3947 ダイナパック(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 2001-12-25 | 536 | 540 | 536 | 540 | 4,000 | 2,700 |
| 2001-12-21 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 2001-12-20 | 535 | 540 | 535 | 540 | 4,000 | 2,700 |
| 2001-12-19 | 545 | 545 | 530 | 535 | 4,000 | 2,675 |
| 2001-12-18 | 550 | 550 | 545 | 545 | 6,000 | 2,725 |
| 2001-12-17 | 545 | 545 | 545 | 545 | 3,000 | 2,725 |
| 2001-12-14 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 2001-12-06 | 545 | 560 | 545 | 560 | 11,000 | 2,800 |
| 2001-12-04 | 495 | 530 | 495 | 530 | 4,000 | 2,650 |
| 2001-11-28 | 529 | 535 | 529 | 535 | 2,000 | 2,675 |
| 2001-11-27 | 529 | 529 | 529 | 529 | 3,000 | 2,645 |
| 2001-11-22 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2001-11-21 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2001-11-20 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2001-11-13 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2001-11-12 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2001-11-09 | 556 | 556 | 500 | 526 | 7,000 | 2,630 |
| 2001-11-01 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 2001-10-31 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 2001-10-30 | 556 | 556 | 556 | 556 | 2,000 | 2,780 |
| 2001-10-29 | 540 | 556 | 540 | 556 | 3,000 | 2,780 |
| 2001-10-25 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2001-10-24 | 557 | 565 | 557 | 565 | 3,000 | 2,825 |
| 2001-10-23 | 545 | 557 | 545 | 557 | 4,000 | 2,785 |
| 2001-10-22 | 545 | 545 | 545 | 545 | 2,000 | 2,725 |
| 2001-10-17 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2001-10-16 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2001-10-12 | 529 | 529 | 529 | 529 | 5,000 | 2,645 |
| 2001-10-11 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 2001-10-10 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2001-10-09 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 2001-10-05 | 527 | 530 | 527 | 530 | 3,000 | 2,650 |
| 2001-09-28 | 529 | 529 | 529 | 529 | 2,000 | 2,645 |
| 2001-09-27 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 2001-09-25 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2001-09-21 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2001-09-20 | 530 | 530 | 530 | 530 | 6,000 | 2,650 |
| 2001-09-19 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 2001-09-18 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2001-09-17 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2001-09-14 | 529 | 529 | 529 | 529 | 5,000 | 2,645 |
| 2001-09-13 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 2001-09-12 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 2001-09-11 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 2001-09-06 | 530 | 530 | 530 | 530 | 7,000 | 2,650 |
| 2001-08-30 | 554 | 554 | 554 | 554 | 1,000 | 2,770 |
| 2001-08-28 | 557 | 557 | 557 | 557 | 2,000 | 2,785 |
| 2001-08-27 | 555 | 557 | 555 | 557 | 6,000 | 2,785 |
| 2001-08-24 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2001-08-22 | 557 | 557 | 557 | 557 | 2,000 | 2,785 |
| 2001-08-21 | 557 | 557 | 557 | 557 | 3,000 | 2,785 |
| 2001-08-20 | 557 | 557 | 557 | 557 | 3,000 | 2,785 |
| 2001-08-09 | 558 | 558 | 558 | 558 | 1,000 | 2,790 |
| 2001-08-03 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2001-07-31 | 550 | 560 | 550 | 560 | 2,000 | 2,800 |
| 2001-07-30 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2001-07-27 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2001-07-26 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2001-07-25 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2001-07-24 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2001-07-23 | 560 | 560 | 560 | 560 | 4,000 | 2,800 |
| 2001-07-18 | 550 | 560 | 550 | 560 | 2,000 | 2,800 |
| 2001-07-17 | 525 | 560 | 525 | 560 | 6,000 | 2,800 |
| 2001-07-16 | 550 | 550 | 550 | 550 | 6,000 | 2,750 |
| 2001-07-11 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 2001-07-10 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 2001-07-06 | 570 | 570 | 525 | 525 | 2,000 | 2,625 |
| 2001-07-05 | 570 | 570 | 570 | 570 | 10,000 | 2,850 |
| 2001-06-28 | 566 | 570 | 566 | 570 | 2,000 | 2,850 |
| 2001-06-27 | 566 | 566 | 566 | 566 | 3,000 | 2,830 |
| 2001-06-22 | 540 | 550 | 540 | 550 | 3,000 | 2,750 |
| 2001-06-21 | 540 | 540 | 540 | 540 | 6,000 | 2,700 |
| 2001-06-20 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 2001-06-12 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 2001-06-11 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 2001-06-08 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 2001-06-06 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2001-06-01 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2001-05-29 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2001-05-28 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
| 2001-05-23 | 570 | 570 | 570 | 570 | 5,000 | 2,850 |
| 2001-05-22 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2001-05-21 | 540 | 540 | 540 | 540 | 3,000 | 2,700 |
| 2001-05-09 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2001-05-02 | 572 | 572 | 572 | 572 | 1,000 | 2,860 |
| 2001-05-01 | 556 | 556 | 556 | 556 | 2,000 | 2,780 |
| 2001-04-27 | 556 | 556 | 556 | 556 | 1,000 | 2,780 |
| 2001-04-26 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2001-04-24 | 576 | 576 | 576 | 576 | 3,000 | 2,880 |
| 2001-04-23 | 550 | 560 | 550 | 560 | 6,000 | 2,800 |
| 2001-04-20 | 530 | 546 | 530 | 546 | 4,000 | 2,730 |
| 2001-04-17 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2001-04-13 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 2001-04-10 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2001-04-09 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2001-04-06 | 535 | 535 | 530 | 530 | 4,000 | 2,650 |
| 2001-04-04 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2001-04-03 | 546 | 546 | 530 | 530 | 16,000 | 2,650 |
| 2001-04-02 | 530 | 545 | 530 | 545 | 10,000 | 2,725 |
| 2001-03-30 | 530 | 530 | 530 | 530 | 14,000 | 2,650 |
| 2001-03-29 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2001-03-28 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2001-03-27 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2001-03-26 | 523 | 523 | 523 | 523 | 5,000 | 2,615 |
| 2001-03-23 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2001-03-21 | 500 | 500 | 480 | 480 | 6,000 | 2,400 |
| 2001-03-06 | 500 | 520 | 500 | 520 | 10,000 | 2,600 |
| 2001-03-05 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2001-03-02 | 520 | 525 | 520 | 525 | 2,000 | 2,625 |
| 2001-02-28 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2001-02-27 | 485 | 485 | 485 | 485 | 4,000 | 2,425 |
| 2001-02-23 | 525 | 525 | 485 | 485 | 6,000 | 2,425 |
| 2001-02-22 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2001-02-21 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 2001-02-20 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2001-02-19 | 510 | 510 | 510 | 510 | 7,000 | 2,550 |
| 2001-02-16 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 2001-02-15 | 515 | 515 | 515 | 515 | 4,000 | 2,575 |
| 2001-02-14 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 2001-02-13 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 2001-02-08 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 2001-02-07 | 520 | 520 | 520 | 520 | 4,000 | 2,600 |
| 2001-02-06 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 2001-02-05 | 520 | 520 | 520 | 520 | 5,000 | 2,600 |
| 2001-02-02 | 570 | 570 | 520 | 520 | 7,000 | 2,600 |
| 2001-02-01 | 505 | 505 | 505 | 505 | 5,000 | 2,525 |
| 2001-01-31 | 505 | 505 | 505 | 505 | 4,000 | 2,525 |
| 2001-01-30 | 500 | 505 | 500 | 505 | 2,000 | 2,525 |
| 2001-01-29 | 491 | 500 | 491 | 500 | 8,000 | 2,500 |
| 2001-01-26 | 490 | 490 | 490 | 490 | 5,000 | 2,450 |
| 2001-01-24 | 485 | 495 | 485 | 490 | 7,000 | 2,450 |
| 2001-01-23 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2001-01-22 | 485 | 485 | 485 | 485 | 5,000 | 2,425 |
| 2001-01-18 | 484 | 484 | 484 | 484 | 2,000 | 2,420 |
| 2001-01-17 | 484 | 484 | 484 | 484 | 1,000 | 2,420 |
| 2001-01-15 | 484 | 484 | 484 | 484 | 1,000 | 2,420 |
| 2001-01-12 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 2001-01-09 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 2001-01-05 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2001-01-04 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
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
