3947 ダイナパック(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	490	490	481	481	2,000	2,405
2004-12-29	491	491	491	491	1,000	2,455
2004-12-22	493	493	490	490	6,000	2,450
2004-12-21	491	497	491	491	5,000	2,455
2004-12-20	490	497	490	490	6,000	2,450
2004-12-17	490	490	490	490	11,000	2,450
2004-12-16	497	497	490	490	4,000	2,450
2004-12-07	511	520	498	498	7,000	2,490
2004-12-06	497	511	497	511	4,000	2,555
2004-12-03	497	497	497	497	2,000	2,485
2004-12-02	487	497	487	497	2,000	2,485
2004-12-01	491	491	482	482	6,000	2,410
2004-11-30	499	499	490	490	2,000	2,450
2004-11-29	493	500	493	498	9,000	2,490
2004-11-26	498	498	498	498	1,000	2,490
2004-11-22	496	500	496	500	9,000	2,500
2004-11-19	496	496	496	496	1,000	2,480
2004-11-18	496	496	496	496	1,000	2,480
2004-11-17	490	490	490	490	1,000	2,450
2004-11-12	495	495	495	495	5,000	2,475
2004-11-08	493	493	493	493	1,000	2,465
2004-10-29	494	494	494	494	1,000	2,470
2004-10-28	509	509	509	509	2,000	2,545
2004-10-27	501	509	501	509	2,000	2,545
2004-10-26	491	496	491	496	3,000	2,480
2004-10-25	520	520	491	491	3,000	2,455
2004-10-21	520	520	520	520	4,000	2,600
2004-10-20	508	508	508	508	4,000	2,540
2004-10-19	494	494	494	494	8,000	2,470
2004-10-15	514	514	484	490	12,000	2,450
2004-10-14	510	510	510	510	1,000	2,550
2004-10-13	518	518	518	518	1,000	2,590
2004-10-12	520	520	520	520	5,000	2,600
2004-10-08	510	510	510	510	1,000	2,550
2004-10-07	520	520	504	504	5,000	2,520
2004-10-05	530	530	530	530	3,000	2,650
2004-10-04	515	520	515	520	2,000	2,600
2004-10-01	520	520	520	520	2,000	2,600
2004-09-29	501	501	501	501	1,000	2,505
2004-09-28	527	527	527	527	2,000	2,635
2004-09-27	527	527	527	527	2,000	2,635
2004-09-21	528	528	528	528	10,000	2,640
2004-09-17	528	528	528	528	1,000	2,640
2004-09-16	519	520	519	520	4,000	2,600
2004-09-15	510	520	510	520	5,000	2,600
2004-09-13	520	520	520	520	10,000	2,600
2004-09-07	502	512	502	512	2,000	2,560
2004-09-02	527	527	527	527	1,000	2,635
2004-09-01	529	529	529	529	1,000	2,645
2004-08-30	529	529	499	499	2,000	2,495
2004-08-27	522	530	522	530	4,000	2,650
2004-08-20	507	522	507	522	9,000	2,610
2004-08-03	504	504	504	504	1,000	2,520
2004-07-28	524	524	524	524	2,000	2,620
2004-07-27	510	524	510	524	3,000	2,620
2004-07-23	509	509	509	509	1,000	2,545
2004-07-20	527	527	522	522	9,000	2,610
2004-07-15	507	507	507	507	1,000	2,535
2004-07-14	520	520	520	520	1,000	2,600
2004-07-13	520	520	520	520	1,000	2,600
2004-07-09	515	515	515	515	1,000	2,575
2004-07-06	520	520	520	520	4,000	2,600
2004-07-05	505	520	505	520	8,000	2,600
2004-07-02	505	505	505	505	1,000	2,525
2004-06-30	510	510	510	510	2,000	2,550
2004-06-29	515	515	515	515	1,000	2,575
2004-06-28	510	525	510	525	6,000	2,625
2004-06-22	515	515	510	510	2,000	2,550
2004-06-21	501	515	501	515	8,000	2,575
2004-06-18	502	502	501	501	2,000	2,505
2004-06-17	513	530	501	501	7,000	2,505
2004-06-14	510	510	510	510	1,000	2,550
2004-06-11	520	520	520	520	1,000	2,600
2004-06-09	500	520	500	520	3,000	2,600
2004-06-07	510	520	510	520	2,000	2,600
2004-06-02	502	502	502	502	3,000	2,510
2004-06-01	502	502	502	502	2,000	2,510
2004-05-28	520	530	520	530	2,000	2,650
2004-05-27	520	520	520	520	3,000	2,600
2004-05-21	520	520	520	520	4,000	2,600
2004-05-20	516	516	516	516	4,000	2,580
2004-05-19	501	501	501	501	1,000	2,505
2004-05-14	501	501	501	501	1,000	2,505
2004-05-07	525	525	525	525	1,000	2,625
2004-04-30	550	550	545	545	2,000	2,725
2004-04-28	550	550	550	550	2,000	2,750
2004-04-27	537	537	537	537	3,000	2,685
2004-04-26	522	522	522	522	1,000	2,610
2004-04-23	510	515	510	515	5,000	2,575
2004-04-22	550	550	550	550	1,000	2,750
2004-04-21	570	570	570	570	1,000	2,850
2004-04-20	554	570	554	570	8,000	2,850
2004-04-19	554	554	554	554	2,000	2,770
2004-04-16	554	554	554	554	1,000	2,770
2004-04-15	550	550	550	550	2,000	2,750
2004-04-14	558	558	550	550	4,000	2,750
2004-04-12	558	558	558	558	2,000	2,790
2004-04-08	545	550	545	550	10,000	2,750
2004-04-07	531	545	530	545	5,000	2,725
2004-04-06	530	530	530	530	4,000	2,650
2004-04-05	530	530	530	530	2,000	2,650
2004-04-02	559	559	530	530	3,000	2,650
2004-04-01	520	520	520	520	18,000	2,600
2004-03-31	500	520	498	520	17,000	2,600
2004-03-30	519	519	489	491	6,000	2,455
2004-03-29	530	530	530	530	3,000	2,650
2004-03-22	540	540	530	530	9,000	2,650
2004-03-02	559	569	559	569	3,000	2,845
2004-03-01	500	559	500	559	28,000	2,795
2004-02-27	479	479	479	479	3,000	2,395
2004-02-20	485	485	485	485	9,000	2,425
2004-02-19	478	488	478	488	3,000	2,440
2004-02-17	473	473	473	473	2,000	2,365
2004-02-16	473	473	473	473	5,000	2,365
2004-02-03	500	500	500	500	1,000	2,500
2004-01-29	500	500	500	500	1,000	2,500
2004-01-28	485	499	485	499	5,000	2,495
2004-01-23	470	470	470	470	1,000	2,350
2004-01-21	468	468	468	468	2,000	2,340
2004-01-20	479	493	464	464	10,000	2,320
2004-01-19	461	479	461	479	4,000	2,395
2004-01-15	480	480	465	465	2,000	2,325
2004-01-13	483	483	480	480	2,000	2,400
2004-01-06	493	493	493	493	1,000	2,465

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