3947 ダイナパック(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,285 | 1,285 | 1,278 | 1,279 | 1,700 | 1,279 |
| 2023-06-07 | 1,290 | 1,290 | 1,281 | 1,285 | 1,300 | 1,285 |
| 2023-06-06 | 1,288 | 1,288 | 1,288 | 1,288 | 100 | 1,288 |
| 2023-06-05 | 1,285 | 1,285 | 1,276 | 1,281 | 700 | 1,281 |
| 2023-06-02 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2023-06-01 | 1,279 | 1,279 | 1,279 | 1,279 | 500 | 1,279 |
| 2023-05-31 | 1,274 | 1,278 | 1,273 | 1,278 | 400 | 1,278 |
| 2023-05-30 | 1,282 | 1,282 | 1,273 | 1,277 | 300 | 1,277 |
| 2023-05-29 | 1,275 | 1,280 | 1,275 | 1,276 | 600 | 1,276 |
| 2023-05-26 | 1,275 | 1,275 | 1,274 | 1,274 | 200 | 1,274 |
| 2023-05-25 | 1,280 | 1,280 | 1,272 | 1,272 | 1,100 | 1,272 |
| 2023-05-24 | 1,276 | 1,280 | 1,276 | 1,279 | 500 | 1,279 |
| 2023-05-23 | 1,298 | 1,298 | 1,278 | 1,278 | 1,300 | 1,278 |
| 2023-05-22 | 1,278 | 1,307 | 1,278 | 1,283 | 8,900 | 1,283 |
| 2023-05-19 | 1,272 | 1,279 | 1,272 | 1,278 | 800 | 1,278 |
| 2023-05-18 | 1,280 | 1,280 | 1,271 | 1,272 | 2,500 | 1,272 |
| 2023-05-17 | 1,274 | 1,281 | 1,274 | 1,278 | 1,700 | 1,278 |
| 2023-05-16 | 1,276 | 1,277 | 1,270 | 1,273 | 2,200 | 1,273 |
| 2023-05-15 | 1,276 | 1,281 | 1,276 | 1,276 | 1,500 | 1,276 |
| 2023-05-12 | 1,279 | 1,280 | 1,270 | 1,276 | 6,800 | 1,276 |
| 2023-05-11 | 1,304 | 1,318 | 1,301 | 1,318 | 5,600 | 1,318 |
| 2023-05-10 | 1,308 | 1,308 | 1,298 | 1,300 | 4,700 | 1,300 |
| 2023-05-09 | 1,300 | 1,307 | 1,300 | 1,307 | 4,600 | 1,307 |
| 2023-05-08 | 1,297 | 1,305 | 1,291 | 1,305 | 1,500 | 1,305 |
| 2023-05-02 | 1,290 | 1,295 | 1,287 | 1,295 | 1,700 | 1,295 |
| 2023-05-01 | 1,281 | 1,283 | 1,281 | 1,283 | 300 | 1,283 |
| 2023-04-28 | 1,283 | 1,285 | 1,276 | 1,281 | 1,200 | 1,281 |
| 2023-04-27 | - | - | - | 1,280 | - | 1,280 |
| 2023-04-26 | 1,275 | 1,280 | 1,273 | 1,280 | 900 | 1,280 |
| 2023-04-25 | 1,271 | 1,302 | 1,271 | 1,280 | 6,200 | 1,280 |
| 2023-04-24 | 1,268 | 1,279 | 1,268 | 1,271 | 1,300 | 1,271 |
| 2023-04-21 | 1,286 | 1,286 | 1,260 | 1,265 | 5,900 | 1,265 |
| 2023-04-20 | 1,285 | 1,285 | 1,276 | 1,278 | 3,600 | 1,278 |
| 2023-04-19 | 1,285 | 1,285 | 1,282 | 1,285 | 600 | 1,285 |
| 2023-04-18 | 1,284 | 1,285 | 1,281 | 1,285 | 900 | 1,285 |
| 2023-04-17 | 1,284 | 1,285 | 1,278 | 1,284 | 700 | 1,284 |
| 2023-04-14 | 1,276 | 1,280 | 1,276 | 1,280 | 800 | 1,280 |
| 2023-04-13 | - | - | - | 1,273 | - | 1,273 |
| 2023-04-12 | 1,274 | 1,276 | 1,270 | 1,273 | 2,700 | 1,273 |
| 2023-04-11 | 1,275 | 1,275 | 1,267 | 1,274 | 3,600 | 1,274 |
| 2023-04-10 | 1,277 | 1,277 | 1,270 | 1,275 | 500 | 1,275 |
| 2023-04-07 | 1,269 | 1,269 | 1,261 | 1,263 | 2,000 | 1,263 |
| 2023-04-06 | 1,276 | 1,279 | 1,270 | 1,271 | 600 | 1,271 |
| 2023-04-05 | 1,280 | 1,280 | 1,276 | 1,276 | 500 | 1,276 |
| 2023-04-04 | 1,286 | 1,291 | 1,283 | 1,287 | 1,300 | 1,287 |
| 2023-04-03 | 1,298 | 1,298 | 1,291 | 1,297 | 2,100 | 1,297 |
| 2023-03-31 | 1,298 | 1,300 | 1,295 | 1,298 | 1,200 | 1,298 |
| 2023-03-30 | - | - | - | 1,299 | - | 1,299 |
| 2023-03-29 | 1,278 | 1,299 | 1,278 | 1,299 | 1,500 | 1,299 |
| 2023-03-28 | 1,275 | 1,282 | 1,275 | 1,282 | 700 | 1,282 |
| 2023-03-27 | 1,280 | 1,305 | 1,280 | 1,305 | 200 | 1,305 |
| 2023-03-24 | 1,276 | 1,286 | 1,273 | 1,281 | 3,300 | 1,281 |
| 2023-03-23 | 1,287 | 1,287 | 1,269 | 1,279 | 900 | 1,279 |
| 2023-03-22 | 1,305 | 1,305 | 1,288 | 1,289 | 500 | 1,289 |
| 2023-03-20 | 1,285 | 1,306 | 1,285 | 1,288 | 6,800 | 1,288 |
| 2023-03-17 | 1,280 | 1,284 | 1,279 | 1,284 | 1,600 | 1,284 |
| 2023-03-16 | 1,276 | 1,277 | 1,271 | 1,277 | 800 | 1,277 |
| 2023-03-15 | 1,264 | 1,292 | 1,264 | 1,282 | 1,900 | 1,282 |
| 2023-03-14 | 1,301 | 1,316 | 1,260 | 1,270 | 61,600 | 1,270 |
| 2023-03-13 | 1,297 | 1,297 | 1,284 | 1,297 | 2,700 | 1,297 |
| 2023-03-10 | 1,300 | 1,300 | 1,284 | 1,300 | 3,600 | 1,300 |
| 2023-03-09 | 1,303 | 1,303 | 1,281 | 1,300 | 4,000 | 1,300 |
| 2023-03-08 | 1,302 | 1,305 | 1,300 | 1,303 | 1,800 | 1,303 |
| 2023-03-07 | 1,308 | 1,310 | 1,297 | 1,310 | 5,200 | 1,310 |
| 2023-03-06 | 1,329 | 1,330 | 1,312 | 1,320 | 3,200 | 1,320 |
| 2023-03-03 | 1,320 | 1,337 | 1,320 | 1,329 | 8,100 | 1,329 |
| 2023-03-02 | 1,315 | 1,320 | 1,314 | 1,319 | 10,000 | 1,319 |
| 2023-03-01 | 1,308 | 1,317 | 1,305 | 1,316 | 3,200 | 1,316 |
| 2023-02-28 | 1,289 | 1,316 | 1,289 | 1,303 | 10,700 | 1,303 |
| 2023-02-27 | 1,278 | 1,286 | 1,278 | 1,286 | 2,800 | 1,286 |
| 2023-02-24 | 1,275 | 1,282 | 1,275 | 1,277 | 5,000 | 1,277 |
| 2023-02-22 | 1,280 | 1,280 | 1,275 | 1,278 | 1,000 | 1,278 |
| 2023-02-21 | 1,283 | 1,285 | 1,278 | 1,280 | 1,900 | 1,280 |
| 2023-02-20 | 1,284 | 1,284 | 1,277 | 1,280 | 4,200 | 1,280 |
| 2023-02-17 | 1,268 | 1,284 | 1,268 | 1,284 | 3,800 | 1,284 |
| 2023-02-16 | 1,275 | 1,275 | 1,268 | 1,270 | 1,300 | 1,270 |
| 2023-02-15 | 1,280 | 1,280 | 1,262 | 1,266 | 5,500 | 1,266 |
| 2023-02-14 | 1,275 | 1,278 | 1,271 | 1,278 | 1,000 | 1,278 |
| 2023-02-13 | 1,268 | 1,277 | 1,262 | 1,264 | 2,600 | 1,264 |
| 2023-02-10 | 1,260 | 1,268 | 1,260 | 1,268 | 800 | 1,268 |
| 2023-02-09 | 1,261 | 1,275 | 1,259 | 1,268 | 3,100 | 1,268 |
| 2023-02-08 | 1,269 | 1,269 | 1,253 | 1,259 | 3,100 | 1,259 |
| 2023-02-07 | 1,266 | 1,266 | 1,225 | 1,243 | 5,400 | 1,243 |
| 2023-02-06 | 1,264 | 1,265 | 1,254 | 1,254 | 1,900 | 1,254 |
| 2023-02-03 | 1,252 | 1,252 | 1,252 | 1,252 | 100 | 1,252 |
| 2023-02-02 | 1,257 | 1,257 | 1,252 | 1,252 | 200 | 1,252 |
| 2023-02-01 | 1,250 | 1,257 | 1,250 | 1,257 | 300 | 1,257 |
| 2023-01-31 | 1,246 | 1,257 | 1,246 | 1,250 | 1,700 | 1,250 |
| 2023-01-30 | 1,255 | 1,255 | 1,255 | 1,255 | 300 | 1,255 |
| 2023-01-27 | 1,260 | 1,260 | 1,246 | 1,249 | 2,200 | 1,249 |
| 2023-01-26 | 1,251 | 1,252 | 1,250 | 1,251 | 1,700 | 1,251 |
| 2023-01-25 | 1,257 | 1,260 | 1,257 | 1,260 | 800 | 1,260 |
| 2023-01-24 | 1,261 | 1,266 | 1,254 | 1,266 | 700 | 1,266 |
| 2023-01-23 | 1,259 | 1,265 | 1,253 | 1,264 | 2,900 | 1,264 |
| 2023-01-20 | 1,259 | 1,259 | 1,247 | 1,258 | 3,100 | 1,258 |
| 2023-01-19 | 1,248 | 1,259 | 1,248 | 1,259 | 300 | 1,259 |
| 2023-01-18 | 1,244 | 1,249 | 1,243 | 1,248 | 1,100 | 1,248 |
| 2023-01-17 | 1,250 | 1,251 | 1,250 | 1,251 | 300 | 1,251 |
| 2023-01-16 | 1,240 | 1,250 | 1,240 | 1,250 | 1,900 | 1,250 |
| 2023-01-13 | 1,249 | 1,249 | 1,241 | 1,241 | 600 | 1,241 |
| 2023-01-12 | 1,254 | 1,254 | 1,249 | 1,249 | 800 | 1,249 |
| 2023-01-11 | 1,253 | 1,259 | 1,246 | 1,256 | 1,800 | 1,256 |
| 2023-01-10 | 1,240 | 1,247 | 1,240 | 1,246 | 1,700 | 1,246 |
| 2023-01-06 | 1,246 | 1,246 | 1,242 | 1,242 | 300 | 1,242 |
| 2023-01-05 | 1,245 | 1,245 | 1,240 | 1,244 | 1,700 | 1,244 |
| 2023-01-04 | 1,250 | 1,250 | 1,240 | 1,241 | 1,900 | 1,241 |
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
