3947 ダイナパック(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,2751,2841,2751,2846001,284
2022-05-181,2771,2771,2751,2751,6001,275
2022-05-171,2811,2841,2811,2844001,284
2022-05-161,2841,2901,2731,2801,2001,280
2022-05-131,2621,2661,2621,2654001,265
2022-05-121,2811,2811,2621,2627001,262
2022-05-111,2881,2881,2881,2881,3001,288
2022-05-101,2711,2881,2711,2885001,288
2022-05-091,2871,2871,2801,2804001,280
2022-05-061,2881,2881,2881,2881,0001,288
2022-05-021,2871,2871,2701,2703001,270
2022-04-28---1,287-1,287
2022-04-27---1,287-1,287
2022-04-26---1,287-1,287
2022-04-251,2601,2941,2601,2878001,287
2022-04-221,2651,2941,2611,2801,0001,280
2022-04-211,2651,2751,2631,2649001,264
2022-04-201,2761,2981,2761,2954,4001,295
2022-04-191,2991,2991,2721,2727001,272
2022-04-181,2891,2941,2871,2948001,294
2022-04-151,2871,2881,2871,2882001,288
2022-04-141,2801,2801,2801,2804001,280
2022-04-131,2801,2801,2801,2807001,280
2022-04-121,2971,2971,2801,2801,1001,280
2022-04-111,3001,3001,2971,2971,4001,297
2022-04-081,2891,2971,2891,2972001,297
2022-04-071,2841,2841,2841,2842001,284
2022-04-061,2881,2961,2881,2963001,296
2022-04-051,2841,2841,2801,2844001,284
2022-04-041,2891,2891,2711,2714001,271
2022-04-011,2801,2881,2801,2883001,288
2022-03-31---1,272-1,272
2022-03-301,2751,2991,2721,2721,0001,272
2022-03-291,2491,2741,2491,2693,8001,269
2022-03-281,2701,2791,2701,2791,0001,279
2022-03-251,2851,2851,2741,2827001,282
2022-03-241,2761,2851,2761,2855001,285
2022-03-231,2751,2861,2751,2865001,286
2022-03-221,2881,2921,2721,2744,0001,274
2022-03-181,2891,2891,2821,2887001,288
2022-03-171,3001,3001,2541,2671,4001,267
2022-03-161,3001,3001,2991,2995001,299
2022-03-151,2901,2991,2901,2992001,299
2022-03-141,2991,2991,2921,2945001,294
2022-03-111,2991,3001,2901,3002,8001,300
2022-03-101,2691,2951,2691,2901,0001,290
2022-03-091,2511,2761,2511,2761,6001,276
2022-03-081,3001,3391,2921,30645,5001,306
2022-03-071,2731,2941,2731,2905,5001,290
2022-03-041,3081,3081,2921,2992,3001,299
2022-03-031,3071,3101,3041,3081,1001,308
2022-03-021,3011,3141,3011,3081,5001,308
2022-03-011,2901,3101,2871,3077,1001,307
2022-02-281,2721,2861,2721,2833,1001,283
2022-02-251,2701,2751,2631,2708001,270
2022-02-241,2751,2751,2611,2625,2001,262
2022-02-221,2751,2871,2621,2754,8001,275
2022-02-211,2861,2911,2711,2764,1001,276
2022-02-181,2921,2921,2831,2869001,286
2022-02-171,2841,2921,2841,2924001,292
2022-02-161,2851,2881,2781,2882,9001,288
2022-02-151,2851,2851,2811,2852,6001,285
2022-02-141,2951,2971,2801,2802,9001,280
2022-02-101,2761,2851,2701,2797,3001,279
2022-02-091,2881,2891,2721,2758001,275
2022-02-081,2781,2781,2671,2743001,274
2022-02-071,2981,2981,2621,2781,5001,278
2022-02-041,2801,2961,2711,2713001,271
2022-02-031,3051,3051,2701,2702,7001,270
2022-02-021,3101,3101,2751,2751,8001,275
2022-02-011,3031,3071,2721,3071,2001,307
2022-01-311,2631,2781,2631,2732,0001,273
2022-01-281,2941,3081,2731,2786,0001,278
2022-01-271,3021,3041,2961,2961,6001,296
2022-01-261,3101,3101,3011,3053,2001,305
2022-01-251,3141,3141,3141,3143001,314
2022-01-241,3241,3371,3031,3032,9001,303
2022-01-211,3241,3411,3241,3248001,324
2022-01-201,3391,3391,3301,3303,5001,330
2022-01-191,3351,3481,3351,3394001,339
2022-01-181,3501,3501,3431,3491,0001,349
2022-01-171,3311,3531,3311,3533001,353
2022-01-141,3351,3351,3261,3311,1001,331
2022-01-131,3391,3471,3351,3351,2001,335
2022-01-121,3451,3521,3401,3442,0001,344
2022-01-111,3411,3451,3391,3452,5001,345
2022-01-071,3341,3541,3211,3396,5001,339
2022-01-061,3301,3331,3211,3217001,321
2022-01-051,3321,3351,3301,3301,6001,330
2022-01-041,3371,3371,3231,3281,5001,328

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