3947 ダイナパック(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2002-12-27 | 425 | 425 | 425 | 425 | 4,000 | 2,125 |
| 2002-12-26 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-12-25 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2002-12-24 | 382 | 394 | 382 | 393 | 7,000 | 1,965 |
| 2002-12-20 | 400 | 400 | 382 | 382 | 18,000 | 1,910 |
| 2002-12-19 | 395 | 400 | 395 | 399 | 6,000 | 1,995 |
| 2002-12-18 | 400 | 400 | 390 | 395 | 35,000 | 1,975 |
| 2002-12-17 | 410 | 410 | 409 | 409 | 3,000 | 2,045 |
| 2002-12-16 | 408 | 409 | 380 | 405 | 14,000 | 2,025 |
| 2002-12-13 | 415 | 415 | 413 | 413 | 4,000 | 2,065 |
| 2002-12-12 | 400 | 415 | 400 | 415 | 10,000 | 2,075 |
| 2002-12-06 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2002-12-05 | 424 | 424 | 424 | 424 | 15,000 | 2,120 |
| 2002-12-03 | 420 | 425 | 420 | 425 | 2,000 | 2,125 |
| 2002-12-02 | 421 | 421 | 421 | 421 | 21,000 | 2,105 |
| 2002-11-29 | 425 | 426 | 401 | 421 | 6,000 | 2,105 |
| 2002-11-28 | 421 | 427 | 421 | 427 | 3,000 | 2,135 |
| 2002-11-27 | 428 | 428 | 428 | 428 | 6,000 | 2,140 |
| 2002-11-26 | 428 | 428 | 428 | 428 | 3,000 | 2,140 |
| 2002-11-25 | 437 | 437 | 428 | 428 | 10,000 | 2,140 |
| 2002-11-22 | 438 | 438 | 438 | 438 | 4,000 | 2,190 |
| 2002-11-21 | 438 | 438 | 438 | 438 | 2,000 | 2,190 |
| 2002-11-20 | 428 | 430 | 428 | 428 | 17,000 | 2,140 |
| 2002-11-19 | 448 | 448 | 428 | 428 | 6,000 | 2,140 |
| 2002-11-15 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2002-11-12 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2002-11-11 | 450 | 450 | 450 | 450 | 6,000 | 2,250 |
| 2002-11-08 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 2002-11-07 | 459 | 460 | 459 | 460 | 3,000 | 2,300 |
| 2002-11-06 | 460 | 460 | 459 | 459 | 4,000 | 2,295 |
| 2002-11-05 | 459 | 459 | 459 | 459 | 3,000 | 2,295 |
| 2002-11-01 | 460 | 460 | 460 | 460 | 10,000 | 2,300 |
| 2002-10-31 | 455 | 460 | 455 | 460 | 4,000 | 2,300 |
| 2002-10-30 | 450 | 460 | 450 | 460 | 7,000 | 2,300 |
| 2002-10-29 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2002-10-28 | 486 | 490 | 485 | 490 | 5,000 | 2,450 |
| 2002-10-24 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2002-10-23 | 480 | 485 | 480 | 485 | 2,000 | 2,425 |
| 2002-10-22 | 490 | 490 | 480 | 480 | 3,000 | 2,400 |
| 2002-10-21 | 484 | 484 | 449 | 480 | 12,000 | 2,400 |
| 2002-10-18 | 486 | 486 | 484 | 484 | 30,000 | 2,420 |
| 2002-10-17 | 490 | 490 | 490 | 490 | 5,000 | 2,450 |
| 2002-10-10 | 497 | 497 | 497 | 497 | 3,000 | 2,485 |
| 2002-10-07 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-10-04 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2002-10-02 | 499 | 499 | 499 | 499 | 20,000 | 2,495 |
| 2002-10-01 | 499 | 499 | 499 | 499 | 4,000 | 2,495 |
| 2002-09-30 | 495 | 499 | 495 | 499 | 8,000 | 2,495 |
| 2002-09-27 | 499 | 499 | 495 | 495 | 6,000 | 2,475 |
| 2002-09-24 | 489 | 489 | 489 | 489 | 2,000 | 2,445 |
| 2002-09-20 | 490 | 499 | 490 | 499 | 9,000 | 2,495 |
| 2002-09-18 | 490 | 493 | 490 | 493 | 2,000 | 2,465 |
| 2002-09-12 | 495 | 495 | 495 | 495 | 10,000 | 2,475 |
| 2002-09-11 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2002-09-06 | 499 | 499 | 499 | 499 | 3,000 | 2,495 |
| 2002-09-05 | 490 | 499 | 490 | 499 | 2,000 | 2,495 |
| 2002-09-03 | 499 | 499 | 489 | 499 | 6,000 | 2,495 |
| 2002-09-02 | 499 | 499 | 499 | 499 | 59,000 | 2,495 |
| 2002-08-30 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2002-08-29 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2002-08-28 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2002-08-27 | 489 | 489 | 489 | 489 | 2,000 | 2,445 |
| 2002-08-26 | 489 | 489 | 489 | 489 | 5,000 | 2,445 |
| 2002-08-20 | 490 | 490 | 490 | 490 | 10,000 | 2,450 |
| 2002-08-15 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2002-08-14 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2002-08-13 | 490 | 490 | 480 | 480 | 3,000 | 2,400 |
| 2002-08-12 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2002-08-09 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2002-08-08 | 480 | 490 | 480 | 490 | 3,000 | 2,450 |
| 2002-08-06 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-08-05 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2002-08-02 | 480 | 500 | 480 | 500 | 3,000 | 2,500 |
| 2002-08-01 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2002-07-30 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2002-07-29 | 510 | 510 | 480 | 500 | 6,000 | 2,500 |
| 2002-07-24 | 513 | 513 | 513 | 513 | 24,000 | 2,565 |
| 2002-07-22 | 514 | 514 | 514 | 514 | 9,000 | 2,570 |
| 2002-07-15 | 514 | 514 | 514 | 514 | 23,000 | 2,570 |
| 2002-07-10 | 515 | 525 | 515 | 525 | 3,000 | 2,625 |
| 2002-07-08 | 525 | 525 | 525 | 525 | 4,000 | 2,625 |
| 2002-07-05 | 510 | 525 | 510 | 525 | 7,000 | 2,625 |
| 2002-06-28 | 510 | 519 | 510 | 519 | 2,000 | 2,595 |
| 2002-06-27 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 2002-06-26 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2002-06-21 | 525 | 530 | 525 | 530 | 4,000 | 2,650 |
| 2002-06-20 | 510 | 525 | 510 | 525 | 5,000 | 2,625 |
| 2002-06-19 | 509 | 510 | 509 | 510 | 2,000 | 2,550 |
| 2002-06-17 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 2002-06-10 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2002-06-05 | 520 | 520 | 491 | 517 | 5,000 | 2,585 |
| 2002-05-30 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2002-05-28 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2002-05-27 | 524 | 525 | 524 | 525 | 3,000 | 2,625 |
| 2002-05-24 | 524 | 524 | 524 | 524 | 1,000 | 2,620 |
| 2002-05-22 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 2002-05-21 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 2002-05-20 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 2002-05-16 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2002-05-15 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 2002-05-13 | 525 | 525 | 525 | 525 | 2,000 | 2,625 |
| 2002-05-01 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 2002-04-25 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2002-04-24 | 528 | 530 | 528 | 530 | 3,000 | 2,650 |
| 2002-04-23 | 528 | 528 | 528 | 528 | 3,000 | 2,640 |
| 2002-04-22 | 528 | 528 | 528 | 528 | 4,000 | 2,640 |
| 2002-04-15 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2002-04-12 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2002-04-04 | 530 | 540 | 530 | 530 | 14,000 | 2,650 |
| 2002-04-03 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2002-04-02 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 2002-04-01 | 528 | 528 | 510 | 518 | 9,000 | 2,590 |
| 2002-03-29 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 2002-03-28 | 530 | 530 | 530 | 530 | 6,000 | 2,650 |
| 2002-03-27 | 520 | 530 | 520 | 530 | 4,000 | 2,650 |
| 2002-03-25 | 505 | 520 | 505 | 520 | 3,000 | 2,600 |
| 2002-03-22 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 2002-03-20 | 504 | 504 | 504 | 504 | 4,000 | 2,520 |
| 2002-03-19 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2002-03-18 | 490 | 500 | 490 | 500 | 7,000 | 2,500 |
| 2002-03-15 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 2002-03-14 | 503 | 503 | 503 | 503 | 3,000 | 2,515 |
| 2002-03-13 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2002-03-11 | 503 | 503 | 503 | 503 | 2,000 | 2,515 |
| 2002-02-28 | 505 | 507 | 505 | 507 | 2,000 | 2,535 |
| 2002-02-27 | 505 | 505 | 505 | 505 | 5,000 | 2,525 |
| 2002-02-22 | 507 | 507 | 507 | 507 | 3,000 | 2,535 |
| 2002-02-21 | 506 | 507 | 506 | 507 | 3,000 | 2,535 |
| 2002-02-20 | 506 | 506 | 506 | 506 | 3,000 | 2,530 |
| 2002-02-12 | 507 | 507 | 507 | 507 | 6,000 | 2,535 |
| 2002-02-08 | 507 | 507 | 507 | 507 | 7,000 | 2,535 |
| 2002-02-07 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 2002-02-01 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 2002-01-31 | 500 | 529 | 500 | 529 | 5,000 | 2,645 |
| 2002-01-30 | 523 | 523 | 520 | 520 | 4,000 | 2,600 |
| 2002-01-29 | 524 | 524 | 524 | 524 | 3,000 | 2,620 |
| 2002-01-28 | 527 | 527 | 527 | 527 | 3,000 | 2,635 |
| 2002-01-25 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2002-01-23 | 529 | 529 | 529 | 529 | 3,000 | 2,645 |
| 2002-01-22 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2002-01-21 | 530 | 530 | 530 | 530 | 10,000 | 2,650 |
| 2002-01-15 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2002-01-11 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
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