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
1994-12-271,0301,0301,0201,0204,0004,857.14
1994-12-261,0201,0501,0201,05013,0005,000
1994-12-221,0601,0601,0101,0105,0004,809.52
1994-12-211,0701,0701,0701,0706,0005,095.24
1994-12-201,0001,0501,0001,05019,0005,000
1994-12-199909909909902,0004,714.29
1994-12-161,0301,0301,0301,0303,0004,904.76
1994-12-151,0001,0301,0001,0304,0004,904.76
1994-12-141,0101,0101,0101,0105,0004,809.52
1994-12-131,0201,0301,0201,0304,0004,904.76
1994-12-121,0301,0301,0201,0309,0004,904.76
1994-12-091,0501,0501,0301,0303,0004,904.76
1994-12-081,0501,0801,0501,0805,0005,142.86
1994-12-071,0401,0501,0401,05020,0005,000
1994-12-061,0401,0401,0401,0404,0004,952.38
1994-12-021,0401,0401,0301,03011,0004,904.76
1994-12-011,0401,0401,0301,03016,0004,904.76
1994-11-301,0401,0501,0401,05013,0005,000
1994-11-291,0401,0401,0401,0405,0004,952.38
1994-11-281,0201,0401,0201,0408,0004,952.38
1994-11-251,0301,0301,0301,0302,0004,904.76
1994-11-241,0201,0201,0101,0105,0004,809.52
1994-11-221,0301,0301,0301,03015,0004,904.76
1994-11-211,0301,0301,0301,0302,0004,904.76
1994-11-181,0301,0301,0301,0308,0004,904.76
1994-11-161,0201,0401,0201,0404,0004,952.38
1994-11-141,0201,0201,0201,0203,0004,857.14
1994-11-111,0201,0201,0101,0107,0004,809.52
1994-11-091,0201,0201,0201,0201,0004,857.14
1994-11-081,0301,0501,0201,05010,0005,000
1994-11-071,0301,0301,0301,0307,0004,904.76
1994-11-021,0401,0401,0401,0401,0004,952.38
1994-10-311,0701,0801,0601,0809,0005,142.86
1994-10-281,0501,0701,0501,0706,0005,095.24
1994-10-271,0501,0501,0501,0501,0005,000
1994-10-261,0501,0501,0501,0501,0005,000
1994-10-251,0201,0301,0101,0303,0004,904.76
1994-10-241,0801,0801,0301,03013,0004,904.76
1994-10-211,0101,0601,0101,0608,0005,047.62
1994-10-201,0501,0501,0301,03010,0004,904.76
1994-10-191,0301,0301,0301,0302,0004,904.76
1994-10-181,0001,0001,0001,0001,0004,761.90
1994-10-171,0301,0301,0301,0301,0004,904.76
1994-10-141,0301,0301,0101,0105,0004,809.52
1994-10-131,0301,0301,0301,0308,0004,904.76
1994-10-121,0501,0701,0501,07011,0005,095.24
1994-10-071,0201,0201,0201,02010,0004,857.14
1994-10-051,0401,0401,0401,0402,0004,952.38
1994-10-041,0501,0501,0501,05011,0005,000
1994-10-031,0701,0701,0701,0701,0005,095.24
1994-09-301,0701,0701,0701,0703,0005,095.24
1994-09-281,0601,0601,0601,0601,0005,047.62
1994-09-271,0801,0801,0801,0802,0005,142.86
1994-09-221,1201,1201,1001,1006,0005,238.10
1994-09-211,1001,1001,0601,10018,0005,238.10
1994-09-201,0801,1001,0801,1005,0005,238.10
1994-09-161,0701,0701,0701,0701,0005,095.24
1994-09-141,0701,0701,0501,05010,0005,000
1994-09-131,0801,0801,0701,0709,0005,095.24
1994-09-091,0701,0801,0701,0807,0005,142.86
1994-09-081,0801,0801,0801,0803,0005,142.86
1994-09-061,0801,0801,0801,0804,0005,142.86
1994-09-051,0801,0801,0801,0801,0005,142.86
1994-09-021,0801,0801,0801,0802,0005,142.86
1994-09-011,1001,1001,1001,1004,0005,238.10
1994-08-311,1001,1001,1001,1005,0005,238.10
1994-08-301,1101,1501,1101,1503,0005,476.19
1994-08-261,1001,1001,1001,1003,0005,238.10
1994-08-241,1001,1001,1001,10010,0005,238.10
1994-08-231,1101,1101,1001,1002,0005,238.10
1994-08-221,1701,1701,0801,09012,0005,190.48
1994-08-191,1701,1701,1701,1702,0005,571.43
1994-08-181,1701,1801,1701,1803,0005,619.05
1994-08-171,1701,1701,1701,17026,0005,571.43
1994-08-161,1901,1901,1901,1902,0005,666.67
1994-08-121,1901,1901,1901,19011,0005,666.67
1994-08-091,2201,2201,2001,20020,0005,714.29
1994-08-041,2401,2401,2401,2402,0005,904.76
1994-08-011,2701,2701,2701,2701,0006,047.62
1994-07-291,2701,2901,2501,29054,0006,142.86
1994-07-281,2001,2701,2001,27019,0006,047.62
1994-07-271,1601,2101,1601,20029,0005,714.29
1994-07-221,1801,1801,1701,17012,0005,571.43
1994-07-211,1901,1901,1801,1803,0005,619.05
1994-07-201,2001,2001,1801,1807,0005,619.05
1994-07-191,2001,2001,1801,18011,0005,619.05
1994-07-181,1901,1901,1801,1806,0005,619.05
1994-07-151,2001,2001,1901,1907,0005,666.67
1994-07-141,1801,2001,1801,19010,0005,666.67
1994-07-131,1901,1901,1901,1902,0005,666.67
1994-07-111,1901,1901,1901,1903,0005,666.67
1994-07-081,2101,2101,2101,2102,0005,761.90
1994-07-071,2501,2601,2501,2507,0005,952.38
1994-07-061,3001,3001,2301,25095,0005,952.38
1994-07-051,2601,3001,2601,300116,0006,190.48
1994-07-041,2401,2701,2401,27042,0006,047.62
1994-07-011,1601,2301,1601,20034,0005,714.29
1994-06-301,1401,1601,1301,15029,0005,476.19
1994-06-291,1301,1301,1101,13015,0005,380.95
1994-06-281,1201,1501,1201,1308,0005,380.95
1994-06-271,1001,1001,0901,1007,0005,238.10
1994-06-241,1301,1301,1201,1305,0005,380.95
1994-06-231,1101,1501,1101,15019,0005,476.19
1994-06-221,1201,1201,1201,1202,0005,333.33
1994-06-211,1301,1301,1301,13018,0005,380.95
1994-06-201,1201,1201,1201,1205,0005,333.33
1994-06-171,1101,1201,1101,12010,0005,333.33
1994-06-161,1301,1301,1201,13015,0005,380.95
1994-06-151,1201,1301,1001,1307,0005,380.95
1994-06-141,1701,1701,1301,1305,0005,380.95
1994-06-131,1701,2001,1701,17012,0005,571.43
1994-06-101,2001,2001,1801,2009,0005,714.29
1994-06-091,1701,1701,1601,16025,0005,523.81
1994-06-081,1801,2001,1801,20025,0005,714.29
1994-06-071,1701,2001,1701,2007,0005,714.29
1994-06-061,1801,1901,1601,17023,0005,571.43
1994-06-031,1901,2001,1801,20026,0005,714.29
1994-06-021,2001,2001,2001,20011,0005,714.29
1994-06-011,2101,2401,1701,24032,0005,904.76
1994-05-311,2301,2301,2201,22017,0005,809.52
1994-05-301,2401,2501,2401,2507,0005,952.38
1994-05-271,2501,2501,2301,25029,0005,952.38
1994-05-261,2701,3001,2701,27028,0006,047.62
1994-05-251,3101,3201,2801,29030,0006,142.86
1994-05-241,3301,3301,2801,33075,0006,333.33
1994-05-231,2901,3501,2701,350257,0006,428.57
1994-05-201,3301,3301,2401,300294,0006,190.48
1994-05-191,1301,2801,1301,280207,0006,095.24
1994-05-181,0601,0901,0601,09023,0005,190.48
1994-05-171,0601,0601,0601,0604,0005,047.62
1994-05-161,0601,0901,0601,0902,0005,190.48
1994-05-131,0801,0901,0701,0904,0005,190.48
1994-05-121,0901,1001,0701,0708,0005,095.24
1994-05-111,1001,1201,1001,11011,0005,285.71
1994-05-101,0901,1101,0901,11023,0005,285.71
1994-05-091,1401,1401,1001,13027,0005,380.95
1994-05-061,0501,1001,0501,10028,0005,238.10
1994-05-021,0501,0701,0501,0703,0005,095.24
1994-04-281,0701,0701,0601,07029,0005,095.24
1994-04-271,0601,0801,0601,07065,0005,095.24
1994-04-261,0401,0501,0401,05015,0005,000
1994-04-251,0801,0901,0401,06018,0005,047.62
1994-04-221,0501,0701,0501,06020,0005,047.62
1994-04-211,0501,0801,0401,06042,0005,047.62
1994-04-201,0201,0501,0101,050103,0005,000
1994-04-199861,0109861,01027,0004,809.52
1994-04-189959959859853,0004,690.48
1994-04-159809809809802,0004,666.67
1994-04-149701,0009701,00012,0004,761.90
1994-04-1397097197097015,0004,619.05
1994-04-1297097097097010,0004,619.05
1994-04-119709709709708,0004,619.05
1994-04-089949949709708,0004,619.05
1994-04-079959959959956,0004,738.10
1994-04-069909909909901,0004,714.29
1994-04-059809809809803,0004,666.67
1994-04-049809909809905,0004,714.29
1994-04-019759909759903,0004,714.29
1994-03-3197599597099527,0004,738.10
1994-03-309759759759754,0004,642.86
1994-03-299959959959953,0004,738.10
1994-03-289799859799856,0004,690.48
1994-03-2597197297097015,0004,619.05
1994-03-249909909899895,0004,709.52
1994-03-239869919769917,0004,719.05
1994-03-2297198097098016,0004,666.67
1994-03-1895197095197017,0004,619.05
1994-03-179619709609709,0004,619.05
1994-03-1695196095095553,0004,547.62
1994-03-1593894593194519,0004,500
1994-03-149259409259409,0004,476.19
1994-03-1193093093093021,0004,428.57
1994-03-109419419419411,0004,480.95
1994-03-099459459459452,0004,500
1994-03-0893693693593520,0004,452.38
1994-03-079359369359367,0004,457.14
1994-03-049399409359355,0004,452.38
1994-03-039409409409403,0004,476.19
1994-03-029459509459505,0004,523.81
1994-03-019309409309403,0004,476.19
1994-02-289309459309457,0004,500
1994-02-2592094592093012,0004,428.57
1994-02-2490991090090515,0004,309.52
1994-02-2391091090091023,0004,333.33
1994-02-229409499209209,0004,380.95
1994-02-219309309309307,0004,428.57
1994-02-189209209209202,0004,380.95
1994-02-1792692691092010,0004,380.95
1994-02-1690092990092633,0004,409.52
1994-02-159189189109109,0004,333.33
1994-02-1491991991591517,0004,357.14
1994-02-109109109109101,0004,333.33
1994-02-099199199199192,0004,376.19
1994-02-089009109009104,0004,333.33
1994-02-078908908908901,0004,238.10
1994-02-048918918908902,0004,238.10
1994-02-038918918918911,0004,242.86
1994-02-029009008908906,0004,238.10
1994-02-019189199189192,0004,376.19
1994-01-318949208939206,0004,380.95
1994-01-2789189189189110,0004,242.86
1994-01-268618618618611,0004,100
1994-01-2587587586187114,0004,147.62
1994-01-219009008908903,0004,238.10
1994-01-2089090089090065,0004,285.71
1994-01-1989089089089011,0004,238.10
1994-01-188908908908902,0004,238.10
1994-01-1786088086088041,0004,190.48
1994-01-128508508508501,0004,047.62
1994-01-1187087585085010,0004,047.62
1994-01-108508508508501,0004,047.62
1994-01-078608608608601,0004,095.24
1994-01-068508708508703,0004,142.86
1994-01-058808808808801,0004,190.48

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