3947 ダイナパック(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-27 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 4,857.14 |
| 1994-12-26 | 1,020 | 1,050 | 1,020 | 1,050 | 13,000 | 5,000 |
| 1994-12-22 | 1,060 | 1,060 | 1,010 | 1,010 | 5,000 | 4,809.52 |
| 1994-12-21 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 5,095.24 |
| 1994-12-20 | 1,000 | 1,050 | 1,000 | 1,050 | 19,000 | 5,000 |
| 1994-12-19 | 990 | 990 | 990 | 990 | 2,000 | 4,714.29 |
| 1994-12-16 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 4,904.76 |
| 1994-12-15 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 | 4,904.76 |
| 1994-12-14 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 4,809.52 |
| 1994-12-13 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 4,904.76 |
| 1994-12-12 | 1,030 | 1,030 | 1,020 | 1,030 | 9,000 | 4,904.76 |
| 1994-12-09 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 4,904.76 |
| 1994-12-08 | 1,050 | 1,080 | 1,050 | 1,080 | 5,000 | 5,142.86 |
| 1994-12-07 | 1,040 | 1,050 | 1,040 | 1,050 | 20,000 | 5,000 |
| 1994-12-06 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 4,952.38 |
| 1994-12-02 | 1,040 | 1,040 | 1,030 | 1,030 | 11,000 | 4,904.76 |
| 1994-12-01 | 1,040 | 1,040 | 1,030 | 1,030 | 16,000 | 4,904.76 |
| 1994-11-30 | 1,040 | 1,050 | 1,040 | 1,050 | 13,000 | 5,000 |
| 1994-11-29 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 4,952.38 |
| 1994-11-28 | 1,020 | 1,040 | 1,020 | 1,040 | 8,000 | 4,952.38 |
| 1994-11-25 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 4,904.76 |
| 1994-11-24 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 4,809.52 |
| 1994-11-22 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 | 4,904.76 |
| 1994-11-21 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 4,904.76 |
| 1994-11-18 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 4,904.76 |
| 1994-11-16 | 1,020 | 1,040 | 1,020 | 1,040 | 4,000 | 4,952.38 |
| 1994-11-14 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 4,857.14 |
| 1994-11-11 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 | 4,809.52 |
| 1994-11-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 4,857.14 |
| 1994-11-08 | 1,030 | 1,050 | 1,020 | 1,050 | 10,000 | 5,000 |
| 1994-11-07 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 4,904.76 |
| 1994-11-02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 4,952.38 |
| 1994-10-31 | 1,070 | 1,080 | 1,060 | 1,080 | 9,000 | 5,142.86 |
| 1994-10-28 | 1,050 | 1,070 | 1,050 | 1,070 | 6,000 | 5,095.24 |
| 1994-10-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,000 |
| 1994-10-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,000 |
| 1994-10-25 | 1,020 | 1,030 | 1,010 | 1,030 | 3,000 | 4,904.76 |
| 1994-10-24 | 1,080 | 1,080 | 1,030 | 1,030 | 13,000 | 4,904.76 |
| 1994-10-21 | 1,010 | 1,060 | 1,010 | 1,060 | 8,000 | 5,047.62 |
| 1994-10-20 | 1,050 | 1,050 | 1,030 | 1,030 | 10,000 | 4,904.76 |
| 1994-10-19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 4,904.76 |
| 1994-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,761.90 |
| 1994-10-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 4,904.76 |
| 1994-10-14 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 4,809.52 |
| 1994-10-13 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 4,904.76 |
| 1994-10-12 | 1,050 | 1,070 | 1,050 | 1,070 | 11,000 | 5,095.24 |
| 1994-10-07 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 | 4,857.14 |
| 1994-10-05 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 4,952.38 |
| 1994-10-04 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 5,000 |
| 1994-10-03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,095.24 |
| 1994-09-30 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 5,095.24 |
| 1994-09-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,047.62 |
| 1994-09-27 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,142.86 |
| 1994-09-22 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 | 5,238.10 |
| 1994-09-21 | 1,100 | 1,100 | 1,060 | 1,100 | 18,000 | 5,238.10 |
| 1994-09-20 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 | 5,238.10 |
| 1994-09-16 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 5,095.24 |
| 1994-09-14 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 | 5,000 |
| 1994-09-13 | 1,080 | 1,080 | 1,070 | 1,070 | 9,000 | 5,095.24 |
| 1994-09-09 | 1,070 | 1,080 | 1,070 | 1,080 | 7,000 | 5,142.86 |
| 1994-09-08 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 5,142.86 |
| 1994-09-06 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 5,142.86 |
| 1994-09-05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,142.86 |
| 1994-09-02 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,142.86 |
| 1994-09-01 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 5,238.10 |
| 1994-08-31 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 5,238.10 |
| 1994-08-30 | 1,110 | 1,150 | 1,110 | 1,150 | 3,000 | 5,476.19 |
| 1994-08-26 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,238.10 |
| 1994-08-24 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 5,238.10 |
| 1994-08-23 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 5,238.10 |
| 1994-08-22 | 1,170 | 1,170 | 1,080 | 1,090 | 12,000 | 5,190.48 |
| 1994-08-19 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 5,571.43 |
| 1994-08-18 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 | 5,619.05 |
| 1994-08-17 | 1,170 | 1,170 | 1,170 | 1,170 | 26,000 | 5,571.43 |
| 1994-08-16 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 5,666.67 |
| 1994-08-12 | 1,190 | 1,190 | 1,190 | 1,190 | 11,000 | 5,666.67 |
| 1994-08-09 | 1,220 | 1,220 | 1,200 | 1,200 | 20,000 | 5,714.29 |
| 1994-08-04 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 5,904.76 |
| 1994-08-01 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 6,047.62 |
| 1994-07-29 | 1,270 | 1,290 | 1,250 | 1,290 | 54,000 | 6,142.86 |
| 1994-07-28 | 1,200 | 1,270 | 1,200 | 1,270 | 19,000 | 6,047.62 |
| 1994-07-27 | 1,160 | 1,210 | 1,160 | 1,200 | 29,000 | 5,714.29 |
| 1994-07-22 | 1,180 | 1,180 | 1,170 | 1,170 | 12,000 | 5,571.43 |
| 1994-07-21 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 5,619.05 |
| 1994-07-20 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 5,619.05 |
| 1994-07-19 | 1,200 | 1,200 | 1,180 | 1,180 | 11,000 | 5,619.05 |
| 1994-07-18 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 | 5,619.05 |
| 1994-07-15 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 5,666.67 |
| 1994-07-14 | 1,180 | 1,200 | 1,180 | 1,190 | 10,000 | 5,666.67 |
| 1994-07-13 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 5,666.67 |
| 1994-07-11 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 5,666.67 |
| 1994-07-08 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 5,761.90 |
| 1994-07-07 | 1,250 | 1,260 | 1,250 | 1,250 | 7,000 | 5,952.38 |
| 1994-07-06 | 1,300 | 1,300 | 1,230 | 1,250 | 95,000 | 5,952.38 |
| 1994-07-05 | 1,260 | 1,300 | 1,260 | 1,300 | 116,000 | 6,190.48 |
| 1994-07-04 | 1,240 | 1,270 | 1,240 | 1,270 | 42,000 | 6,047.62 |
| 1994-07-01 | 1,160 | 1,230 | 1,160 | 1,200 | 34,000 | 5,714.29 |
| 1994-06-30 | 1,140 | 1,160 | 1,130 | 1,150 | 29,000 | 5,476.19 |
| 1994-06-29 | 1,130 | 1,130 | 1,110 | 1,130 | 15,000 | 5,380.95 |
| 1994-06-28 | 1,120 | 1,150 | 1,120 | 1,130 | 8,000 | 5,380.95 |
| 1994-06-27 | 1,100 | 1,100 | 1,090 | 1,100 | 7,000 | 5,238.10 |
| 1994-06-24 | 1,130 | 1,130 | 1,120 | 1,130 | 5,000 | 5,380.95 |
| 1994-06-23 | 1,110 | 1,150 | 1,110 | 1,150 | 19,000 | 5,476.19 |
| 1994-06-22 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,333.33 |
| 1994-06-21 | 1,130 | 1,130 | 1,130 | 1,130 | 18,000 | 5,380.95 |
| 1994-06-20 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 5,333.33 |
| 1994-06-17 | 1,110 | 1,120 | 1,110 | 1,120 | 10,000 | 5,333.33 |
| 1994-06-16 | 1,130 | 1,130 | 1,120 | 1,130 | 15,000 | 5,380.95 |
| 1994-06-15 | 1,120 | 1,130 | 1,100 | 1,130 | 7,000 | 5,380.95 |
| 1994-06-14 | 1,170 | 1,170 | 1,130 | 1,130 | 5,000 | 5,380.95 |
| 1994-06-13 | 1,170 | 1,200 | 1,170 | 1,170 | 12,000 | 5,571.43 |
| 1994-06-10 | 1,200 | 1,200 | 1,180 | 1,200 | 9,000 | 5,714.29 |
| 1994-06-09 | 1,170 | 1,170 | 1,160 | 1,160 | 25,000 | 5,523.81 |
| 1994-06-08 | 1,180 | 1,200 | 1,180 | 1,200 | 25,000 | 5,714.29 |
| 1994-06-07 | 1,170 | 1,200 | 1,170 | 1,200 | 7,000 | 5,714.29 |
| 1994-06-06 | 1,180 | 1,190 | 1,160 | 1,170 | 23,000 | 5,571.43 |
| 1994-06-03 | 1,190 | 1,200 | 1,180 | 1,200 | 26,000 | 5,714.29 |
| 1994-06-02 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 5,714.29 |
| 1994-06-01 | 1,210 | 1,240 | 1,170 | 1,240 | 32,000 | 5,904.76 |
| 1994-05-31 | 1,230 | 1,230 | 1,220 | 1,220 | 17,000 | 5,809.52 |
| 1994-05-30 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 | 5,952.38 |
| 1994-05-27 | 1,250 | 1,250 | 1,230 | 1,250 | 29,000 | 5,952.38 |
| 1994-05-26 | 1,270 | 1,300 | 1,270 | 1,270 | 28,000 | 6,047.62 |
| 1994-05-25 | 1,310 | 1,320 | 1,280 | 1,290 | 30,000 | 6,142.86 |
| 1994-05-24 | 1,330 | 1,330 | 1,280 | 1,330 | 75,000 | 6,333.33 |
| 1994-05-23 | 1,290 | 1,350 | 1,270 | 1,350 | 257,000 | 6,428.57 |
| 1994-05-20 | 1,330 | 1,330 | 1,240 | 1,300 | 294,000 | 6,190.48 |
| 1994-05-19 | 1,130 | 1,280 | 1,130 | 1,280 | 207,000 | 6,095.24 |
| 1994-05-18 | 1,060 | 1,090 | 1,060 | 1,090 | 23,000 | 5,190.48 |
| 1994-05-17 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 5,047.62 |
| 1994-05-16 | 1,060 | 1,090 | 1,060 | 1,090 | 2,000 | 5,190.48 |
| 1994-05-13 | 1,080 | 1,090 | 1,070 | 1,090 | 4,000 | 5,190.48 |
| 1994-05-12 | 1,090 | 1,100 | 1,070 | 1,070 | 8,000 | 5,095.24 |
| 1994-05-11 | 1,100 | 1,120 | 1,100 | 1,110 | 11,000 | 5,285.71 |
| 1994-05-10 | 1,090 | 1,110 | 1,090 | 1,110 | 23,000 | 5,285.71 |
| 1994-05-09 | 1,140 | 1,140 | 1,100 | 1,130 | 27,000 | 5,380.95 |
| 1994-05-06 | 1,050 | 1,100 | 1,050 | 1,100 | 28,000 | 5,238.10 |
| 1994-05-02 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 5,095.24 |
| 1994-04-28 | 1,070 | 1,070 | 1,060 | 1,070 | 29,000 | 5,095.24 |
| 1994-04-27 | 1,060 | 1,080 | 1,060 | 1,070 | 65,000 | 5,095.24 |
| 1994-04-26 | 1,040 | 1,050 | 1,040 | 1,050 | 15,000 | 5,000 |
| 1994-04-25 | 1,080 | 1,090 | 1,040 | 1,060 | 18,000 | 5,047.62 |
| 1994-04-22 | 1,050 | 1,070 | 1,050 | 1,060 | 20,000 | 5,047.62 |
| 1994-04-21 | 1,050 | 1,080 | 1,040 | 1,060 | 42,000 | 5,047.62 |
| 1994-04-20 | 1,020 | 1,050 | 1,010 | 1,050 | 103,000 | 5,000 |
| 1994-04-19 | 986 | 1,010 | 986 | 1,010 | 27,000 | 4,809.52 |
| 1994-04-18 | 995 | 995 | 985 | 985 | 3,000 | 4,690.48 |
| 1994-04-15 | 980 | 980 | 980 | 980 | 2,000 | 4,666.67 |
| 1994-04-14 | 970 | 1,000 | 970 | 1,000 | 12,000 | 4,761.90 |
| 1994-04-13 | 970 | 971 | 970 | 970 | 15,000 | 4,619.05 |
| 1994-04-12 | 970 | 970 | 970 | 970 | 10,000 | 4,619.05 |
| 1994-04-11 | 970 | 970 | 970 | 970 | 8,000 | 4,619.05 |
| 1994-04-08 | 994 | 994 | 970 | 970 | 8,000 | 4,619.05 |
| 1994-04-07 | 995 | 995 | 995 | 995 | 6,000 | 4,738.10 |
| 1994-04-06 | 990 | 990 | 990 | 990 | 1,000 | 4,714.29 |
| 1994-04-05 | 980 | 980 | 980 | 980 | 3,000 | 4,666.67 |
| 1994-04-04 | 980 | 990 | 980 | 990 | 5,000 | 4,714.29 |
| 1994-04-01 | 975 | 990 | 975 | 990 | 3,000 | 4,714.29 |
| 1994-03-31 | 975 | 995 | 970 | 995 | 27,000 | 4,738.10 |
| 1994-03-30 | 975 | 975 | 975 | 975 | 4,000 | 4,642.86 |
| 1994-03-29 | 995 | 995 | 995 | 995 | 3,000 | 4,738.10 |
| 1994-03-28 | 979 | 985 | 979 | 985 | 6,000 | 4,690.48 |
| 1994-03-25 | 971 | 972 | 970 | 970 | 15,000 | 4,619.05 |
| 1994-03-24 | 990 | 990 | 989 | 989 | 5,000 | 4,709.52 |
| 1994-03-23 | 986 | 991 | 976 | 991 | 7,000 | 4,719.05 |
| 1994-03-22 | 971 | 980 | 970 | 980 | 16,000 | 4,666.67 |
| 1994-03-18 | 951 | 970 | 951 | 970 | 17,000 | 4,619.05 |
| 1994-03-17 | 961 | 970 | 960 | 970 | 9,000 | 4,619.05 |
| 1994-03-16 | 951 | 960 | 950 | 955 | 53,000 | 4,547.62 |
| 1994-03-15 | 938 | 945 | 931 | 945 | 19,000 | 4,500 |
| 1994-03-14 | 925 | 940 | 925 | 940 | 9,000 | 4,476.19 |
| 1994-03-11 | 930 | 930 | 930 | 930 | 21,000 | 4,428.57 |
| 1994-03-10 | 941 | 941 | 941 | 941 | 1,000 | 4,480.95 |
| 1994-03-09 | 945 | 945 | 945 | 945 | 2,000 | 4,500 |
| 1994-03-08 | 936 | 936 | 935 | 935 | 20,000 | 4,452.38 |
| 1994-03-07 | 935 | 936 | 935 | 936 | 7,000 | 4,457.14 |
| 1994-03-04 | 939 | 940 | 935 | 935 | 5,000 | 4,452.38 |
| 1994-03-03 | 940 | 940 | 940 | 940 | 3,000 | 4,476.19 |
| 1994-03-02 | 945 | 950 | 945 | 950 | 5,000 | 4,523.81 |
| 1994-03-01 | 930 | 940 | 930 | 940 | 3,000 | 4,476.19 |
| 1994-02-28 | 930 | 945 | 930 | 945 | 7,000 | 4,500 |
| 1994-02-25 | 920 | 945 | 920 | 930 | 12,000 | 4,428.57 |
| 1994-02-24 | 909 | 910 | 900 | 905 | 15,000 | 4,309.52 |
| 1994-02-23 | 910 | 910 | 900 | 910 | 23,000 | 4,333.33 |
| 1994-02-22 | 940 | 949 | 920 | 920 | 9,000 | 4,380.95 |
| 1994-02-21 | 930 | 930 | 930 | 930 | 7,000 | 4,428.57 |
| 1994-02-18 | 920 | 920 | 920 | 920 | 2,000 | 4,380.95 |
| 1994-02-17 | 926 | 926 | 910 | 920 | 10,000 | 4,380.95 |
| 1994-02-16 | 900 | 929 | 900 | 926 | 33,000 | 4,409.52 |
| 1994-02-15 | 918 | 918 | 910 | 910 | 9,000 | 4,333.33 |
| 1994-02-14 | 919 | 919 | 915 | 915 | 17,000 | 4,357.14 |
| 1994-02-10 | 910 | 910 | 910 | 910 | 1,000 | 4,333.33 |
| 1994-02-09 | 919 | 919 | 919 | 919 | 2,000 | 4,376.19 |
| 1994-02-08 | 900 | 910 | 900 | 910 | 4,000 | 4,333.33 |
| 1994-02-07 | 890 | 890 | 890 | 890 | 1,000 | 4,238.10 |
| 1994-02-04 | 891 | 891 | 890 | 890 | 2,000 | 4,238.10 |
| 1994-02-03 | 891 | 891 | 891 | 891 | 1,000 | 4,242.86 |
| 1994-02-02 | 900 | 900 | 890 | 890 | 6,000 | 4,238.10 |
| 1994-02-01 | 918 | 919 | 918 | 919 | 2,000 | 4,376.19 |
| 1994-01-31 | 894 | 920 | 893 | 920 | 6,000 | 4,380.95 |
| 1994-01-27 | 891 | 891 | 891 | 891 | 10,000 | 4,242.86 |
| 1994-01-26 | 861 | 861 | 861 | 861 | 1,000 | 4,100 |
| 1994-01-25 | 875 | 875 | 861 | 871 | 14,000 | 4,147.62 |
| 1994-01-21 | 900 | 900 | 890 | 890 | 3,000 | 4,238.10 |
| 1994-01-20 | 890 | 900 | 890 | 900 | 65,000 | 4,285.71 |
| 1994-01-19 | 890 | 890 | 890 | 890 | 11,000 | 4,238.10 |
| 1994-01-18 | 890 | 890 | 890 | 890 | 2,000 | 4,238.10 |
| 1994-01-17 | 860 | 880 | 860 | 880 | 41,000 | 4,190.48 |
| 1994-01-12 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1994-01-11 | 870 | 875 | 850 | 850 | 10,000 | 4,047.62 |
| 1994-01-10 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1994-01-07 | 860 | 860 | 860 | 860 | 1,000 | 4,095.24 |
| 1994-01-06 | 850 | 870 | 850 | 870 | 3,000 | 4,142.86 |
| 1994-01-05 | 880 | 880 | 880 | 880 | 1,000 | 4,190.48 |
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