3947 ダイナパック(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2000-12-25 | 475 | 475 | 475 | 475 | 7,000 | 2,375 |
| 2000-12-22 | 507 | 507 | 507 | 507 | 4,000 | 2,535 |
| 2000-12-20 | 489 | 489 | 479 | 479 | 7,000 | 2,395 |
| 2000-12-19 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2000-12-18 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2000-12-15 | 499 | 499 | 475 | 475 | 2,000 | 2,375 |
| 2000-12-14 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2000-12-13 | 475 | 475 | 475 | 475 | 3,000 | 2,375 |
| 2000-12-12 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 2000-12-11 | 569 | 569 | 569 | 569 | 8,000 | 2,845 |
| 2000-12-07 | 494 | 494 | 489 | 489 | 3,000 | 2,445 |
| 2000-12-05 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2000-12-04 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2000-11-30 | 480 | 480 | 475 | 480 | 14,000 | 2,400 |
| 2000-11-29 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2000-11-28 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2000-11-27 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 2000-11-22 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2000-11-21 | 490 | 490 | 480 | 480 | 4,000 | 2,400 |
| 2000-11-20 | 490 | 490 | 490 | 490 | 5,000 | 2,450 |
| 2000-11-08 | 495 | 495 | 495 | 495 | 3,000 | 2,475 |
| 2000-11-06 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 2000-11-02 | 505 | 505 | 495 | 495 | 5,000 | 2,475 |
| 2000-10-31 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2000-10-30 | 505 | 505 | 505 | 505 | 12,000 | 2,525 |
| 2000-10-27 | 505 | 505 | 500 | 505 | 7,000 | 2,525 |
| 2000-10-26 | 495 | 500 | 495 | 500 | 4,000 | 2,500 |
| 2000-10-25 | 495 | 495 | 495 | 495 | 8,000 | 2,475 |
| 2000-10-24 | 473 | 473 | 473 | 473 | 2,000 | 2,365 |
| 2000-10-23 | 473 | 473 | 473 | 473 | 7,000 | 2,365 |
| 2000-10-20 | 460 | 473 | 460 | 473 | 4,000 | 2,365 |
| 2000-10-17 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 2000-10-11 | 456 | 456 | 456 | 456 | 3,000 | 2,280 |
| 2000-10-10 | 456 | 456 | 456 | 456 | 2,000 | 2,280 |
| 2000-10-06 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2000-10-05 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2000-10-04 | 495 | 495 | 455 | 455 | 4,000 | 2,275 |
| 2000-10-03 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2000-10-02 | 490 | 490 | 490 | 490 | 4,000 | 2,450 |
| 2000-09-28 | 490 | 490 | 490 | 490 | 4,000 | 2,450 |
| 2000-09-27 | 489 | 490 | 489 | 490 | 5,000 | 2,450 |
| 2000-09-26 | 489 | 489 | 489 | 489 | 2,000 | 2,445 |
| 2000-09-25 | 494 | 494 | 489 | 489 | 2,000 | 2,445 |
| 2000-09-22 | 495 | 495 | 495 | 495 | 3,000 | 2,475 |
| 2000-09-21 | 495 | 495 | 495 | 495 | 4,000 | 2,475 |
| 2000-09-20 | 495 | 495 | 495 | 495 | 3,000 | 2,475 |
| 2000-09-19 | 493 | 493 | 493 | 493 | 1,000 | 2,465 |
| 2000-09-18 | 493 | 493 | 493 | 493 | 1,000 | 2,465 |
| 2000-09-13 | 493 | 493 | 493 | 493 | 3,000 | 2,465 |
| 2000-09-12 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2000-09-11 | 494 | 494 | 494 | 494 | 2,000 | 2,470 |
| 2000-09-08 | 494 | 494 | 494 | 494 | 7,000 | 2,470 |
| 2000-09-07 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2000-09-06 | 494 | 494 | 494 | 494 | 4,000 | 2,470 |
| 2000-09-04 | 494 | 494 | 494 | 494 | 2,000 | 2,470 |
| 2000-09-01 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2000-08-31 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 2000-08-30 | 495 | 500 | 495 | 495 | 10,000 | 2,475 |
| 2000-08-29 | 495 | 495 | 495 | 495 | 4,000 | 2,475 |
| 2000-08-28 | 485 | 495 | 485 | 495 | 3,000 | 2,475 |
| 2000-08-25 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2000-08-24 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2000-08-23 | 475 | 475 | 474 | 474 | 6,000 | 2,370 |
| 2000-08-22 | 469 | 475 | 469 | 475 | 4,000 | 2,375 |
| 2000-08-21 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 2000-08-18 | 469 | 469 | 469 | 469 | 4,000 | 2,345 |
| 2000-08-17 | 465 | 469 | 465 | 469 | 2,000 | 2,345 |
| 2000-08-16 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2000-08-15 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 2000-08-11 | 458 | 458 | 458 | 458 | 2,000 | 2,290 |
| 2000-08-09 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2000-08-07 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 2000-08-04 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 2000-08-03 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 2000-08-02 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2000-08-01 | 455 | 455 | 450 | 450 | 6,000 | 2,250 |
| 2000-07-28 | 460 | 460 | 455 | 455 | 3,000 | 2,275 |
| 2000-07-27 | 460 | 460 | 460 | 460 | 9,000 | 2,300 |
| 2000-07-26 | 466 | 470 | 460 | 460 | 8,000 | 2,300 |
| 2000-07-25 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 2000-07-24 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2000-07-19 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2000-07-18 | 450 | 450 | 450 | 450 | 6,000 | 2,250 |
| 2000-07-17 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2000-07-14 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2000-07-13 | 440 | 450 | 440 | 445 | 9,000 | 2,225 |
| 2000-07-12 | 438 | 440 | 436 | 436 | 6,000 | 2,180 |
| 2000-07-10 | 440 | 440 | 435 | 435 | 6,000 | 2,175 |
| 2000-07-07 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2000-07-05 | 439 | 439 | 430 | 430 | 3,000 | 2,150 |
| 2000-07-04 | 440 | 440 | 440 | 440 | 7,000 | 2,200 |
| 2000-07-03 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2000-06-29 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 2000-06-28 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2000-06-26 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2000-06-23 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2000-06-22 | 424 | 424 | 424 | 424 | 2,000 | 2,120 |
| 2000-06-21 | 424 | 424 | 424 | 424 | 6,000 | 2,120 |
| 2000-06-20 | 424 | 424 | 424 | 424 | 5,000 | 2,120 |
| 2000-06-15 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 2000-06-12 | 424 | 424 | 424 | 424 | 3,000 | 2,120 |
| 2000-06-07 | 424 | 424 | 424 | 424 | 3,000 | 2,120 |
| 2000-06-06 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 2000-06-05 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2000-06-02 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2000-06-01 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2000-05-31 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2000-05-29 | 445 | 445 | 445 | 445 | 5,000 | 2,225 |
| 2000-05-24 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2000-05-23 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 2000-05-22 | 440 | 440 | 440 | 440 | 7,000 | 2,200 |
| 2000-05-19 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2000-05-15 | 440 | 440 | 440 | 440 | 5,000 | 2,200 |
| 2000-05-12 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 2000-05-09 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2000-05-08 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2000-05-02 | 445 | 445 | 445 | 445 | 5,000 | 2,225 |
| 2000-05-01 | 445 | 445 | 445 | 445 | 5,000 | 2,225 |
| 2000-04-28 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 2000-04-27 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2000-04-26 | 444 | 444 | 435 | 435 | 7,000 | 2,175 |
| 2000-04-25 | 444 | 444 | 444 | 444 | 2,000 | 2,220 |
| 2000-04-24 | 445 | 445 | 445 | 445 | 4,000 | 2,225 |
| 2000-04-21 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 2000-04-20 | 445 | 445 | 445 | 445 | 8,000 | 2,225 |
| 2000-04-18 | 450 | 450 | 445 | 445 | 5,000 | 2,225 |
| 2000-04-17 | 439 | 439 | 430 | 430 | 9,000 | 2,150 |
| 2000-04-14 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 2000-04-13 | 440 | 440 | 439 | 439 | 3,000 | 2,195 |
| 2000-04-12 | 450 | 455 | 450 | 450 | 10,000 | 2,250 |
| 2000-04-11 | 441 | 441 | 440 | 440 | 4,000 | 2,200 |
| 2000-04-07 | 440 | 440 | 440 | 440 | 8,000 | 2,200 |
| 2000-04-06 | 435 | 440 | 435 | 440 | 4,000 | 2,200 |
| 2000-04-05 | 430 | 435 | 430 | 435 | 5,000 | 2,175 |
| 2000-04-04 | 435 | 435 | 430 | 430 | 6,000 | 2,150 |
| 2000-04-03 | 430 | 435 | 430 | 430 | 5,000 | 2,150 |
| 2000-03-31 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2000-03-30 | 420 | 420 | 420 | 420 | 8,000 | 2,100 |
| 2000-03-29 | 420 | 420 | 410 | 420 | 6,000 | 2,100 |
| 2000-03-28 | 410 | 420 | 410 | 420 | 4,000 | 2,100 |
| 2000-03-27 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-03-24 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2000-03-23 | 410 | 410 | 410 | 410 | 6,000 | 2,050 |
| 2000-03-22 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 2000-03-21 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2000-03-16 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-03-14 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-03-13 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-03-10 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2000-03-08 | 415 | 415 | 415 | 415 | 5,000 | 2,075 |
| 2000-03-07 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 2000-03-06 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2000-03-03 | 408 | 413 | 408 | 413 | 4,000 | 2,065 |
| 2000-03-02 | 420 | 420 | 404 | 408 | 3,000 | 2,040 |
| 2000-03-01 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-02-29 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2000-02-28 | 391 | 391 | 390 | 390 | 5,000 | 1,950 |
| 2000-02-25 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2000-02-23 | 400 | 400 | 400 | 400 | 9,000 | 2,000 |
| 2000-02-22 | 390 | 400 | 390 | 400 | 3,000 | 2,000 |
| 2000-02-21 | 380 | 390 | 380 | 390 | 2,000 | 1,950 |
| 2000-02-14 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2000-02-08 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2000-02-04 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2000-02-03 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2000-02-02 | 415 | 415 | 405 | 405 | 3,000 | 2,025 |
| 2000-02-01 | 415 | 415 | 415 | 415 | 4,000 | 2,075 |
| 2000-01-31 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 2000-01-27 | 420 | 420 | 420 | 420 | 7,000 | 2,100 |
| 2000-01-26 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2000-01-25 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2000-01-21 | 430 | 430 | 430 | 430 | 8,000 | 2,150 |
| 2000-01-20 | 407 | 420 | 407 | 407 | 6,000 | 2,035 |
| 2000-01-18 | 407 | 407 | 407 | 407 | 3,000 | 2,035 |
| 2000-01-14 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2000-01-13 | 407 | 407 | 407 | 407 | 3,000 | 2,035 |
| 2000-01-07 | 427 | 427 | 427 | 427 | 2,000 | 2,135 |
| 2000-01-06 | 427 | 427 | 427 | 427 | 3,000 | 2,135 |
| 2000-01-05 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
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
