3947 ダイナパック(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-293883883883881,0001,940
1998-12-283543843543844,0001,920
1998-12-253643643643642,0001,820
1998-12-223953953953952,0001,975
1998-12-214034054034057,0002,025
1998-12-184034034034033,0002,015
1998-12-174034034034038,0002,015
1998-12-1639540339540310,0002,015
1998-12-154044043903907,0001,950
1998-12-144044044044043,0002,020
1998-12-114094094044044,0002,020
1998-12-104104104104103,0002,050
1998-12-093804103804107,0002,050
1998-12-083803803803806,0001,900
1998-12-073753753753757,0001,875
1998-12-0437437537437527,0001,875
1998-12-033713743713742,0001,870
1998-12-023753753703707,0001,850
1998-12-013703753703757,0001,875
1998-11-3037037037037025,0001,850
1998-11-2737037037037028,0001,850
1998-11-2637037037037020,0001,850
1998-11-253703703703706,0001,850
1998-11-243703703703709,0001,850
1998-11-2037538037037012,0001,850
1998-11-193893893753756,0001,875
1998-11-173893893893894,0001,945
1998-11-133903903903905,0001,950
1998-11-113903903903905,0001,950
1998-11-103903903903905,0001,950
1998-11-063903903903907,0001,950
1998-11-053903903903905,0001,950
1998-11-0439039039039054,0001,950
1998-10-303903903903904,0001,950
1998-10-293903903903903,0001,950
1998-10-283903903903907,0001,950
1998-10-273903903903909,0001,950
1998-10-233953953953953,0001,975
1998-10-223953953953957,0001,975
1998-10-213953953953955,0001,975
1998-10-203953953953959,0001,975
1998-10-193953953953954,0001,975
1998-10-163953953953953,0001,975
1998-10-153953953953953,0001,975
1998-10-143953953953953,0001,975
1998-10-133953953953952,0001,975
1998-10-123953953953951,0001,975
1998-10-094004004004002,0002,000
1998-10-084004004004004,0002,000
1998-10-064004004004002,0002,000
1998-10-024104104004006,0002,000
1998-10-014144144144143,0002,070
1998-09-304154154144146,0002,070
1998-09-294154154154151,0002,075
1998-09-283984003984009,0002,000
1998-09-253903953903955,0001,975
1998-09-223653653653655,0001,825
1998-09-113503503423424,0001,710
1998-09-1035135135035014,0001,750
1998-09-083503523503516,0001,755
1998-09-0736036035035020,0001,750
1998-09-043603603603601,0001,800
1998-09-034004004004002,0002,000
1998-09-024014014004003,0002,000
1998-09-0140040040040012,0002,000
1998-08-314004004004001,0002,000
1998-08-284004004004002,0002,000
1998-08-274254254254255,0002,125
1998-08-264254254254252,0002,125
1998-08-254254254254253,0002,125
1998-08-244234254234254,0002,125
1998-08-214234234234235,0002,115
1998-08-204234234234235,0002,115
1998-08-194254254254252,0002,125
1998-08-184254254254253,0002,125
1998-08-174254254254253,0002,125
1998-08-124284284284283,0002,140
1998-08-114284284284282,0002,140
1998-08-064284284284281,0002,140
1998-08-054284284284282,0002,140
1998-08-044304304304302,0002,150
1998-08-034304304304302,0002,150
1998-07-314304304214308,0002,150
1998-07-304254304254303,0002,150
1998-07-294254254254251,0002,125
1998-07-284254254254251,0002,125
1998-07-244214214214212,0002,105
1998-07-234304304214217,0002,105
1998-07-224294304294305,0002,150
1998-07-214204294204293,0002,145
1998-07-174204204204202,0002,100
1998-07-154304304304302,0002,150
1998-07-144304304304307,0002,150
1998-07-134304304304304,0002,150
1998-07-104304304304306,0002,150
1998-07-094304304304304,0002,150
1998-07-084134204134204,0002,100
1998-07-074134134134134,0002,065
1998-07-064054054054051,0002,025
1998-07-0243543540040011,0002,000
1998-07-014354354354352,0002,175
1998-06-304304354304354,0002,175
1998-06-294304304304306,0002,150
1998-06-264304304304301,0002,150
1998-06-254304304304303,0002,150
1998-06-2441042041042014,0002,100
1998-06-2239039038039035,0001,950
1998-06-194004004004002,0002,000
1998-06-1841041040040513,0002,025
1998-06-174104104104101,0002,050
1998-06-124104104104102,0002,050
1998-06-114164164164161,0002,080
1998-06-104224224224221,0002,110
1998-06-054234234234231,0002,115
1998-06-044234234234232,0002,115
1998-06-024304304304303,0002,150
1998-06-014304304304302,0002,150
1998-05-284284284234233,0002,115
1998-05-274244294244295,0002,145
1998-05-254244244244241,0002,120
1998-05-224254254244248,0002,120
1998-05-2141342541342415,0002,120
1998-05-204054094054095,0002,045
1998-05-194054054054051,0002,025
1998-05-184054054054051,0002,025
1998-05-114054104054103,0002,050
1998-05-064104104104105,0002,050
1998-05-0142042039040060,0002,000
1998-04-304204204204201,0002,100
1998-04-284254254254255,0002,125
1998-04-274254254254255,0002,125
1998-04-244254254254253,0002,125
1998-04-234254254254253,0002,125
1998-04-224294294284288,0002,140
1998-04-2139543039543013,0002,150
1998-04-203803803803802,0001,900
1998-04-173803803803801,0001,900
1998-04-153803803803801,0001,900
1998-04-133853853803802,0001,900
1998-04-103813813813811,0001,905
1998-04-094004004004002,0002,000
1998-04-064004004004002,0002,000
1998-04-0141941940840818,0002,040
1998-03-314194194194194,0002,095
1998-03-3042042242042012,0002,100
1998-03-273964203964209,0002,100
1998-03-263713863713866,0001,930
1998-03-2534736034535516,0001,775
1998-03-2436036034034041,0001,700
1998-03-2337837836136120,0001,805
1998-03-2038039037537518,0001,875
1998-03-193763803753805,0001,900
1998-03-183833833803804,0001,900
1998-03-1739039038838817,0001,940
1998-03-133913913913914,0001,955
1998-03-123963963913912,0001,955
1998-03-1039039539039110,0001,955
1998-03-054194194194191,0002,095
1998-03-044204204204205,0002,100
1998-03-034204204204202,0002,100
1998-03-024344344344343,0002,170
1998-02-2739039139039016,0001,950
1998-02-263943943903917,0001,955
1998-02-253893943893948,0001,970
1998-02-2439139439039414,0001,970
1998-02-234004053913918,0001,955
1998-02-2040040040040089,0002,000
1998-02-194004004004003,0002,000
1998-02-184104104004005,0002,000
1998-02-174104104104102,0002,050
1998-02-164204204204209,0002,100
1998-02-134384384204208,0002,100
1998-02-1241243041243012,0002,150
1998-02-104114114104105,0002,050
1998-02-094084104084105,0002,050
1998-02-064004004004004,0002,000
1998-02-054004004004003,0002,000
1998-02-044074074054054,0002,025
1998-02-034094094094095,0002,045
1998-02-023914003914002,0002,000
1998-01-3039139139039019,0001,950
1998-01-2943544542542547,0002,125
1998-01-28410425410425114,0002,125
1998-01-2739539639539553,0001,975
1998-01-2638940038939529,0001,975
1998-01-2338538938538912,0001,945
1998-01-2238038038038015,0001,900
1998-01-2136038036037523,0001,875
1998-01-2038038036036019,0001,800
1998-01-1938038038038014,0001,900
1998-01-163653653653653,0001,825
1998-01-1437037536036011,0001,800
1998-01-133853853853852,0001,925
1998-01-093853853853852,0001,925
1998-01-083903903903902,0001,950
1998-01-074004004004002,0002,000
1998-01-064054054054053,0002,025
1998-01-054104104104101,0002,050

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