3947 ダイナパック(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-24 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2003-12-22 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 2003-12-19 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 2003-12-18 | 505 | 520 | 505 | 520 | 9,000 | 2,600 |
| 2003-12-12 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2003-12-10 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 2003-12-08 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 2003-12-05 | 504 | 506 | 504 | 506 | 12,000 | 2,530 |
| 2003-12-04 | 491 | 491 | 490 | 490 | 2,000 | 2,450 |
| 2003-12-01 | 498 | 498 | 498 | 498 | 2,000 | 2,490 |
| 2003-11-28 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2003-11-27 | 497 | 510 | 497 | 510 | 3,000 | 2,550 |
| 2003-11-26 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 2003-11-25 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 2003-11-21 | 470 | 500 | 470 | 470 | 4,000 | 2,350 |
| 2003-11-20 | 500 | 500 | 500 | 500 | 8,000 | 2,500 |
| 2003-11-14 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2003-11-07 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2003-11-04 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2003-10-28 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 2003-10-27 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 2003-10-23 | 470 | 510 | 455 | 505 | 20,000 | 2,525 |
| 2003-10-22 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2003-10-21 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2003-10-20 | 515 | 520 | 515 | 520 | 13,000 | 2,600 |
| 2003-10-16 | 476 | 556 | 476 | 556 | 6,000 | 2,780 |
| 2003-10-15 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 2003-10-14 | 456 | 466 | 456 | 456 | 3,000 | 2,280 |
| 2003-09-29 | 477 | 477 | 477 | 477 | 6,000 | 2,385 |
| 2003-09-25 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 2003-09-24 | 477 | 477 | 477 | 477 | 7,000 | 2,385 |
| 2003-09-22 | 472 | 477 | 472 | 477 | 3,000 | 2,385 |
| 2003-09-17 | 457 | 457 | 457 | 457 | 1,000 | 2,285 |
| 2003-09-12 | 455 | 455 | 452 | 452 | 5,000 | 2,260 |
| 2003-09-11 | 456 | 456 | 451 | 451 | 3,000 | 2,255 |
| 2003-09-04 | 494 | 494 | 494 | 494 | 2,000 | 2,470 |
| 2003-09-03 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2003-09-01 | 493 | 494 | 493 | 494 | 2,000 | 2,470 |
| 2003-08-28 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2003-08-27 | 493 | 495 | 493 | 495 | 3,000 | 2,475 |
| 2003-08-25 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2003-08-22 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 2003-08-20 | 498 | 498 | 498 | 498 | 8,000 | 2,490 |
| 2003-08-19 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2003-08-11 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2003-08-05 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2003-07-30 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2003-07-28 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 2003-07-22 | 519 | 520 | 519 | 520 | 9,000 | 2,600 |
| 2003-07-16 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2003-07-10 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 2003-07-07 | 488 | 528 | 488 | 528 | 4,000 | 2,640 |
| 2003-07-04 | 528 | 528 | 528 | 528 | 11,000 | 2,640 |
| 2003-06-30 | 528 | 528 | 528 | 528 | 2,000 | 2,640 |
| 2003-06-27 | 528 | 528 | 528 | 528 | 3,000 | 2,640 |
| 2003-06-23 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2003-06-20 | 500 | 515 | 500 | 515 | 8,000 | 2,575 |
| 2003-06-17 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2003-06-11 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2003-06-10 | 480 | 490 | 480 | 490 | 2,000 | 2,450 |
| 2003-06-09 | 460 | 465 | 460 | 465 | 2,000 | 2,325 |
| 2003-06-05 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2003-06-04 | 500 | 500 | 490 | 490 | 2,000 | 2,450 |
| 2003-06-02 | 490 | 490 | 490 | 490 | 4,000 | 2,450 |
| 2003-05-29 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 2003-05-28 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2003-05-27 | 490 | 490 | 489 | 489 | 4,000 | 2,445 |
| 2003-05-26 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2003-05-20 | 490 | 490 | 490 | 490 | 9,000 | 2,450 |
| 2003-05-19 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2003-05-15 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2003-05-13 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2003-05-09 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 2003-05-08 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2003-05-07 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2003-04-30 | 504 | 504 | 504 | 504 | 5,000 | 2,520 |
| 2003-04-23 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2003-04-21 | 500 | 515 | 500 | 515 | 8,000 | 2,575 |
| 2003-04-15 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 2003-04-14 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2003-04-04 | 500 | 515 | 500 | 515 | 13,000 | 2,575 |
| 2003-04-01 | 510 | 510 | 510 | 510 | 9,000 | 2,550 |
| 2003-03-31 | 496 | 510 | 496 | 510 | 13,000 | 2,550 |
| 2003-03-28 | 491 | 496 | 491 | 496 | 4,000 | 2,480 |
| 2003-03-27 | 498 | 498 | 498 | 498 | 7,000 | 2,490 |
| 2003-03-26 | 496 | 498 | 496 | 498 | 3,000 | 2,490 |
| 2003-03-24 | 496 | 496 | 496 | 496 | 2,000 | 2,480 |
| 2003-03-20 | 482 | 496 | 482 | 496 | 14,000 | 2,480 |
| 2003-03-18 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 2003-03-17 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2003-03-14 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2003-03-13 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2003-03-10 | 499 | 500 | 499 | 500 | 2,000 | 2,500 |
| 2003-03-07 | 498 | 500 | 498 | 500 | 7,000 | 2,500 |
| 2003-03-06 | 498 | 498 | 498 | 498 | 2,000 | 2,490 |
| 2003-03-03 | 495 | 500 | 495 | 500 | 13,000 | 2,500 |
| 2003-02-28 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2003-02-27 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2003-02-24 | 501 | 501 | 501 | 501 | 5,000 | 2,505 |
| 2003-02-21 | 487 | 487 | 487 | 487 | 1,000 | 2,435 |
| 2003-02-18 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2003-02-17 | 450 | 450 | 450 | 450 | 6,000 | 2,250 |
| 2003-02-13 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2003-02-04 | 409 | 409 | 409 | 409 | 4,000 | 2,045 |
| 2003-02-03 | 408 | 408 | 408 | 408 | 3,000 | 2,040 |
| 2003-01-29 | 408 | 408 | 408 | 408 | 3,000 | 2,040 |
| 2003-01-28 | 408 | 408 | 408 | 408 | 3,000 | 2,040 |
| 2003-01-27 | 412 | 412 | 412 | 412 | 3,000 | 2,060 |
| 2003-01-24 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2003-01-23 | 400 | 400 | 400 | 400 | 10,000 | 2,000 |
| 2003-01-20 | 420 | 432 | 420 | 432 | 4,000 | 2,160 |
| 2003-01-16 | 419 | 420 | 419 | 420 | 4,000 | 2,100 |
| 2003-01-14 | 420 | 420 | 419 | 420 | 8,000 | 2,100 |
| 2003-01-09 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2003-01-08 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2003-01-07 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
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
