3947 ダイナパック(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 1996-12-24 | 780 | 800 | 780 | 800 | 3,000 | 3,809.52 |
| 1996-12-20 | 773 | 780 | 773 | 780 | 6,000 | 3,714.29 |
| 1996-12-19 | 762 | 772 | 762 | 772 | 3,000 | 3,676.19 |
| 1996-12-18 | 761 | 761 | 761 | 761 | 3,000 | 3,623.81 |
| 1996-12-17 | 770 | 772 | 760 | 760 | 10,000 | 3,619.05 |
| 1996-12-16 | 746 | 750 | 746 | 750 | 3,000 | 3,571.43 |
| 1996-12-13 | 742 | 745 | 740 | 740 | 6,000 | 3,523.81 |
| 1996-12-12 | 741 | 741 | 741 | 741 | 3,000 | 3,528.57 |
| 1996-12-11 | 750 | 750 | 741 | 741 | 3,000 | 3,528.57 |
| 1996-12-10 | 751 | 751 | 751 | 751 | 3,000 | 3,576.19 |
| 1996-12-05 | 772 | 772 | 772 | 772 | 7,000 | 3,676.19 |
| 1996-12-03 | 772 | 772 | 772 | 772 | 10,000 | 3,676.19 |
| 1996-12-02 | 771 | 771 | 771 | 771 | 1,000 | 3,671.43 |
| 1996-11-28 | 755 | 755 | 755 | 755 | 1,000 | 3,595.24 |
| 1996-11-27 | 771 | 771 | 761 | 761 | 4,000 | 3,623.81 |
| 1996-11-22 | 771 | 771 | 771 | 771 | 5,000 | 3,671.43 |
| 1996-11-21 | 771 | 780 | 771 | 780 | 7,000 | 3,714.29 |
| 1996-11-20 | 780 | 780 | 770 | 770 | 7,000 | 3,666.67 |
| 1996-11-18 | 770 | 770 | 770 | 770 | 2,000 | 3,666.67 |
| 1996-11-15 | 781 | 781 | 781 | 781 | 1,000 | 3,719.05 |
| 1996-11-13 | 770 | 770 | 770 | 770 | 1,000 | 3,666.67 |
| 1996-11-12 | 770 | 770 | 770 | 770 | 1,000 | 3,666.67 |
| 1996-11-08 | 780 | 785 | 770 | 770 | 9,000 | 3,666.67 |
| 1996-11-01 | 769 | 769 | 769 | 769 | 1,000 | 3,661.90 |
| 1996-10-30 | 765 | 765 | 765 | 765 | 4,000 | 3,642.86 |
| 1996-10-25 | 762 | 762 | 762 | 762 | 1,000 | 3,628.57 |
| 1996-10-23 | 812 | 812 | 800 | 800 | 9,000 | 3,809.52 |
| 1996-10-18 | 762 | 762 | 762 | 762 | 1,000 | 3,628.57 |
| 1996-10-16 | 760 | 760 | 760 | 760 | 1,000 | 3,619.05 |
| 1996-10-14 | 764 | 764 | 761 | 761 | 5,000 | 3,623.81 |
| 1996-10-07 | 764 | 764 | 761 | 761 | 2,000 | 3,623.81 |
| 1996-10-02 | 791 | 791 | 791 | 791 | 2,000 | 3,766.67 |
| 1996-10-01 | 790 | 790 | 790 | 790 | 1,000 | 3,761.90 |
| 1996-09-30 | 800 | 800 | 800 | 800 | 1,000 | 3,809.52 |
| 1996-09-27 | 816 | 816 | 816 | 816 | 2,000 | 3,885.71 |
| 1996-09-24 | 816 | 816 | 816 | 816 | 1,000 | 3,885.71 |
| 1996-09-20 | 816 | 816 | 816 | 816 | 2,000 | 3,885.71 |
| 1996-09-18 | 816 | 816 | 816 | 816 | 1,000 | 3,885.71 |
| 1996-09-17 | 816 | 816 | 816 | 816 | 1,000 | 3,885.71 |
| 1996-09-12 | 816 | 816 | 816 | 816 | 1,000 | 3,885.71 |
| 1996-09-06 | 826 | 826 | 826 | 826 | 2,000 | 3,933.33 |
| 1996-09-05 | 820 | 820 | 820 | 820 | 1,000 | 3,904.76 |
| 1996-08-30 | 839 | 839 | 839 | 839 | 2,000 | 3,995.24 |
| 1996-08-29 | 840 | 840 | 839 | 839 | 5,000 | 3,995.24 |
| 1996-08-28 | 840 | 840 | 840 | 840 | 1,000 | 4,000 |
| 1996-08-23 | 806 | 810 | 806 | 810 | 2,000 | 3,857.14 |
| 1996-08-22 | 805 | 805 | 805 | 805 | 2,000 | 3,833.33 |
| 1996-08-21 | 805 | 805 | 805 | 805 | 5,000 | 3,833.33 |
| 1996-08-20 | 815 | 815 | 805 | 805 | 2,000 | 3,833.33 |
| 1996-08-16 | 800 | 800 | 795 | 795 | 2,000 | 3,785.71 |
| 1996-08-13 | 795 | 795 | 795 | 795 | 2,000 | 3,785.71 |
| 1996-08-12 | 795 | 795 | 795 | 795 | 2,000 | 3,785.71 |
| 1996-08-09 | 785 | 785 | 785 | 785 | 1,000 | 3,738.10 |
| 1996-08-08 | 805 | 805 | 805 | 805 | 5,000 | 3,833.33 |
| 1996-08-07 | 805 | 805 | 805 | 805 | 1,000 | 3,833.33 |
| 1996-08-06 | 811 | 811 | 811 | 811 | 1,000 | 3,861.90 |
| 1996-08-02 | 811 | 811 | 810 | 810 | 2,000 | 3,857.14 |
| 1996-08-01 | 821 | 821 | 811 | 811 | 6,000 | 3,861.90 |
| 1996-07-31 | 811 | 811 | 811 | 811 | 5,000 | 3,861.90 |
| 1996-07-30 | 811 | 811 | 811 | 811 | 1,000 | 3,861.90 |
| 1996-07-26 | 810 | 810 | 810 | 810 | 4,000 | 3,857.14 |
| 1996-07-25 | 810 | 810 | 810 | 810 | 4,000 | 3,857.14 |
| 1996-07-24 | 799 | 799 | 799 | 799 | 2,000 | 3,804.76 |
| 1996-07-23 | 831 | 831 | 830 | 830 | 3,000 | 3,952.38 |
| 1996-07-22 | 840 | 840 | 831 | 831 | 9,000 | 3,957.14 |
| 1996-07-18 | 841 | 841 | 840 | 840 | 2,000 | 4,000 |
| 1996-07-15 | 860 | 860 | 850 | 850 | 10,000 | 4,047.62 |
| 1996-07-12 | 859 | 859 | 841 | 841 | 10,000 | 4,004.76 |
| 1996-07-11 | 847 | 848 | 840 | 840 | 12,000 | 4,000 |
| 1996-07-05 | 845 | 845 | 845 | 845 | 1,000 | 4,023.81 |
| 1996-07-04 | 860 | 860 | 840 | 840 | 7,000 | 4,000 |
| 1996-07-03 | 860 | 860 | 845 | 850 | 5,000 | 4,047.62 |
| 1996-07-02 | 860 | 861 | 840 | 840 | 12,000 | 4,000 |
| 1996-07-01 | 860 | 862 | 860 | 860 | 7,000 | 4,095.24 |
| 1996-06-28 | 860 | 860 | 860 | 860 | 4,000 | 4,095.24 |
| 1996-06-27 | 860 | 860 | 860 | 860 | 4,000 | 4,095.24 |
| 1996-06-26 | 850 | 860 | 850 | 860 | 9,000 | 4,095.24 |
| 1996-06-25 | 860 | 860 | 860 | 860 | 2,000 | 4,095.24 |
| 1996-06-24 | 865 | 865 | 860 | 860 | 3,000 | 4,095.24 |
| 1996-06-21 | 840 | 860 | 840 | 860 | 7,000 | 4,095.24 |
| 1996-06-20 | 830 | 840 | 830 | 840 | 7,000 | 4,000 |
| 1996-06-19 | 830 | 830 | 830 | 830 | 3,000 | 3,952.38 |
| 1996-06-18 | 830 | 830 | 830 | 830 | 2,000 | 3,952.38 |
| 1996-06-17 | 830 | 830 | 830 | 830 | 4,000 | 3,952.38 |
| 1996-06-13 | 830 | 830 | 820 | 820 | 2,000 | 3,904.76 |
| 1996-06-12 | 820 | 821 | 820 | 821 | 3,000 | 3,909.52 |
| 1996-06-11 | 820 | 820 | 820 | 820 | 3,000 | 3,904.76 |
| 1996-06-10 | 824 | 824 | 823 | 823 | 7,000 | 3,919.05 |
| 1996-06-07 | 823 | 823 | 821 | 821 | 9,000 | 3,909.52 |
| 1996-06-06 | 839 | 850 | 830 | 830 | 19,000 | 3,952.38 |
| 1996-06-05 | 811 | 822 | 811 | 822 | 4,000 | 3,914.29 |
| 1996-06-04 | 839 | 839 | 819 | 819 | 3,000 | 3,900 |
| 1996-06-03 | 839 | 839 | 839 | 839 | 1,000 | 3,995.24 |
| 1996-05-31 | 849 | 849 | 839 | 839 | 3,000 | 3,995.24 |
| 1996-05-29 | 849 | 850 | 849 | 850 | 4,000 | 4,047.62 |
| 1996-05-28 | 850 | 850 | 850 | 850 | 3,000 | 4,047.62 |
| 1996-05-27 | 870 | 870 | 870 | 870 | 2,000 | 4,142.86 |
| 1996-05-24 | 878 | 879 | 878 | 879 | 2,000 | 4,185.71 |
| 1996-05-23 | 860 | 870 | 860 | 870 | 2,000 | 4,142.86 |
| 1996-05-22 | 880 | 880 | 880 | 880 | 1,000 | 4,190.48 |
| 1996-05-21 | 870 | 880 | 860 | 880 | 23,000 | 4,190.48 |
| 1996-05-20 | 870 | 870 | 870 | 870 | 1,000 | 4,142.86 |
| 1996-05-17 | 860 | 860 | 860 | 860 | 1,000 | 4,095.24 |
| 1996-05-16 | 860 | 860 | 852 | 852 | 4,000 | 4,057.14 |
| 1996-05-15 | 870 | 870 | 860 | 860 | 2,000 | 4,095.24 |
| 1996-05-14 | 870 | 870 | 870 | 870 | 1,000 | 4,142.86 |
| 1996-05-13 | 871 | 871 | 870 | 870 | 4,000 | 4,142.86 |
| 1996-05-10 | 870 | 871 | 870 | 870 | 5,000 | 4,142.86 |
| 1996-05-09 | 880 | 880 | 871 | 871 | 2,000 | 4,147.62 |
| 1996-05-08 | 870 | 870 | 870 | 870 | 11,000 | 4,142.86 |
| 1996-05-07 | 865 | 870 | 865 | 870 | 5,000 | 4,142.86 |
| 1996-05-02 | 850 | 860 | 850 | 855 | 10,000 | 4,071.43 |
| 1996-05-01 | 850 | 850 | 845 | 850 | 6,000 | 4,047.62 |
| 1996-04-30 | 841 | 841 | 840 | 840 | 28,000 | 4,000 |
| 1996-04-26 | 849 | 850 | 840 | 840 | 23,000 | 4,000 |
| 1996-04-25 | 850 | 850 | 846 | 850 | 8,000 | 4,047.62 |
| 1996-04-24 | 845 | 850 | 845 | 850 | 6,000 | 4,047.62 |
| 1996-04-23 | 841 | 850 | 841 | 850 | 9,000 | 4,047.62 |
| 1996-04-22 | 830 | 845 | 830 | 840 | 44,000 | 4,000 |
| 1996-04-19 | 833 | 833 | 830 | 830 | 6,000 | 3,952.38 |
| 1996-04-18 | 840 | 840 | 820 | 825 | 35,000 | 3,928.57 |
| 1996-04-17 | 816 | 816 | 815 | 816 | 5,000 | 3,885.71 |
| 1996-04-16 | 835 | 840 | 830 | 830 | 16,000 | 3,952.38 |
| 1996-04-15 | 826 | 835 | 825 | 835 | 24,000 | 3,976.19 |
| 1996-04-12 | 835 | 835 | 820 | 825 | 23,000 | 3,928.57 |
| 1996-04-11 | 834 | 834 | 825 | 825 | 7,000 | 3,928.57 |
| 1996-04-10 | 830 | 835 | 830 | 835 | 12,000 | 3,976.19 |
| 1996-04-09 | 830 | 830 | 830 | 830 | 3,000 | 3,952.38 |
| 1996-04-08 | 821 | 825 | 820 | 825 | 12,000 | 3,928.57 |
| 1996-04-05 | 805 | 810 | 795 | 810 | 136,000 | 3,857.14 |
| 1996-04-04 | 802 | 810 | 802 | 810 | 18,000 | 3,857.14 |
| 1996-04-03 | 803 | 810 | 802 | 802 | 25,000 | 3,819.05 |
| 1996-04-02 | 802 | 802 | 799 | 802 | 60,000 | 3,819.05 |
| 1996-04-01 | 799 | 799 | 799 | 799 | 3,000 | 3,804.76 |
| 1996-03-29 | 820 | 820 | 820 | 820 | 1,000 | 3,904.76 |
| 1996-03-28 | 829 | 829 | 829 | 829 | 2,000 | 3,947.62 |
| 1996-03-27 | 830 | 830 | 830 | 830 | 2,000 | 3,952.38 |
| 1996-03-25 | 801 | 840 | 801 | 840 | 7,000 | 4,000 |
| 1996-03-22 | 801 | 801 | 801 | 801 | 1,000 | 3,814.29 |
| 1996-03-21 | 800 | 800 | 800 | 800 | 1,000 | 3,809.52 |
| 1996-03-19 | 790 | 790 | 780 | 780 | 3,000 | 3,714.29 |
| 1996-03-18 | 800 | 800 | 800 | 800 | 1,000 | 3,809.52 |
| 1996-03-15 | 800 | 800 | 800 | 800 | 5,000 | 3,809.52 |
| 1996-03-12 | 815 | 825 | 795 | 825 | 4,000 | 3,928.57 |
| 1996-03-05 | 855 | 855 | 855 | 855 | 9,000 | 4,071.43 |
| 1996-03-01 | 845 | 845 | 845 | 845 | 1,000 | 4,023.81 |
| 1996-02-28 | 825 | 825 | 825 | 825 | 1,000 | 3,928.57 |
| 1996-02-27 | 847 | 849 | 847 | 849 | 11,000 | 4,042.86 |
| 1996-02-26 | 851 | 851 | 847 | 847 | 12,000 | 4,033.33 |
| 1996-02-23 | 851 | 851 | 851 | 851 | 4,000 | 4,052.38 |
| 1996-02-21 | 861 | 861 | 861 | 861 | 7,000 | 4,100 |
| 1996-02-20 | 861 | 861 | 861 | 861 | 1,000 | 4,100 |
| 1996-02-19 | 860 | 860 | 860 | 860 | 10,000 | 4,095.24 |
| 1996-02-15 | 850 | 850 | 850 | 850 | 10,000 | 4,047.62 |
| 1996-02-14 | 850 | 850 | 850 | 850 | 7,000 | 4,047.62 |
| 1996-02-13 | 850 | 850 | 850 | 850 | 28,000 | 4,047.62 |
| 1996-02-09 | 850 | 851 | 850 | 850 | 39,000 | 4,047.62 |
| 1996-02-06 | 861 | 861 | 861 | 861 | 1,000 | 4,100 |
| 1996-02-02 | 890 | 890 | 890 | 890 | 1,000 | 4,238.10 |
| 1996-02-01 | 861 | 861 | 861 | 861 | 2,000 | 4,100 |
| 1996-01-30 | 860 | 860 | 860 | 860 | 4,000 | 4,095.24 |
| 1996-01-29 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1996-01-26 | 850 | 850 | 850 | 850 | 3,000 | 4,047.62 |
| 1996-01-25 | 860 | 860 | 860 | 860 | 3,000 | 4,095.24 |
| 1996-01-24 | 850 | 850 | 850 | 850 | 6,000 | 4,047.62 |
| 1996-01-23 | 851 | 851 | 851 | 851 | 6,000 | 4,052.38 |
| 1996-01-22 | 851 | 851 | 851 | 851 | 1,000 | 4,052.38 |
| 1996-01-19 | 850 | 850 | 847 | 847 | 4,000 | 4,033.33 |
| 1996-01-18 | 850 | 850 | 850 | 850 | 5,000 | 4,047.62 |
| 1996-01-16 | 847 | 847 | 847 | 847 | 4,000 | 4,033.33 |
| 1996-01-10 | 847 | 847 | 847 | 847 | 1,000 | 4,033.33 |
| 1996-01-09 | 850 | 850 | 850 | 850 | 1,000 | 4,047.62 |
| 1996-01-08 | 880 | 880 | 870 | 870 | 3,000 | 4,142.86 |
| 1996-01-04 | 890 | 890 | 890 | 890 | 1,000 | 4,238.10 |
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
