3947 ダイナパック(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1997-12-25 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1997-12-24 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 1997-12-19 | 435 | 435 | 435 | 435 | 8,000 | 2,175 |
| 1997-12-18 | 435 | 435 | 425 | 425 | 8,000 | 2,125 |
| 1997-12-17 | 424 | 435 | 424 | 435 | 7,000 | 2,175 |
| 1997-12-15 | 424 | 424 | 424 | 424 | 2,000 | 2,120 |
| 1997-12-09 | 429 | 429 | 429 | 429 | 9,000 | 2,145 |
| 1997-12-05 | 410 | 429 | 410 | 429 | 20,000 | 2,145 |
| 1997-12-04 | 430 | 430 | 430 | 430 | 6,000 | 2,150 |
| 1997-12-02 | 440 | 440 | 435 | 435 | 2,000 | 2,175 |
| 1997-12-01 | 425 | 425 | 425 | 425 | 4,000 | 2,125 |
| 1997-11-27 | 420 | 420 | 420 | 420 | 6,000 | 2,100 |
| 1997-11-26 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1997-11-25 | 415 | 415 | 415 | 415 | 11,000 | 2,075 |
| 1997-11-21 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1997-11-18 | 395 | 401 | 395 | 401 | 5,000 | 2,005 |
| 1997-11-17 | 401 | 401 | 400 | 400 | 8,000 | 2,000 |
| 1997-11-14 | 420 | 420 | 410 | 410 | 6,000 | 2,050 |
| 1997-11-13 | 420 | 420 | 420 | 420 | 7,000 | 2,100 |
| 1997-11-12 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 1997-11-11 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1997-11-10 | 469 | 469 | 469 | 469 | 4,000 | 2,345 |
| 1997-11-07 | 484 | 484 | 484 | 484 | 2,000 | 2,420 |
| 1997-11-06 | 480 | 489 | 480 | 489 | 4,000 | 2,445 |
| 1997-11-05 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 1997-10-31 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 1997-10-30 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 1997-10-29 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 1997-10-28 | 492 | 492 | 492 | 492 | 2,000 | 2,460 |
| 1997-10-27 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 1997-10-23 | 503 | 503 | 500 | 500 | 4,000 | 2,500 |
| 1997-10-22 | 513 | 513 | 513 | 513 | 3,000 | 2,565 |
| 1997-10-21 | 515 | 515 | 505 | 505 | 4,000 | 2,525 |
| 1997-10-20 | 520 | 520 | 500 | 515 | 8,000 | 2,575 |
| 1997-10-17 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1997-10-16 | 527 | 535 | 523 | 530 | 9,000 | 2,650 |
| 1997-10-08 | 535 | 537 | 535 | 537 | 11,000 | 2,685 |
| 1997-10-06 | 557 | 557 | 557 | 557 | 1,000 | 2,785 |
| 1997-10-02 | 558 | 558 | 558 | 558 | 2,000 | 2,790 |
| 1997-10-01 | 578 | 584 | 578 | 584 | 7,000 | 2,920 |
| 1997-09-30 | 588 | 588 | 588 | 588 | 10,000 | 2,940 |
| 1997-09-29 | 589 | 589 | 588 | 588 | 4,000 | 2,940 |
| 1997-09-26 | 589 | 589 | 589 | 589 | 1,000 | 2,945 |
| 1997-09-25 | 589 | 589 | 589 | 589 | 4,000 | 2,945 |
| 1997-09-24 | 589 | 589 | 589 | 589 | 3,000 | 2,945 |
| 1997-09-22 | 589 | 589 | 589 | 589 | 5,000 | 2,945 |
| 1997-09-18 | 583 | 589 | 583 | 589 | 3,000 | 2,945 |
| 1997-09-11 | 583 | 593 | 583 | 593 | 5,000 | 2,965 |
| 1997-09-10 | 588 | 593 | 588 | 593 | 5,000 | 2,965 |
| 1997-09-04 | 598 | 608 | 598 | 608 | 3,000 | 3,040 |
| 1997-09-03 | 598 | 608 | 598 | 608 | 17,000 | 3,040 |
| 1997-09-02 | 608 | 608 | 608 | 608 | 1,000 | 3,040 |
| 1997-09-01 | 609 | 609 | 609 | 609 | 2,000 | 3,045 |
| 1997-08-29 | 609 | 609 | 609 | 609 | 3,000 | 3,045 |
| 1997-08-22 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1997-08-21 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1997-08-20 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1997-08-14 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1997-08-13 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1997-08-11 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1997-08-07 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1997-08-06 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1997-08-05 | 650 | 650 | 650 | 650 | 6,000 | 3,250 |
| 1997-08-04 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1997-08-01 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-07-31 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
| 1997-07-28 | 630 | 630 | 630 | 630 | 6,000 | 3,150 |
| 1997-07-25 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1997-07-24 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
| 1997-07-22 | 630 | 630 | 630 | 630 | 4,000 | 3,150 |
| 1997-07-17 | 620 | 630 | 620 | 630 | 6,000 | 3,150 |
| 1997-07-16 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1997-07-15 | 640 | 640 | 640 | 640 | 4,000 | 3,200 |
| 1997-07-14 | 643 | 643 | 643 | 643 | 7,000 | 3,215 |
| 1997-07-10 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1997-07-09 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-07-08 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-07-07 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1997-07-04 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1997-07-02 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1997-07-01 | 611 | 641 | 611 | 641 | 3,000 | 3,205 |
| 1997-06-27 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1997-06-24 | 660 | 660 | 660 | 660 | 4,000 | 3,300 |
| 1997-06-23 | 645 | 660 | 645 | 660 | 3,000 | 3,300 |
| 1997-06-20 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 1997-06-19 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1997-06-18 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1997-06-17 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1997-06-16 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1997-06-13 | 654 | 655 | 650 | 650 | 4,000 | 3,250 |
| 1997-06-11 | 655 | 660 | 655 | 660 | 3,000 | 3,300 |
| 1997-06-09 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 1997-06-05 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1997-06-04 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1997-06-03 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1997-06-02 | 652 | 652 | 652 | 652 | 26,000 | 3,260 |
| 1997-05-30 | 656 | 656 | 655 | 655 | 2,000 | 3,275 |
| 1997-05-29 | 654 | 654 | 654 | 654 | 1,000 | 3,270 |
| 1997-05-27 | 655 | 655 | 655 | 655 | 2,000 | 3,275 |
| 1997-05-23 | 652 | 652 | 652 | 652 | 4,000 | 3,260 |
| 1997-05-21 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1997-05-20 | 631 | 650 | 631 | 650 | 6,000 | 3,250 |
| 1997-05-16 | 641 | 641 | 641 | 641 | 2,000 | 3,205 |
| 1997-05-14 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1997-05-09 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-05-08 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1997-05-07 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 1997-05-06 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1997-05-02 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1997-05-01 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1997-04-28 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1997-04-25 | 620 | 630 | 620 | 630 | 3,000 | 3,150 |
| 1997-04-24 | 620 | 630 | 620 | 630 | 2,000 | 3,150 |
| 1997-04-23 | 610 | 610 | 600 | 600 | 2,000 | 3,000 |
| 1997-04-22 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1997-04-21 | 620 | 630 | 620 | 630 | 11,000 | 3,150 |
| 1997-04-18 | 620 | 620 | 600 | 619 | 5,000 | 3,095 |
| 1997-04-16 | 615 | 615 | 605 | 615 | 4,000 | 3,075 |
| 1997-04-15 | 608 | 615 | 605 | 615 | 7,000 | 3,075 |
| 1997-04-14 | 618 | 618 | 618 | 618 | 1,000 | 3,090 |
| 1997-04-11 | 610 | 620 | 610 | 620 | 5,000 | 3,100 |
| 1997-04-10 | 610 | 620 | 610 | 620 | 6,000 | 3,100 |
| 1997-04-09 | 610 | 620 | 610 | 620 | 5,000 | 3,100 |
| 1997-04-08 | 620 | 620 | 620 | 620 | 5,000 | 3,100 |
| 1997-04-04 | 607 | 620 | 607 | 620 | 5,000 | 3,100 |
| 1997-04-02 | 637 | 637 | 637 | 637 | 1,000 | 3,185 |
| 1997-04-01 | 641 | 641 | 640 | 640 | 3,000 | 3,200 |
| 1997-03-31 | 629 | 643 | 629 | 641 | 26,000 | 3,205 |
| 1997-03-28 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1997-03-27 | 629 | 649 | 629 | 630 | 5,000 | 3,150 |
| 1997-03-26 | 581 | 610 | 581 | 610 | 6,000 | 3,050 |
| 1997-03-25 | 581 | 581 | 581 | 581 | 2,000 | 2,905 |
| 1997-03-24 | 586 | 586 | 581 | 581 | 4,000 | 2,905 |
| 1997-03-19 | 531 | 531 | 531 | 531 | 2,000 | 2,655 |
| 1997-03-18 | 531 | 531 | 530 | 530 | 15,000 | 2,650 |
| 1997-03-17 | 531 | 531 | 531 | 531 | 2,000 | 2,655 |
| 1997-03-14 | 531 | 535 | 531 | 535 | 31,000 | 2,675 |
| 1997-03-13 | 531 | 536 | 531 | 531 | 36,000 | 2,655 |
| 1997-03-12 | 535 | 535 | 531 | 531 | 3,000 | 2,655 |
| 1997-03-11 | 546 | 555 | 546 | 555 | 3,000 | 2,775 |
| 1997-03-10 | 567 | 567 | 555 | 555 | 40,000 | 2,775 |
| 1997-03-07 | 566 | 566 | 566 | 566 | 5,000 | 2,830 |
| 1997-03-06 | 592 | 592 | 590 | 590 | 5,000 | 2,950 |
| 1997-03-05 | 592 | 593 | 592 | 593 | 6,000 | 2,965 |
| 1997-03-04 | 595 | 595 | 595 | 595 | 4,000 | 2,975 |
| 1997-03-03 | 593 | 593 | 592 | 592 | 3,000 | 2,960 |
| 1997-02-28 | 592 | 592 | 592 | 592 | 3,000 | 2,960 |
| 1997-02-27 | 630 | 630 | 600 | 600 | 7,000 | 3,000 |
| 1997-02-26 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1997-02-24 | 630 | 650 | 630 | 650 | 8,000 | 3,250 |
| 1997-02-21 | 630 | 640 | 630 | 630 | 8,000 | 3,150 |
| 1997-02-20 | 640 | 640 | 630 | 630 | 6,000 | 3,150 |
| 1997-02-19 | 630 | 639 | 630 | 630 | 18,000 | 3,150 |
| 1997-02-18 | 631 | 631 | 630 | 630 | 6,000 | 3,150 |
| 1997-02-17 | 650 | 650 | 640 | 640 | 5,000 | 3,200 |
| 1997-02-14 | 660 | 660 | 655 | 655 | 3,000 | 3,275 |
| 1997-02-13 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1997-02-04 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1997-02-03 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1997-01-30 | 640 | 640 | 630 | 630 | 4,000 | 3,150 |
| 1997-01-28 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1997-01-27 | 660 | 660 | 650 | 650 | 9,000 | 3,250 |
| 1997-01-24 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1997-01-23 | 680 | 680 | 660 | 660 | 5,000 | 3,300 |
| 1997-01-22 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1997-01-21 | 678 | 678 | 678 | 678 | 7,000 | 3,390 |
| 1997-01-20 | 682 | 682 | 682 | 682 | 1,000 | 3,410 |
| 1997-01-16 | 672 | 672 | 672 | 672 | 2,000 | 3,360 |
| 1997-01-14 | 671 | 671 | 671 | 671 | 1,000 | 3,355 |
| 1997-01-13 | 680 | 680 | 670 | 670 | 5,000 | 3,350 |
| 1997-01-07 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
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
