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
2021-04-191,4741,4801,4711,4727001,472
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