3947 ダイナパック(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-241,4141,4161,4081,4113,7001,411
2021-09-221,4091,4131,4051,4102,3001,410
2021-09-211,4101,4121,4021,4125,0001,412
2021-09-171,4381,4381,4141,4155,2001,415
2021-09-161,4381,4381,4371,4381,4001,438
2021-09-151,4231,4401,4231,4401,0001,440
2021-09-141,4181,4291,4181,4297001,429
2021-09-131,4141,4181,4101,4183,4001,418
2021-09-101,4161,4201,4101,4134,6001,413
2021-09-091,4251,4251,4151,4211,0001,421
2021-09-081,4271,4751,4101,4356,2001,435
2021-09-071,4161,4291,4161,4293001,429
2021-09-061,4131,4151,4111,4142,1001,414
2021-09-031,4101,4141,4101,4114,0001,411
2021-09-021,4201,4201,4091,4092,0001,409
2021-09-011,4391,4391,4111,4123,2001,412
2021-08-311,4111,4111,4111,4118001,411
2021-08-301,4111,4361,4111,4366001,436
2021-08-271,4111,4371,4111,4372001,437
2021-08-261,4301,4401,4301,4305001,430
2021-08-251,4261,4421,4261,4401,3001,440
2021-08-241,3901,4201,3891,4201,7001,420
2021-08-231,4171,4171,3901,3913,0001,391
2021-08-201,4011,4011,3891,3904,8001,390
2021-08-191,4091,4091,4001,4013,9001,401
2021-08-181,4141,4231,4141,4158001,415
2021-08-171,4151,4171,4101,4142,4001,414
2021-08-161,4181,4181,4111,4142,2001,414
2021-08-131,4221,4231,4171,4172,2001,417
2021-08-121,4481,4491,4201,4214,7001,421
2021-08-111,4381,4601,4381,4412,5001,441
2021-08-101,4361,4481,4361,4391,6001,439
2021-08-061,4451,4451,4201,4342,7001,434
2021-08-051,4151,4151,4051,4051,4001,405
2021-08-041,4101,4151,4101,4101,6001,410
2021-08-031,4151,4151,4001,4051,6001,405
2021-08-021,4101,4151,4051,4051,2001,405
2021-07-301,4101,4101,3861,4052,7001,405
2021-07-291,4211,4211,4071,4072,8001,407
2021-07-281,4491,4501,4201,4203001,420
2021-07-271,4351,4501,4351,4354001,435
2021-07-261,4451,4501,4451,4505001,450
2021-07-211,4131,4411,4131,4414001,441
2021-07-201,4021,4431,4021,4434,2001,443
2021-07-191,4151,4241,4001,4012,5001,401
2021-07-161,4301,4321,4261,4321,4001,432
2021-07-15---1,435-1,435
2021-07-141,4431,4451,4351,4351,0001,435
2021-07-131,4381,4501,4351,4507001,450
2021-07-121,4411,4411,4181,4381,4001,438
2021-07-091,4131,4151,4111,4118001,411
2021-07-081,4171,4171,4171,4171,0001,417
2021-07-071,4351,4401,4351,4356001,435
2021-07-061,4401,4401,4351,4352,6001,435
2021-07-051,4431,4501,4401,4402,0001,440
2021-07-021,4261,4411,4201,4401,6001,440
2021-07-011,4601,4681,4501,4502,2001,450
2021-06-301,4581,4681,4581,4581,5001,458
2021-06-291,4981,4981,4881,4882001,488
2021-06-281,5051,5051,5051,5051001,505
2021-06-251,4941,4941,4941,4941001,494
2021-06-241,4651,4651,4651,4653001,465
2021-06-23---1,495-1,495
2021-06-221,4651,4951,4651,4952001,495
2021-06-211,4801,5121,4801,5054,0001,505
2021-06-181,5181,5181,4801,4801,2001,480
2021-06-171,5001,5151,4951,5157001,515
2021-06-161,4771,5001,4771,5006001,500
2021-06-151,4761,4761,4761,4761001,476
2021-06-141,4931,4931,4931,4933001,493
2021-06-111,4671,4671,4551,4631,5001,463
2021-06-101,4601,4701,4551,4555001,455
2021-06-091,4801,4801,4411,4417001,441
2021-06-081,4541,4681,4541,4681,1001,468
2021-06-071,4671,4681,4671,4682001,468
2021-06-041,4751,4771,4671,4678001,467
2021-06-031,4841,4841,4671,4671,3001,467
2021-06-021,4851,4851,4851,4852001,485
2021-06-011,5151,5241,4811,4837001,483
2021-05-311,5241,5251,4851,5191,4001,519
2021-05-281,4521,4691,4521,4692001,469
2021-05-271,4681,4691,4681,4693001,469
2021-05-261,4691,4691,4521,4525001,452
2021-05-25---1,470-1,470
2021-05-241,4701,4701,4701,4701001,470
2021-05-21---1,497-1,497
2021-05-201,4961,5081,4961,4972,9001,497
2021-05-191,4861,5041,4861,4961,2001,496
2021-05-181,5041,5041,4901,5031,0001,503
2021-05-171,4721,5091,4721,5091,1001,509
2021-05-141,4701,4921,4701,4703001,470
2021-05-131,4561,4561,4511,4516001,451
2021-05-121,4751,4961,4401,4966001,496
2021-05-111,4801,4801,4511,4751,4001,475
2021-05-101,4601,4601,4501,4502001,450
2021-05-071,4201,4301,4201,4307001,430
2021-05-06---1,432-1,432
2021-04-301,4321,4321,4321,4321001,432
2021-04-28---1,450-1,450
2021-04-271,4501,4501,4501,4507001,450
2021-04-261,4501,4501,4501,4503001,450
2021-04-231,4571,4571,4571,4571001,457
2021-04-221,4801,4801,4801,4803001,480
2021-04-211,4611,4691,4561,4617001,461
2021-04-201,4751,5101,4751,4875,0001,487
2021-04-191,4741,4801,4711,4727001,472
2021-04-161,4721,4921,4721,4915001,491
2021-04-151,4711,4721,4511,4724001,472
2021-04-141,4591,4591,4461,4594001,459
2021-04-131,4691,4691,4561,4603001,460
2021-04-121,4791,4791,4391,4391,4001,439
2021-04-091,4451,4581,4301,4494001,449
2021-04-081,4451,4451,4451,4451001,445
2021-04-071,4201,4301,4101,4154001,415
2021-04-061,4101,4101,4101,4101001,410
2021-04-051,4101,4101,4001,4101,7001,410
2021-04-021,4341,4351,4101,4101,7001,410
2021-04-011,4171,4491,4171,4201,2001,420
2021-03-31---1,447-1,447
2021-03-30---1,447-1,447
2021-03-291,4611,4611,4441,4477001,447
2021-03-261,4701,4701,4421,4605001,460
2021-03-251,4501,4511,4501,4512001,451
2021-03-24---1,445-1,445
2021-03-231,4751,4751,4411,4452,2001,445
2021-03-221,4681,5201,4681,4994,1001,499
2021-03-191,4611,4701,4611,4681,3001,468
2021-03-181,4691,4691,4511,4698001,469
2021-03-171,4691,4691,4691,4691001,469
2021-03-161,4281,4281,4281,4285001,428
2021-03-151,4381,4381,4281,4287001,428
2021-03-121,4691,4731,4371,4371,4001,437
2021-03-111,4701,4701,4501,4501,8001,450
2021-03-101,4771,4771,4461,4701,2001,470
2021-03-091,4701,5601,4601,47943,2001,479
2021-03-081,4201,4411,4161,4412,2001,441
2021-03-051,4101,4211,4101,4203,5001,420
2021-03-041,4201,4201,4201,4201001,420
2021-03-031,4021,4251,4021,4202,0001,420
2021-03-021,4071,4081,3851,4074,4001,407
2021-03-011,3911,4001,3911,3971,2001,397
2021-02-261,4001,4001,3851,3852,9001,385
2021-02-251,4101,4281,4021,4032,7001,403
2021-02-241,4001,4281,4001,4103,3001,410
2021-02-221,3821,4001,3821,4004,0001,400
2021-02-191,3801,3881,3771,3795001,379
2021-02-181,3931,3931,3881,3886001,388
2021-02-171,3751,3931,3751,3939001,393
2021-02-161,3751,3751,3751,3751001,375
2021-02-151,3931,3931,3701,3759001,375
2021-02-121,3881,3951,3811,3941,9001,394
2021-02-101,3821,3881,3821,3886001,388
2021-02-091,3831,3831,3801,3821,6001,382
2021-02-081,3861,3901,3811,3832,8001,383
2021-02-051,3671,3871,3671,3856,3001,385
2021-02-041,3501,3571,3481,3573001,357
2021-02-031,3471,3591,3471,3594001,359
2021-02-021,3311,3401,3311,3403,3001,340
2021-02-011,3271,3271,3271,3272001,327
2021-01-291,3321,3471,3321,3331,0001,333
2021-01-281,3331,3331,3331,3331,5001,333
2021-01-271,3461,3461,3331,3367001,336
2021-01-261,3361,3361,3361,3363001,336
2021-01-251,3321,3401,3321,3404001,340
2021-01-221,3451,3451,3451,3452001,345
2021-01-211,3401,3451,3401,3404001,340
2021-01-201,3701,3701,3391,3404,1001,340
2021-01-191,3671,3671,3501,3607001,360
2021-01-181,3511,3511,3511,3511001,351
2021-01-151,3761,3791,3501,3711,7001,371
2021-01-141,3711,3791,3711,3756001,375
2021-01-131,3901,3901,3651,3801,6001,380
2021-01-121,3621,3901,3601,3902,5001,390
2021-01-081,3501,3601,3501,3601,7001,360
2021-01-071,3261,3501,3261,3502,9001,350
2021-01-061,3241,3251,3241,3244001,324
2021-01-051,3111,3121,3111,3126001,312
2021-01-041,3271,3311,3001,3103,2001,310

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