3947 ダイナパック(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-29	427	427	427	427	1,000	2,135
1999-12-24	448	448	448	448	3,000	2,240
1999-12-22	419	419	419	419	1,000	2,095
1999-12-20	449	449	444	449	11,000	2,245
1999-12-17	400	420	400	420	8,000	2,100
1999-12-16	390	390	390	390	1,000	1,950
1999-12-15	390	390	390	390	3,000	1,950
1999-12-14	385	385	385	385	1,000	1,925
1999-12-10	415	415	415	415	1,000	2,075
1999-12-09	445	445	415	415	8,000	2,075
1999-12-08	449	449	449	449	3,000	2,245
1999-12-07	450	450	450	450	3,000	2,250
1999-12-06	450	450	450	450	8,000	2,250
1999-12-03	450	450	450	450	10,000	2,250
1999-12-02	440	440	440	440	1,000	2,200
1999-12-01	440	440	440	440	5,000	2,200
1999-11-30	440	440	440	440	5,000	2,200
1999-11-29	450	450	450	450	5,000	2,250
1999-11-26	445	450	445	450	8,000	2,250
1999-11-25	445	445	445	445	5,000	2,225
1999-11-24	430	445	430	445	5,000	2,225
1999-11-22	455	455	455	455	4,000	2,275
1999-11-19	380	380	375	375	3,000	1,875
1999-11-16	372	372	372	372	3,000	1,860
1999-11-12	371	372	371	372	6,000	1,860
1999-11-11	371	371	371	371	5,000	1,855
1999-11-08	370	370	370	370	2,000	1,850
1999-11-05	370	370	370	370	1,000	1,850
1999-11-04	365	370	365	370	10,000	1,850
1999-11-02	391	391	380	380	2,000	1,900
1999-10-29	381	381	380	381	7,000	1,905
1999-10-28	380	380	370	370	12,000	1,850
1999-10-27	399	399	380	380	6,000	1,900
1999-10-26	399	399	399	399	2,000	1,995
1999-10-22	399	399	399	399	2,000	1,995
1999-10-21	400	400	400	400	2,000	2,000
1999-10-20	400	430	400	430	13,000	2,150
1999-10-18	401	401	401	401	2,000	2,005
1999-10-14	401	401	401	401	3,000	2,005
1999-10-13	401	401	401	401	1,000	2,005
1999-10-12	402	402	401	401	4,000	2,005
1999-10-08	410	410	401	401	8,000	2,005
1999-10-07	410	410	410	410	1,000	2,050
1999-10-06	410	410	410	410	4,000	2,050
1999-10-05	410	410	410	410	4,000	2,050
1999-10-04	409	410	409	410	11,000	2,050
1999-09-30	410	410	409	409	5,000	2,045
1999-09-29	410	410	410	410	2,000	2,050
1999-09-28	410	410	410	410	8,000	2,050
1999-09-27	410	410	410	410	8,000	2,050
1999-09-24	410	410	410	410	2,000	2,050
1999-09-22	413	413	410	410	6,000	2,050
1999-09-21	413	413	413	413	5,000	2,065
1999-09-20	413	413	413	413	9,000	2,065
1999-09-17	414	414	413	413	3,000	2,065
1999-09-16	419	419	414	414	4,000	2,070
1999-09-14	420	420	419	419	3,000	2,095
1999-09-13	420	420	420	420	8,000	2,100
1999-09-10	429	429	429	429	2,000	2,145
1999-09-09	430	430	429	429	4,000	2,145
1999-09-08	445	445	435	435	25,000	2,175
1999-09-07	445	445	441	445	14,000	2,225
1999-09-03	450	450	440	440	3,000	2,200
1999-09-02	450	450	450	450	6,000	2,250
1999-09-01	456	456	456	456	9,000	2,280
1999-08-31	460	460	456	456	4,000	2,280
1999-08-30	460	460	460	460	4,000	2,300
1999-08-27	461	461	460	460	2,000	2,300
1999-08-26	474	474	460	460	3,000	2,300
1999-08-25	455	455	455	455	6,000	2,275
1999-08-24	455	455	455	455	5,000	2,275
1999-08-23	473	473	450	450	12,000	2,250
1999-08-20	473	473	473	473	5,000	2,365
1999-08-18	473	473	473	473	1,000	2,365
1999-08-16	474	474	474	474	2,000	2,370
1999-08-13	474	474	474	474	2,000	2,370
1999-08-12	470	470	470	470	2,000	2,350
1999-08-11	470	470	430	430	3,000	2,150
1999-08-10	470	470	470	470	3,000	2,350
1999-08-09	470	475	470	470	5,000	2,350
1999-08-06	450	475	450	475	3,000	2,375
1999-08-05	475	475	475	475	1,000	2,375
1999-08-04	479	479	479	479	1,000	2,395
1999-08-03	480	480	480	480	2,000	2,400
1999-08-02	480	480	480	480	3,000	2,400
1999-07-29	480	480	480	480	2,000	2,400
1999-07-28	480	480	480	480	2,000	2,400
1999-07-27	490	490	490	490	6,000	2,450
1999-07-26	490	490	490	490	3,000	2,450
1999-07-23	490	490	490	490	4,000	2,450
1999-07-22	490	495	490	490	11,000	2,450
1999-07-21	490	490	490	490	8,000	2,450
1999-07-19	490	490	490	490	1,000	2,450
1999-07-16	478	478	453	453	4,000	2,265
1999-07-15	478	478	478	478	8,000	2,390
1999-07-14	479	479	478	478	3,000	2,390
1999-07-13	478	478	478	478	2,000	2,390
1999-07-12	445	445	445	445	12,000	2,225
1999-07-09	445	445	441	445	6,000	2,225
1999-07-08	445	445	440	440	8,000	2,200
1999-07-07	445	446	445	445	9,000	2,225
1999-07-06	445	445	445	445	23,000	2,225
1999-07-05	440	445	440	445	6,000	2,225
1999-07-02	440	440	440	440	3,000	2,200
1999-07-01	435	440	435	435	6,000	2,175
1999-06-30	435	435	435	435	3,000	2,175
1999-06-29	436	436	435	435	3,000	2,175
1999-06-28	435	435	406	406	7,000	2,030
1999-06-25	435	435	435	435	2,000	2,175
1999-06-24	421	435	421	435	3,000	2,175
1999-06-23	430	430	420	420	12,000	2,100
1999-06-22	435	435	430	430	16,000	2,150
1999-06-21	438	438	435	435	12,000	2,175
1999-06-18	438	438	438	438	2,000	2,190
1999-06-17	440	440	438	438	2,000	2,190
1999-06-16	440	440	440	440	5,000	2,200
1999-06-14	440	440	440	440	1,000	2,200
1999-06-10	428	435	428	435	2,000	2,175
1999-06-09	425	427	425	427	11,000	2,135
1999-06-08	430	430	425	425	9,000	2,125
1999-06-07	425	425	425	425	5,000	2,125
1999-06-04	425	425	425	425	2,000	2,125
1999-06-03	422	422	422	422	1,000	2,110
1999-06-02	421	421	421	421	10,000	2,105
1999-05-28	421	421	421	421	10,000	2,105
1999-05-25	421	421	421	421	1,000	2,105
1999-05-24	421	421	421	421	5,000	2,105
1999-05-21	426	426	420	420	16,000	2,100
1999-05-20	443	444	426	426	15,000	2,130
1999-05-19	443	443	443	443	2,000	2,215
1999-05-18	443	443	443	443	2,000	2,215
1999-05-17	444	444	444	444	8,000	2,220
1999-05-14	436	444	436	444	2,000	2,220
1999-05-13	444	444	436	436	9,000	2,180
1999-05-12	444	444	443	444	13,000	2,220
1999-05-11	430	435	430	435	9,000	2,175
1999-05-10	425	425	425	425	8,000	2,125
1999-05-07	430	430	430	430	5,000	2,150
1999-05-06	430	430	430	430	2,000	2,150
1999-04-30	430	430	426	426	2,000	2,130
1999-04-28	425	426	425	426	4,000	2,130
1999-04-27	429	430	429	430	11,000	2,150
1999-04-26	430	430	430	430	4,000	2,150
1999-04-23	430	430	430	430	5,000	2,150
1999-04-22	442	442	430	430	5,000	2,150
1999-04-21	444	444	444	444	7,000	2,220
1999-04-20	442	444	442	444	27,000	2,220
1999-04-19	444	444	442	442	21,000	2,210
1999-04-16	441	444	440	444	11,000	2,220
1999-04-15	433	440	433	440	31,000	2,200
1999-04-13	430	430	430	430	2,000	2,150
1999-04-12	437	437	430	430	3,000	2,150
1999-04-09	426	438	425	438	5,000	2,190
1999-04-08	421	422	421	422	3,000	2,110
1999-04-07	420	420	420	420	2,000	2,100
1999-04-06	410	420	410	420	4,000	2,100
1999-04-05	420	420	420	420	1,000	2,100
1999-04-02	419	419	419	419	1,000	2,095
1999-04-01	421	421	421	421	2,000	2,105
1999-03-31	420	421	420	421	21,000	2,105
1999-03-30	419	421	419	421	18,000	2,105
1999-03-29	419	419	419	419	10,000	2,095
1999-03-26	415	419	415	419	6,000	2,095
1999-03-25	405	420	405	415	8,000	2,075
1999-03-23	420	420	400	400	15,000	2,000
1999-03-19	400	400	400	400	1,000	2,000
1999-03-17	414	414	400	400	3,000	2,000
1999-03-15	414	414	414	414	1,000	2,070
1999-03-12	419	419	414	414	4,000	2,070
1999-03-05	420	420	420	420	1,000	2,100
1999-03-01	430	430	401	401	10,000	2,005
1999-02-26	410	430	405	430	16,000	2,150
1999-02-25	410	410	390	405	8,000	2,025
1999-02-24	356	360	356	360	5,000	1,800
1999-02-22	352	353	352	353	2,000	1,765
1999-02-19	352	355	352	352	3,000	1,760
1999-02-18	350	350	350	350	4,000	1,750
1999-02-17	365	365	360	360	2,000	1,800
1999-02-16	380	390	380	390	4,000	1,950
1999-02-15	400	400	400	400	8,000	2,000
1999-02-12	400	400	400	400	10,000	2,000
1999-02-10	396	400	396	400	6,000	2,000
1999-02-09	400	400	400	400	5,000	2,000
1999-02-05	400	400	400	400	23,000	2,000
1999-02-04	400	400	400	400	28,000	2,000
1999-02-03	396	400	396	400	3,000	2,000
1999-02-02	390	390	390	390	9,000	1,950
1999-02-01	390	390	390	390	5,000	1,950
1999-01-27	399	399	399	399	9,000	1,995
1999-01-25	399	399	399	399	5,000	1,995
1999-01-22	400	400	400	400	5,000	2,000
1999-01-21	400	400	400	400	5,000	2,000
1999-01-20	400	400	400	400	5,000	2,000
1999-01-19	400	400	400	400	3,000	2,000
1999-01-14	405	405	405	405	3,000	2,025
1999-01-12	405	405	405	405	3,000	2,025
1999-01-07	409	409	409	409	2,000	2,045
1999-01-06	409	409	409	409	7,000	2,045
1999-01-05	409	409	409	409	6,000	2,045
1999-01-04	383	383	383	383	1,000	1,915

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