3947 ダイナパック(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 869 | 869 | 869 | 869 | 2,000 | 4,138.10 |
| 1995-12-25 | 880 | 890 | 880 | 890 | 5,000 | 4,238.10 |
| 1995-12-22 | 880 | 880 | 880 | 880 | 1,000 | 4,190.48 |
| 1995-12-21 | 870 | 870 | 870 | 870 | 4,000 | 4,142.86 |
| 1995-12-20 | 850 | 870 | 850 | 870 | 7,000 | 4,142.86 |
| 1995-12-15 | 830 | 830 | 830 | 830 | 3,000 | 3,952.38 |
| 1995-12-14 | 822 | 822 | 822 | 822 | 4,000 | 3,914.29 |
| 1995-12-11 | 830 | 830 | 830 | 830 | 7,000 | 3,952.38 |
| 1995-12-08 | 801 | 801 | 801 | 801 | 1,000 | 3,814.29 |
| 1995-12-07 | 800 | 800 | 800 | 800 | 1,000 | 3,809.52 |
| 1995-12-06 | 770 | 770 | 770 | 770 | 1,000 | 3,666.67 |
| 1995-12-05 | 770 | 770 | 770 | 770 | 2,000 | 3,666.67 |
| 1995-12-01 | 740 | 740 | 730 | 740 | 39,000 | 3,523.81 |
| 1995-11-29 | 747 | 747 | 747 | 747 | 5,000 | 3,557.14 |
| 1995-11-27 | 755 | 755 | 755 | 755 | 3,000 | 3,595.24 |
| 1995-11-22 | 776 | 776 | 775 | 775 | 2,000 | 3,690.48 |
| 1995-11-21 | 775 | 775 | 775 | 775 | 1,000 | 3,690.48 |
| 1995-11-20 | 794 | 794 | 794 | 794 | 9,000 | 3,780.95 |
| 1995-11-16 | 810 | 810 | 810 | 810 | 4,000 | 3,857.14 |
| 1995-11-15 | 810 | 810 | 810 | 810 | 4,000 | 3,857.14 |
| 1995-11-14 | 810 | 810 | 810 | 810 | 2,000 | 3,857.14 |
| 1995-11-02 | 830 | 830 | 830 | 830 | 1,000 | 3,952.38 |
| 1995-10-27 | 800 | 800 | 800 | 800 | 2,000 | 3,809.52 |
| 1995-10-26 | 805 | 805 | 805 | 805 | 6,000 | 3,833.33 |
| 1995-10-25 | 805 | 805 | 805 | 805 | 3,000 | 3,833.33 |
| 1995-10-23 | 830 | 830 | 830 | 830 | 7,000 | 3,952.38 |
| 1995-10-20 | 830 | 830 | 830 | 830 | 1,000 | 3,952.38 |
| 1995-10-19 | 800 | 800 | 800 | 800 | 2,000 | 3,809.52 |
| 1995-10-18 | 790 | 790 | 790 | 790 | 4,000 | 3,761.90 |
| 1995-10-16 | 800 | 800 | 800 | 800 | 4,000 | 3,809.52 |
| 1995-10-13 | 800 | 800 | 800 | 800 | 13,000 | 3,809.52 |
| 1995-10-11 | 800 | 800 | 800 | 800 | 2,000 | 3,809.52 |
| 1995-10-06 | 830 | 830 | 830 | 830 | 1,000 | 3,952.38 |
| 1995-10-05 | 800 | 825 | 800 | 825 | 2,000 | 3,928.57 |
| 1995-10-04 | 830 | 830 | 830 | 830 | 1,000 | 3,952.38 |
| 1995-09-29 | 780 | 800 | 780 | 800 | 14,000 | 3,809.52 |
| 1995-09-27 | 800 | 800 | 800 | 800 | 4,000 | 3,809.52 |
| 1995-09-21 | 760 | 760 | 760 | 760 | 1,000 | 3,619.05 |
| 1995-09-20 | 760 | 760 | 760 | 760 | 3,000 | 3,619.05 |
| 1995-09-19 | 760 | 760 | 760 | 760 | 2,000 | 3,619.05 |
| 1995-09-18 | 760 | 760 | 760 | 760 | 3,000 | 3,619.05 |
| 1995-09-14 | 760 | 760 | 760 | 760 | 2,000 | 3,619.05 |
| 1995-09-11 | 800 | 800 | 800 | 800 | 4,000 | 3,809.52 |
| 1995-09-08 | 760 | 760 | 759 | 759 | 2,000 | 3,614.29 |
| 1995-09-01 | 800 | 800 | 800 | 800 | 1,000 | 3,809.52 |
| 1995-08-30 | 815 | 815 | 790 | 790 | 15,000 | 3,761.90 |
| 1995-08-29 | 800 | 810 | 800 | 810 | 2,000 | 3,857.14 |
| 1995-08-28 | 790 | 800 | 790 | 800 | 3,000 | 3,809.52 |
| 1995-08-21 | 800 | 800 | 790 | 790 | 2,000 | 3,761.90 |
| 1995-08-18 | 790 | 790 | 790 | 790 | 1,000 | 3,761.90 |
| 1995-08-16 | 780 | 790 | 780 | 790 | 6,000 | 3,761.90 |
| 1995-08-14 | 780 | 780 | 780 | 780 | 1,000 | 3,714.29 |
| 1995-08-11 | 825 | 826 | 800 | 800 | 11,000 | 3,809.52 |
| 1995-08-10 | 826 | 826 | 826 | 826 | 6,000 | 3,933.33 |
| 1995-08-09 | 820 | 826 | 820 | 826 | 7,000 | 3,933.33 |
| 1995-08-08 | 800 | 800 | 800 | 800 | 3,000 | 3,809.52 |
| 1995-08-07 | 800 | 800 | 800 | 800 | 9,000 | 3,809.52 |
| 1995-08-03 | 810 | 810 | 810 | 810 | 3,000 | 3,857.14 |
| 1995-08-02 | 810 | 810 | 810 | 810 | 1,000 | 3,857.14 |
| 1995-08-01 | 810 | 810 | 810 | 810 | 2,000 | 3,857.14 |
| 1995-07-31 | 805 | 805 | 805 | 805 | 1,000 | 3,833.33 |
| 1995-07-28 | 797 | 797 | 797 | 797 | 3,000 | 3,795.24 |
| 1995-07-27 | 807 | 807 | 807 | 807 | 3,000 | 3,842.86 |
| 1995-07-25 | 817 | 817 | 817 | 817 | 4,000 | 3,890.48 |
| 1995-07-21 | 837 | 837 | 837 | 837 | 7,000 | 3,985.71 |
| 1995-07-20 | 837 | 837 | 837 | 837 | 6,000 | 3,985.71 |
| 1995-07-19 | 786 | 810 | 786 | 807 | 19,000 | 3,842.86 |
| 1995-07-18 | 775 | 776 | 770 | 776 | 12,000 | 3,695.24 |
| 1995-07-17 | 750 | 768 | 750 | 765 | 25,000 | 3,642.86 |
| 1995-07-14 | 750 | 750 | 750 | 750 | 5,000 | 3,571.43 |
| 1995-07-13 | 768 | 768 | 750 | 750 | 6,000 | 3,571.43 |
| 1995-07-12 | 760 | 760 | 760 | 760 | 3,000 | 3,619.05 |
| 1995-07-11 | 750 | 750 | 750 | 750 | 4,000 | 3,571.43 |
| 1995-07-10 | 750 | 750 | 750 | 750 | 9,000 | 3,571.43 |
| 1995-07-07 | 710 | 725 | 710 | 725 | 4,000 | 3,452.38 |
| 1995-07-06 | 706 | 706 | 706 | 706 | 2,000 | 3,361.90 |
| 1995-07-05 | 706 | 706 | 706 | 706 | 7,000 | 3,361.90 |
| 1995-07-04 | 706 | 706 | 705 | 705 | 11,000 | 3,357.14 |
| 1995-07-03 | 700 | 705 | 700 | 705 | 37,000 | 3,357.14 |
| 1995-06-30 | 705 | 705 | 700 | 700 | 11,000 | 3,333.33 |
| 1995-06-29 | 700 | 700 | 700 | 700 | 9,000 | 3,333.33 |
| 1995-06-28 | 690 | 690 | 690 | 690 | 2,000 | 3,285.71 |
| 1995-06-27 | 705 | 705 | 700 | 700 | 3,000 | 3,333.33 |
| 1995-06-22 | 705 | 705 | 705 | 705 | 7,000 | 3,357.14 |
| 1995-06-21 | 705 | 705 | 705 | 705 | 1,000 | 3,357.14 |
| 1995-06-20 | 705 | 705 | 705 | 705 | 1,000 | 3,357.14 |
| 1995-06-19 | 700 | 700 | 700 | 700 | 1,000 | 3,333.33 |
| 1995-06-14 | 691 | 691 | 691 | 691 | 2,000 | 3,290.48 |
| 1995-06-06 | 700 | 700 | 700 | 700 | 2,000 | 3,333.33 |
| 1995-06-02 | 710 | 710 | 710 | 710 | 1,000 | 3,380.95 |
| 1995-06-01 | 700 | 700 | 700 | 700 | 1,000 | 3,333.33 |
| 1995-05-31 | 690 | 690 | 690 | 690 | 3,000 | 3,285.71 |
| 1995-05-30 | 700 | 700 | 700 | 700 | 6,000 | 3,333.33 |
| 1995-05-29 | 700 | 700 | 700 | 700 | 5,000 | 3,333.33 |
| 1995-05-23 | 710 | 710 | 700 | 700 | 2,000 | 3,333.33 |
| 1995-05-22 | 740 | 740 | 739 | 739 | 9,000 | 3,519.05 |
| 1995-05-19 | 739 | 739 | 739 | 739 | 1,000 | 3,519.05 |
| 1995-05-17 | 750 | 750 | 750 | 750 | 1,000 | 3,571.43 |
| 1995-05-16 | 740 | 740 | 740 | 740 | 2,000 | 3,523.81 |
| 1995-05-11 | 800 | 800 | 800 | 800 | 7,000 | 3,809.52 |
| 1995-05-10 | 800 | 800 | 800 | 800 | 3,000 | 3,809.52 |
| 1995-05-08 | 820 | 820 | 820 | 820 | 1,000 | 3,904.76 |
| 1995-05-02 | 820 | 830 | 815 | 820 | 14,000 | 3,904.76 |
| 1995-05-01 | 800 | 820 | 800 | 820 | 4,000 | 3,904.76 |
| 1995-04-28 | 800 | 820 | 795 | 820 | 18,000 | 3,904.76 |
| 1995-04-27 | 800 | 800 | 800 | 800 | 1,000 | 3,809.52 |
| 1995-04-26 | 770 | 770 | 770 | 770 | 2,000 | 3,666.67 |
| 1995-04-25 | 756 | 756 | 756 | 756 | 1,000 | 3,600 |
| 1995-04-24 | 756 | 756 | 756 | 756 | 1,000 | 3,600 |
| 1995-04-21 | 746 | 746 | 746 | 746 | 2,000 | 3,552.38 |
| 1995-04-20 | 747 | 747 | 746 | 746 | 3,000 | 3,552.38 |
| 1995-04-19 | 746 | 746 | 746 | 746 | 4,000 | 3,552.38 |
| 1995-04-17 | 726 | 726 | 726 | 726 | 2,000 | 3,457.14 |
| 1995-04-14 | 726 | 726 | 726 | 726 | 1,000 | 3,457.14 |
| 1995-04-13 | 726 | 726 | 726 | 726 | 2,000 | 3,457.14 |
| 1995-04-12 | 726 | 726 | 726 | 726 | 1,000 | 3,457.14 |
| 1995-04-11 | 707 | 707 | 706 | 706 | 4,000 | 3,361.90 |
| 1995-04-07 | 706 | 706 | 706 | 706 | 1,000 | 3,361.90 |
| 1995-04-06 | 706 | 706 | 706 | 706 | 2,000 | 3,361.90 |
| 1995-04-04 | 705 | 705 | 705 | 705 | 1,000 | 3,357.14 |
| 1995-04-03 | 715 | 715 | 705 | 705 | 19,000 | 3,357.14 |
| 1995-03-31 | 728 | 728 | 725 | 725 | 17,000 | 3,452.38 |
| 1995-03-30 | 721 | 730 | 721 | 730 | 26,000 | 3,476.19 |
| 1995-03-29 | 726 | 726 | 720 | 720 | 57,000 | 3,428.57 |
| 1995-03-27 | 775 | 775 | 775 | 775 | 3,000 | 3,690.48 |
| 1995-03-24 | 775 | 775 | 775 | 775 | 1,000 | 3,690.48 |
| 1995-03-22 | 815 | 815 | 815 | 815 | 6,000 | 3,880.95 |
| 1995-03-20 | 820 | 820 | 815 | 815 | 2,000 | 3,880.95 |
| 1995-03-10 | 825 | 825 | 825 | 825 | 4,000 | 3,928.57 |
| 1995-03-08 | 825 | 825 | 825 | 825 | 2,000 | 3,928.57 |
| 1995-03-06 | 836 | 840 | 835 | 835 | 9,000 | 3,976.19 |
| 1995-03-03 | 844 | 844 | 835 | 835 | 2,000 | 3,976.19 |
| 1995-03-02 | 845 | 845 | 835 | 835 | 7,000 | 3,976.19 |
| 1995-02-27 | 835 | 835 | 835 | 835 | 3,000 | 3,976.19 |
| 1995-02-22 | 875 | 875 | 875 | 875 | 1,000 | 4,166.67 |
| 1995-02-21 | 860 | 870 | 860 | 870 | 4,000 | 4,142.86 |
| 1995-02-20 | 871 | 871 | 870 | 870 | 9,000 | 4,142.86 |
| 1995-02-17 | 870 | 870 | 870 | 870 | 4,000 | 4,142.86 |
| 1995-02-16 | 871 | 871 | 871 | 871 | 3,000 | 4,147.62 |
| 1995-02-14 | 881 | 881 | 881 | 881 | 1,000 | 4,195.24 |
| 1995-02-06 | 881 | 881 | 881 | 881 | 5,000 | 4,195.24 |
| 1995-02-02 | 900 | 900 | 900 | 900 | 2,000 | 4,285.71 |
| 1995-02-01 | 882 | 882 | 872 | 872 | 4,000 | 4,152.38 |
| 1995-01-30 | 881 | 881 | 881 | 881 | 1,000 | 4,195.24 |
| 1995-01-27 | 881 | 881 | 881 | 881 | 1,000 | 4,195.24 |
| 1995-01-26 | 880 | 880 | 880 | 880 | 2,000 | 4,190.48 |
| 1995-01-25 | 890 | 890 | 880 | 880 | 6,000 | 4,190.48 |
| 1995-01-24 | 890 | 900 | 890 | 900 | 10,000 | 4,285.71 |
| 1995-01-23 | 900 | 900 | 900 | 900 | 21,000 | 4,285.71 |
| 1995-01-20 | 930 | 930 | 920 | 920 | 17,000 | 4,380.95 |
| 1995-01-19 | 930 | 930 | 930 | 930 | 10,000 | 4,428.57 |
| 1995-01-18 | 970 | 970 | 960 | 960 | 6,000 | 4,571.43 |
| 1995-01-12 | 1,010 | 1,010 | 990 | 990 | 2,000 | 4,714.29 |
| 1995-01-11 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 4,809.52 |
| 1995-01-05 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,000 |
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