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
1998-12-29	388	388	388	388	1,000	1,940
1998-12-28	354	384	354	384	4,000	1,920
1998-12-25	364	364	364	364	2,000	1,820
1998-12-22	395	395	395	395	2,000	1,975
1998-12-21	403	405	403	405	7,000	2,025
1998-12-18	403	403	403	403	3,000	2,015
1998-12-17	403	403	403	403	8,000	2,015
1998-12-16	395	403	395	403	10,000	2,015
1998-12-15	404	404	390	390	7,000	1,950
1998-12-14	404	404	404	404	3,000	2,020
1998-12-11	409	409	404	404	4,000	2,020
1998-12-10	410	410	410	410	3,000	2,050
1998-12-09	380	410	380	410	7,000	2,050
1998-12-08	380	380	380	380	6,000	1,900
1998-12-07	375	375	375	375	7,000	1,875
1998-12-04	374	375	374	375	27,000	1,875
1998-12-03	371	374	371	374	2,000	1,870
1998-12-02	375	375	370	370	7,000	1,850
1998-12-01	370	375	370	375	7,000	1,875
1998-11-30	370	370	370	370	25,000	1,850
1998-11-27	370	370	370	370	28,000	1,850
1998-11-26	370	370	370	370	20,000	1,850
1998-11-25	370	370	370	370	6,000	1,850
1998-11-24	370	370	370	370	9,000	1,850
1998-11-20	375	380	370	370	12,000	1,850
1998-11-19	389	389	375	375	6,000	1,875
1998-11-17	389	389	389	389	4,000	1,945
1998-11-13	390	390	390	390	5,000	1,950
1998-11-11	390	390	390	390	5,000	1,950
1998-11-10	390	390	390	390	5,000	1,950
1998-11-06	390	390	390	390	7,000	1,950
1998-11-05	390	390	390	390	5,000	1,950
1998-11-04	390	390	390	390	54,000	1,950
1998-10-30	390	390	390	390	4,000	1,950
1998-10-29	390	390	390	390	3,000	1,950
1998-10-28	390	390	390	390	7,000	1,950
1998-10-27	390	390	390	390	9,000	1,950
1998-10-23	395	395	395	395	3,000	1,975
1998-10-22	395	395	395	395	7,000	1,975
1998-10-21	395	395	395	395	5,000	1,975
1998-10-20	395	395	395	395	9,000	1,975
1998-10-19	395	395	395	395	4,000	1,975
1998-10-16	395	395	395	395	3,000	1,975
1998-10-15	395	395	395	395	3,000	1,975
1998-10-14	395	395	395	395	3,000	1,975
1998-10-13	395	395	395	395	2,000	1,975
1998-10-12	395	395	395	395	1,000	1,975
1998-10-09	400	400	400	400	2,000	2,000
1998-10-08	400	400	400	400	4,000	2,000
1998-10-06	400	400	400	400	2,000	2,000
1998-10-02	410	410	400	400	6,000	2,000
1998-10-01	414	414	414	414	3,000	2,070
1998-09-30	415	415	414	414	6,000	2,070
1998-09-29	415	415	415	415	1,000	2,075
1998-09-28	398	400	398	400	9,000	2,000
1998-09-25	390	395	390	395	5,000	1,975
1998-09-22	365	365	365	365	5,000	1,825
1998-09-11	350	350	342	342	4,000	1,710
1998-09-10	351	351	350	350	14,000	1,750
1998-09-08	350	352	350	351	6,000	1,755
1998-09-07	360	360	350	350	20,000	1,750
1998-09-04	360	360	360	360	1,000	1,800
1998-09-03	400	400	400	400	2,000	2,000
1998-09-02	401	401	400	400	3,000	2,000
1998-09-01	400	400	400	400	12,000	2,000
1998-08-31	400	400	400	400	1,000	2,000
1998-08-28	400	400	400	400	2,000	2,000
1998-08-27	425	425	425	425	5,000	2,125
1998-08-26	425	425	425	425	2,000	2,125
1998-08-25	425	425	425	425	3,000	2,125
1998-08-24	423	425	423	425	4,000	2,125
1998-08-21	423	423	423	423	5,000	2,115
1998-08-20	423	423	423	423	5,000	2,115
1998-08-19	425	425	425	425	2,000	2,125
1998-08-18	425	425	425	425	3,000	2,125
1998-08-17	425	425	425	425	3,000	2,125
1998-08-12	428	428	428	428	3,000	2,140
1998-08-11	428	428	428	428	2,000	2,140
1998-08-06	428	428	428	428	1,000	2,140
1998-08-05	428	428	428	428	2,000	2,140
1998-08-04	430	430	430	430	2,000	2,150
1998-08-03	430	430	430	430	2,000	2,150
1998-07-31	430	430	421	430	8,000	2,150
1998-07-30	425	430	425	430	3,000	2,150
1998-07-29	425	425	425	425	1,000	2,125
1998-07-28	425	425	425	425	1,000	2,125
1998-07-24	421	421	421	421	2,000	2,105
1998-07-23	430	430	421	421	7,000	2,105
1998-07-22	429	430	429	430	5,000	2,150
1998-07-21	420	429	420	429	3,000	2,145
1998-07-17	420	420	420	420	2,000	2,100
1998-07-15	430	430	430	430	2,000	2,150
1998-07-14	430	430	430	430	7,000	2,150
1998-07-13	430	430	430	430	4,000	2,150
1998-07-10	430	430	430	430	6,000	2,150
1998-07-09	430	430	430	430	4,000	2,150
1998-07-08	413	420	413	420	4,000	2,100
1998-07-07	413	413	413	413	4,000	2,065
1998-07-06	405	405	405	405	1,000	2,025
1998-07-02	435	435	400	400	11,000	2,000
1998-07-01	435	435	435	435	2,000	2,175
1998-06-30	430	435	430	435	4,000	2,175
1998-06-29	430	430	430	430	6,000	2,150
1998-06-26	430	430	430	430	1,000	2,150
1998-06-25	430	430	430	430	3,000	2,150
1998-06-24	410	420	410	420	14,000	2,100
1998-06-22	390	390	380	390	35,000	1,950
1998-06-19	400	400	400	400	2,000	2,000
1998-06-18	410	410	400	405	13,000	2,025
1998-06-17	410	410	410	410	1,000	2,050
1998-06-12	410	410	410	410	2,000	2,050
1998-06-11	416	416	416	416	1,000	2,080
1998-06-10	422	422	422	422	1,000	2,110
1998-06-05	423	423	423	423	1,000	2,115
1998-06-04	423	423	423	423	2,000	2,115
1998-06-02	430	430	430	430	3,000	2,150
1998-06-01	430	430	430	430	2,000	2,150
1998-05-28	428	428	423	423	3,000	2,115
1998-05-27	424	429	424	429	5,000	2,145
1998-05-25	424	424	424	424	1,000	2,120
1998-05-22	425	425	424	424	8,000	2,120
1998-05-21	413	425	413	424	15,000	2,120
1998-05-20	405	409	405	409	5,000	2,045
1998-05-19	405	405	405	405	1,000	2,025
1998-05-18	405	405	405	405	1,000	2,025
1998-05-11	405	410	405	410	3,000	2,050
1998-05-06	410	410	410	410	5,000	2,050
1998-05-01	420	420	390	400	60,000	2,000
1998-04-30	420	420	420	420	1,000	2,100
1998-04-28	425	425	425	425	5,000	2,125
1998-04-27	425	425	425	425	5,000	2,125
1998-04-24	425	425	425	425	3,000	2,125
1998-04-23	425	425	425	425	3,000	2,125
1998-04-22	429	429	428	428	8,000	2,140
1998-04-21	395	430	395	430	13,000	2,150
1998-04-20	380	380	380	380	2,000	1,900
1998-04-17	380	380	380	380	1,000	1,900
1998-04-15	380	380	380	380	1,000	1,900
1998-04-13	385	385	380	380	2,000	1,900
1998-04-10	381	381	381	381	1,000	1,905
1998-04-09	400	400	400	400	2,000	2,000
1998-04-06	400	400	400	400	2,000	2,000
1998-04-01	419	419	408	408	18,000	2,040
1998-03-31	419	419	419	419	4,000	2,095
1998-03-30	420	422	420	420	12,000	2,100
1998-03-27	396	420	396	420	9,000	2,100
1998-03-26	371	386	371	386	6,000	1,930
1998-03-25	347	360	345	355	16,000	1,775
1998-03-24	360	360	340	340	41,000	1,700
1998-03-23	378	378	361	361	20,000	1,805
1998-03-20	380	390	375	375	18,000	1,875
1998-03-19	376	380	375	380	5,000	1,900
1998-03-18	383	383	380	380	4,000	1,900
1998-03-17	390	390	388	388	17,000	1,940
1998-03-13	391	391	391	391	4,000	1,955
1998-03-12	396	396	391	391	2,000	1,955
1998-03-10	390	395	390	391	10,000	1,955
1998-03-05	419	419	419	419	1,000	2,095
1998-03-04	420	420	420	420	5,000	2,100
1998-03-03	420	420	420	420	2,000	2,100
1998-03-02	434	434	434	434	3,000	2,170
1998-02-27	390	391	390	390	16,000	1,950
1998-02-26	394	394	390	391	7,000	1,955
1998-02-25	389	394	389	394	8,000	1,970
1998-02-24	391	394	390	394	14,000	1,970
1998-02-23	400	405	391	391	8,000	1,955
1998-02-20	400	400	400	400	89,000	2,000
1998-02-19	400	400	400	400	3,000	2,000
1998-02-18	410	410	400	400	5,000	2,000
1998-02-17	410	410	410	410	2,000	2,050
1998-02-16	420	420	420	420	9,000	2,100
1998-02-13	438	438	420	420	8,000	2,100
1998-02-12	412	430	412	430	12,000	2,150
1998-02-10	411	411	410	410	5,000	2,050
1998-02-09	408	410	408	410	5,000	2,050
1998-02-06	400	400	400	400	4,000	2,000
1998-02-05	400	400	400	400	3,000	2,000
1998-02-04	407	407	405	405	4,000	2,025
1998-02-03	409	409	409	409	5,000	2,045
1998-02-02	391	400	391	400	2,000	2,000
1998-01-30	391	391	390	390	19,000	1,950
1998-01-29	435	445	425	425	47,000	2,125
1998-01-28	410	425	410	425	114,000	2,125
1998-01-27	395	396	395	395	53,000	1,975
1998-01-26	389	400	389	395	29,000	1,975
1998-01-23	385	389	385	389	12,000	1,945
1998-01-22	380	380	380	380	15,000	1,900
1998-01-21	360	380	360	375	23,000	1,875
1998-01-20	380	380	360	360	19,000	1,800
1998-01-19	380	380	380	380	14,000	1,900
1998-01-16	365	365	365	365	3,000	1,825
1998-01-14	370	375	360	360	11,000	1,800
1998-01-13	385	385	385	385	2,000	1,925
1998-01-09	385	385	385	385	2,000	1,925
1998-01-08	390	390	390	390	2,000	1,950
1998-01-07	400	400	400	400	2,000	2,000
1998-01-06	405	405	405	405	3,000	2,025
1998-01-05	410	410	410	410	1,000	2,050

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28