389
2020-04-201,4401,4831,4401,4613,7001,461
2020-04-171,4201,4651,4051,4401,1001,440
2020-04-161,4021,4031,4021,4038001,403
2020-04-151,3701,3701,3701,3701001,370
2020-04-141,3721,3721,3721,3722001,372
2020-04-131,3631,4031,3631,4031,4001,403
2020-04-101,3461,3631,2861,3638001,363
2020-04-091,3101,3471,2851,3476001,347
2020-04-08---1,270-1,270
2020-04-07---1,231-1,231
2020-04-06---1,231-1,231
2020-04-03---1,231-1,231
2020-04-021,2311,2311,2311,2313001,231
2020-04-011,2571,2571,2571,2575001,257
2020-03-311,2601,2601,2601,2602001,260
2020-03-301,2981,2981,2981,2981001,298
2020-03-271,3101,3101,3091,3106001,310
2020-03-261,3181,3181,3181,3188001,318
2020-03-251,3191,3491,3181,3182,3001,318
2020-03-241,3211,3501,3201,3492,2001,349
2020-03-231,4201,4201,2701,3504,7001,350
2020-03-191,4101,4201,4101,4204001,420
2020-03-181,4251,4251,4221,4233001,423
2020-03-171,3901,4301,3901,4252,4001,425
2020-03-161,3601,4481,3601,4291,1001,429
2020-03-131,3941,3941,3211,3301,3001,330
2020-03-121,5441,5441,4981,4988001,498
2020-03-111,5001,5451,5001,5451,4001,545
2020-03-101,5391,5391,4771,47739,1001,477
2020-03-091,5551,5551,5001,5016,9001,501
2020-03-061,5771,5771,5401,5595,8001,559
2020-03-051,5981,6101,5901,5984,9001,598
2020-03-041,5741,5761,5611,5762,5001,576
2020-03-031,5741,5921,5651,5741,2001,574
2020-03-021,5341,5731,5241,5732,8001,573
2020-02-281,5901,5901,5401,5455,8001,545
2020-02-271,6001,6001,5931,6002,0001,600
2020-02-261,5801,6101,5801,6003,9001,600
2020-02-251,5791,5811,5551,5601,1001,560
2020-02-211,5851,5901,5851,5903001,590
2020-02-201,5881,6201,5851,6056,5001,605
2020-02-191,5581,5861,5581,5863,3001,586
2020-02-181,5781,5841,5741,5771,0001,577
2020-02-171,5801,5851,5691,5787001,578
2020-02-141,5751,5881,5751,5885001,588
2020-02-131,5831,5831,5831,5831001,583
2020-02-121,6001,6061,5731,5735,3001,573
2020-02-101,5771,5811,5651,5811,2001,581
2020-02-071,5901,5931,5641,5855,4001,585
2020-02-061,5251,5891,5251,5895,5001,589
2020-02-051,5231,5231,5081,5159001,515
2020-02-041,5001,5001,5001,5001,2001,500
2020-02-031,4681,5101,4681,5002,2001,500
2020-01-311,4801,4801,4801,4802001,480
2020-01-301,4671,4701,4671,4705001,470
2020-01-291,4461,4591,4461,4594001,459
2020-01-281,4491,4491,4491,4491001,449
2020-01-271,4471,4651,4471,4594001,459
2020-01-241,4461,4701,4461,4551,2001,455
2020-01-231,4461,4461,4461,4463001,446
2020-01-221,4601,4601,4601,4602001,460
2020-01-211,4611,4691,4521,4601,1001,460
2020-01-201,4841,4841,4701,4703,5001,470
2020-01-171,4951,4971,4811,4841,2001,484
2020-01-161,4771,4851,4771,4815001,481
2020-01-151,4711,4771,4711,4775001,477
2020-01-141,4601,4641,4601,4621,7001,462
2020-01-101,4501,4501,4451,4452,4001,445
2020-01-091,4571,4801,4571,4803001,480
2020-01-081,4591,4641,4591,4607001,460
2020-01-071,4611,4891,4611,4894001,489
2020-01-061,5191,5191,4631,4892,2001,489

分割・併合履歴 : [2017-06-28]1株→0.2株 [1996-12-25]1株→1.05株 [1993-12-27]1株→1.05株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.1株