3947 ダイナパック(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 880 | 880 | 880 | 880 | 1,000 | 4,190.48 |
| 1993-12-24 | 930 | 930 | 930 | 930 | 6,000 | 4,217.69 |
| 1993-12-22 | 910 | 910 | 910 | 910 | 1,000 | 4,126.98 |
| 1993-12-21 | 900 | 900 | 900 | 900 | 20,000 | 4,081.63 |
| 1993-12-20 | 905 | 905 | 890 | 905 | 21,000 | 4,104.31 |
| 1993-12-17 | 900 | 900 | 900 | 900 | 14,000 | 4,081.63 |
| 1993-12-14 | 900 | 900 | 900 | 900 | 19,000 | 4,081.63 |
| 1993-12-13 | 920 | 920 | 920 | 920 | 10,000 | 4,172.34 |
| 1993-12-10 | 910 | 910 | 910 | 910 | 2,000 | 4,126.98 |
| 1993-12-09 | 910 | 910 | 910 | 910 | 7,000 | 4,126.98 |
| 1993-12-08 | 911 | 911 | 910 | 910 | 11,000 | 4,126.98 |
| 1993-12-07 | 910 | 910 | 910 | 910 | 4,000 | 4,126.98 |
| 1993-12-06 | 911 | 911 | 911 | 911 | 7,000 | 4,131.52 |
| 1993-12-03 | 911 | 911 | 911 | 911 | 2,000 | 4,131.52 |
| 1993-12-02 | 910 | 910 | 910 | 910 | 4,000 | 4,126.98 |
| 1993-11-30 | 910 | 910 | 900 | 900 | 10,000 | 4,081.63 |
| 1993-11-29 | 930 | 930 | 910 | 910 | 22,000 | 4,126.98 |
| 1993-11-26 | 930 | 930 | 930 | 930 | 3,000 | 4,217.69 |
| 1993-11-25 | 940 | 940 | 930 | 930 | 14,000 | 4,217.69 |
| 1993-11-24 | 950 | 950 | 940 | 940 | 5,000 | 4,263.04 |
| 1993-11-22 | 965 | 965 | 950 | 960 | 30,000 | 4,353.74 |
| 1993-11-19 | 975 | 975 | 970 | 970 | 8,000 | 4,399.09 |
| 1993-11-18 | 975 | 975 | 970 | 970 | 3,000 | 4,399.09 |
| 1993-11-16 | 980 | 980 | 980 | 980 | 5,000 | 4,444.44 |
| 1993-11-15 | 981 | 981 | 980 | 980 | 22,000 | 4,444.44 |
| 1993-11-12 | 980 | 980 | 980 | 980 | 4,000 | 4,444.44 |
| 1993-11-10 | 980 | 985 | 980 | 985 | 8,000 | 4,467.12 |
| 1993-11-08 | 983 | 990 | 980 | 990 | 36,000 | 4,489.80 |
| 1993-11-05 | 985 | 985 | 980 | 985 | 8,000 | 4,467.12 |
| 1993-11-04 | 989 | 1,000 | 985 | 1,000 | 19,000 | 4,535.15 |
| 1993-11-02 | 985 | 985 | 980 | 985 | 17,000 | 4,467.12 |
| 1993-11-01 | 980 | 985 | 980 | 985 | 17,000 | 4,467.12 |
| 1993-10-29 | 980 | 990 | 980 | 990 | 51,000 | 4,489.80 |
| 1993-10-28 | 980 | 980 | 980 | 980 | 7,000 | 4,444.44 |
| 1993-10-27 | 976 | 990 | 975 | 990 | 40,000 | 4,489.80 |
| 1993-10-26 | 989 | 990 | 983 | 983 | 12,000 | 4,458.05 |
| 1993-10-25 | 999 | 1,020 | 990 | 990 | 82,000 | 4,489.80 |
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