3947 ダイナパック(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 491 | 491 | 491 | 491 | 2,000 | 2,455 |
| 2005-12-29 | 498 | 498 | 491 | 496 | 6,000 | 2,480 |
| 2005-12-28 | 496 | 496 | 487 | 487 | 4,000 | 2,435 |
| 2005-12-27 | 490 | 499 | 488 | 499 | 13,000 | 2,495 |
| 2005-12-26 | 502 | 505 | 498 | 505 | 44,000 | 2,525 |
| 2005-12-22 | 498 | 500 | 498 | 500 | 32,000 | 2,500 |
| 2005-12-21 | 499 | 500 | 499 | 499 | 15,000 | 2,495 |
| 2005-12-20 | 499 | 501 | 499 | 499 | 32,000 | 2,495 |
| 2005-12-19 | 504 | 505 | 497 | 499 | 10,000 | 2,495 |
| 2005-12-16 | 505 | 505 | 503 | 503 | 6,000 | 2,515 |
| 2005-12-15 | 499 | 506 | 499 | 505 | 33,000 | 2,525 |
| 2005-12-14 | 499 | 499 | 498 | 498 | 4,000 | 2,490 |
| 2005-12-13 | 497 | 500 | 497 | 499 | 29,000 | 2,495 |
| 2005-12-12 | 497 | 500 | 497 | 499 | 15,000 | 2,495 |
| 2005-12-09 | 498 | 500 | 498 | 498 | 16,000 | 2,490 |
| 2005-12-08 | 498 | 498 | 497 | 497 | 5,000 | 2,485 |
| 2005-12-07 | 497 | 500 | 497 | 500 | 11,000 | 2,500 |
| 2005-12-06 | 497 | 502 | 496 | 502 | 9,000 | 2,510 |
| 2005-12-05 | 498 | 500 | 496 | 496 | 7,000 | 2,480 |
| 2005-12-01 | 500 | 500 | 497 | 497 | 6,000 | 2,485 |
| 2005-11-30 | 493 | 502 | 493 | 502 | 10,000 | 2,510 |
| 2005-11-29 | 495 | 498 | 495 | 498 | 7,000 | 2,490 |
| 2005-11-28 | 492 | 492 | 487 | 488 | 19,000 | 2,440 |
| 2005-11-25 | 485 | 492 | 485 | 487 | 23,000 | 2,435 |
| 2005-11-24 | 491 | 495 | 491 | 492 | 14,000 | 2,460 |
| 2005-11-22 | 497 | 497 | 495 | 495 | 5,000 | 2,475 |
| 2005-11-21 | 496 | 509 | 495 | 509 | 13,000 | 2,545 |
| 2005-11-18 | 494 | 500 | 494 | 495 | 14,000 | 2,475 |
| 2005-11-16 | 486 | 486 | 486 | 486 | 2,000 | 2,430 |
| 2005-11-15 | 490 | 495 | 490 | 495 | 3,000 | 2,475 |
| 2005-11-14 | 490 | 495 | 490 | 495 | 8,000 | 2,475 |
| 2005-11-10 | 493 | 493 | 493 | 493 | 1,000 | 2,465 |
| 2005-11-09 | 493 | 493 | 493 | 493 | 2,000 | 2,465 |
| 2005-11-08 | 493 | 493 | 485 | 485 | 18,000 | 2,425 |
| 2005-11-07 | 493 | 494 | 493 | 493 | 5,000 | 2,465 |
| 2005-11-04 | 491 | 495 | 491 | 491 | 11,000 | 2,455 |
| 2005-11-02 | 490 | 494 | 490 | 493 | 6,000 | 2,465 |
| 2005-11-01 | 491 | 491 | 491 | 491 | 3,000 | 2,455 |
| 2005-10-31 | 498 | 498 | 490 | 498 | 5,000 | 2,490 |
| 2005-10-28 | 491 | 498 | 491 | 498 | 21,000 | 2,490 |
| 2005-10-27 | 486 | 490 | 486 | 490 | 12,000 | 2,450 |
| 2005-10-26 | 490 | 490 | 485 | 490 | 17,000 | 2,450 |
| 2005-10-25 | 489 | 490 | 488 | 490 | 15,000 | 2,450 |
| 2005-10-21 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2005-10-20 | 485 | 490 | 485 | 490 | 14,000 | 2,450 |
| 2005-10-19 | 477 | 485 | 477 | 485 | 8,000 | 2,425 |
| 2005-10-18 | 482 | 484 | 482 | 484 | 10,000 | 2,420 |
| 2005-10-17 | 481 | 482 | 481 | 482 | 3,000 | 2,410 |
| 2005-10-14 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2005-10-13 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2005-10-12 | 481 | 481 | 481 | 481 | 2,000 | 2,405 |
| 2005-10-11 | 488 | 488 | 480 | 480 | 4,000 | 2,400 |
| 2005-10-07 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 2005-10-06 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2005-10-05 | 484 | 484 | 480 | 484 | 5,000 | 2,420 |
| 2005-10-04 | 484 | 485 | 484 | 485 | 4,000 | 2,425 |
| 2005-10-03 | 485 | 485 | 484 | 485 | 5,000 | 2,425 |
| 2005-09-30 | 486 | 486 | 485 | 485 | 3,000 | 2,425 |
| 2005-09-29 | 490 | 490 | 485 | 485 | 9,000 | 2,425 |
| 2005-09-28 | 479 | 500 | 478 | 500 | 63,000 | 2,500 |
| 2005-09-27 | 476 | 478 | 476 | 478 | 6,000 | 2,390 |
| 2005-09-26 | 469 | 478 | 469 | 478 | 17,000 | 2,390 |
| 2005-09-22 | 466 | 469 | 466 | 469 | 10,000 | 2,345 |
| 2005-09-21 | 466 | 471 | 465 | 466 | 12,000 | 2,330 |
| 2005-09-20 | 465 | 470 | 462 | 465 | 23,000 | 2,325 |
| 2005-09-16 | 465 | 465 | 465 | 465 | 4,000 | 2,325 |
| 2005-09-15 | 463 | 465 | 461 | 465 | 6,000 | 2,325 |
| 2005-09-14 | 467 | 467 | 465 | 465 | 13,000 | 2,325 |
| 2005-09-13 | 466 | 467 | 466 | 467 | 3,000 | 2,335 |
| 2005-09-12 | 466 | 474 | 466 | 470 | 16,000 | 2,350 |
| 2005-09-08 | 472 | 472 | 471 | 471 | 7,000 | 2,355 |
| 2005-09-07 | 472 | 473 | 472 | 472 | 6,000 | 2,360 |
| 2005-09-06 | 475 | 475 | 475 | 475 | 10,000 | 2,375 |
| 2005-09-05 | 475 | 475 | 472 | 475 | 4,000 | 2,375 |
| 2005-09-02 | 477 | 477 | 473 | 475 | 3,000 | 2,375 |
| 2005-09-01 | 471 | 477 | 471 | 477 | 4,000 | 2,385 |
| 2005-08-31 | 473 | 473 | 471 | 471 | 3,000 | 2,355 |
| 2005-08-30 | 476 | 478 | 473 | 473 | 9,000 | 2,365 |
| 2005-08-29 | 471 | 476 | 471 | 476 | 3,000 | 2,380 |
| 2005-08-26 | 479 | 479 | 471 | 471 | 15,000 | 2,355 |
| 2005-08-25 | 473 | 477 | 472 | 477 | 4,000 | 2,385 |
| 2005-08-24 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 2005-08-23 | 483 | 485 | 476 | 476 | 7,000 | 2,380 |
| 2005-08-22 | 475 | 485 | 474 | 483 | 28,000 | 2,415 |
| 2005-08-19 | 470 | 474 | 469 | 474 | 9,000 | 2,370 |
| 2005-08-18 | 480 | 480 | 470 | 470 | 11,000 | 2,350 |
| 2005-08-17 | 475 | 480 | 475 | 480 | 5,000 | 2,400 |
| 2005-08-15 | 474 | 474 | 470 | 474 | 9,000 | 2,370 |
| 2005-08-12 | 474 | 474 | 474 | 474 | 1,000 | 2,370 |
| 2005-08-11 | 473 | 473 | 473 | 473 | 3,000 | 2,365 |
| 2005-08-10 | 475 | 475 | 472 | 473 | 5,000 | 2,365 |
| 2005-08-09 | 472 | 474 | 472 | 474 | 3,000 | 2,370 |
| 2005-08-08 | 470 | 474 | 470 | 474 | 2,000 | 2,370 |
| 2005-08-05 | 475 | 477 | 475 | 477 | 4,000 | 2,385 |
| 2005-08-04 | 478 | 478 | 476 | 476 | 5,000 | 2,380 |
| 2005-08-03 | 479 | 479 | 478 | 478 | 2,000 | 2,390 |
| 2005-08-02 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 2005-07-29 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 2005-07-28 | 482 | 485 | 479 | 479 | 12,000 | 2,395 |
| 2005-07-27 | 479 | 480 | 479 | 480 | 3,000 | 2,400 |
| 2005-07-26 | 481 | 481 | 480 | 480 | 4,000 | 2,400 |
| 2005-07-25 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2005-07-22 | 480 | 481 | 480 | 481 | 3,000 | 2,405 |
| 2005-07-21 | 480 | 481 | 480 | 481 | 17,000 | 2,405 |
| 2005-07-20 | 485 | 485 | 480 | 480 | 19,000 | 2,400 |
| 2005-07-14 | 485 | 485 | 483 | 483 | 9,000 | 2,415 |
| 2005-07-13 | 490 | 490 | 485 | 485 | 5,000 | 2,425 |
| 2005-07-12 | 499 | 499 | 492 | 492 | 36,000 | 2,460 |
| 2005-07-11 | 480 | 480 | 478 | 480 | 9,000 | 2,400 |
| 2005-07-08 | 480 | 485 | 479 | 481 | 17,000 | 2,405 |
| 2005-07-07 | 479 | 480 | 479 | 480 | 6,000 | 2,400 |
| 2005-07-05 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2005-07-04 | 479 | 480 | 478 | 478 | 6,000 | 2,390 |
| 2005-07-01 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
| 2005-06-30 | 475 | 480 | 475 | 480 | 7,000 | 2,400 |
| 2005-06-29 | 477 | 477 | 477 | 477 | 2,000 | 2,385 |
| 2005-06-28 | 477 | 480 | 477 | 480 | 12,000 | 2,400 |
| 2005-06-24 | 475 | 477 | 472 | 477 | 9,000 | 2,385 |
| 2005-06-23 | 478 | 478 | 478 | 478 | 2,000 | 2,390 |
| 2005-06-21 | 475 | 480 | 474 | 480 | 5,000 | 2,400 |
| 2005-06-20 | 478 | 480 | 475 | 475 | 15,000 | 2,375 |
| 2005-06-17 | 476 | 476 | 473 | 473 | 5,000 | 2,365 |
| 2005-06-16 | 479 | 479 | 476 | 476 | 3,000 | 2,380 |
| 2005-06-15 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2005-06-14 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 2005-06-13 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2005-06-10 | 480 | 482 | 480 | 482 | 5,000 | 2,410 |
| 2005-06-09 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2005-06-07 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2005-06-06 | 480 | 488 | 480 | 488 | 13,000 | 2,440 |
| 2005-06-01 | 480 | 480 | 470 | 480 | 6,000 | 2,400 |
| 2005-05-31 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2005-05-30 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2005-05-27 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2005-05-26 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2005-05-25 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2005-05-24 | 480 | 480 | 478 | 480 | 3,000 | 2,400 |
| 2005-05-23 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2005-05-20 | 480 | 484 | 480 | 484 | 14,000 | 2,420 |
| 2005-05-19 | 481 | 481 | 480 | 480 | 3,000 | 2,400 |
| 2005-05-18 | 485 | 485 | 480 | 480 | 4,000 | 2,400 |
| 2005-05-17 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2005-05-16 | 485 | 485 | 485 | 485 | 4,000 | 2,425 |
| 2005-05-13 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2005-05-11 | 485 | 485 | 485 | 485 | 10,000 | 2,425 |
| 2005-05-10 | 485 | 490 | 485 | 490 | 7,000 | 2,450 |
| 2005-05-02 | 494 | 494 | 485 | 485 | 2,000 | 2,425 |
| 2005-04-28 | 494 | 494 | 494 | 494 | 6,000 | 2,470 |
| 2005-04-22 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2005-04-21 | 495 | 495 | 495 | 495 | 3,000 | 2,475 |
| 2005-04-20 | 484 | 497 | 484 | 497 | 12,000 | 2,485 |
| 2005-04-19 | 489 | 489 | 483 | 483 | 2,000 | 2,415 |
| 2005-04-18 | 494 | 495 | 491 | 495 | 3,000 | 2,475 |
| 2005-04-15 | 492 | 495 | 491 | 495 | 4,000 | 2,475 |
| 2005-04-14 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2005-04-13 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2005-04-12 | 506 | 508 | 500 | 508 | 15,000 | 2,540 |
| 2005-04-11 | 510 | 510 | 492 | 492 | 10,000 | 2,460 |
| 2005-04-08 | 505 | 510 | 495 | 510 | 35,000 | 2,550 |
| 2005-04-07 | 500 | 500 | 495 | 495 | 9,000 | 2,475 |
| 2005-04-06 | 478 | 504 | 478 | 504 | 52,000 | 2,520 |
| 2005-04-05 | 478 | 479 | 478 | 479 | 6,000 | 2,395 |
| 2005-04-04 | 480 | 480 | 477 | 477 | 3,000 | 2,385 |
| 2005-04-01 | 480 | 480 | 480 | 480 | 5,000 | 2,400 |
| 2005-03-31 | 476 | 485 | 476 | 485 | 31,000 | 2,425 |
| 2005-03-30 | 475 | 475 | 475 | 475 | 3,000 | 2,375 |
| 2005-03-29 | 479 | 479 | 475 | 476 | 5,000 | 2,380 |
| 2005-03-28 | 479 | 479 | 476 | 479 | 10,000 | 2,395 |
| 2005-03-25 | 480 | 481 | 479 | 479 | 18,000 | 2,395 |
| 2005-03-24 | 482 | 485 | 480 | 480 | 19,000 | 2,400 |
| 2005-03-23 | 484 | 485 | 481 | 482 | 11,000 | 2,410 |
| 2005-03-22 | 490 | 490 | 480 | 481 | 32,000 | 2,405 |
| 2005-03-18 | 480 | 490 | 478 | 490 | 20,000 | 2,450 |
| 2005-03-17 | 480 | 480 | 480 | 480 | 7,000 | 2,400 |
| 2005-03-16 | 478 | 480 | 478 | 480 | 8,000 | 2,400 |
| 2005-03-15 | 480 | 480 | 479 | 479 | 12,000 | 2,395 |
| 2005-03-14 | 481 | 482 | 480 | 480 | 18,000 | 2,400 |
| 2005-03-11 | 482 | 483 | 482 | 483 | 11,000 | 2,415 |
| 2005-03-10 | 481 | 484 | 481 | 484 | 6,000 | 2,420 |
| 2005-03-09 | 480 | 481 | 480 | 481 | 13,000 | 2,405 |
| 2005-03-08 | 480 | 480 | 478 | 478 | 5,000 | 2,390 |
| 2005-03-07 | 480 | 480 | 479 | 480 | 10,000 | 2,400 |
| 2005-03-04 | 479 | 479 | 479 | 479 | 3,000 | 2,395 |
| 2005-03-03 | 479 | 480 | 479 | 480 | 6,000 | 2,400 |
| 2005-03-02 | 480 | 484 | 480 | 480 | 7,000 | 2,400 |
| 2005-03-01 | 485 | 485 | 480 | 480 | 19,000 | 2,400 |
| 2005-02-28 | 485 | 490 | 481 | 490 | 19,000 | 2,450 |
| 2005-02-25 | 480 | 485 | 478 | 485 | 8,000 | 2,425 |
| 2005-02-24 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 2005-02-23 | 480 | 480 | 478 | 479 | 6,000 | 2,395 |
| 2005-02-22 | 482 | 482 | 480 | 480 | 11,000 | 2,400 |
| 2005-02-21 | 484 | 490 | 484 | 490 | 21,000 | 2,450 |
| 2005-02-18 | 480 | 484 | 480 | 484 | 11,000 | 2,420 |
| 2005-02-15 | 478 | 480 | 476 | 479 | 6,000 | 2,395 |
| 2005-02-14 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
| 2005-02-10 | 476 | 476 | 476 | 476 | 2,000 | 2,380 |
| 2005-02-09 | 479 | 479 | 479 | 479 | 2,000 | 2,395 |
| 2005-02-08 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2005-02-07 | 480 | 480 | 476 | 476 | 4,000 | 2,380 |
| 2005-02-04 | 485 | 485 | 480 | 480 | 5,000 | 2,400 |
| 2005-02-03 | 485 | 490 | 485 | 490 | 2,000 | 2,450 |
| 2005-02-02 | 491 | 491 | 490 | 490 | 3,000 | 2,450 |
| 2005-02-01 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2005-01-28 | 490 | 490 | 485 | 490 | 7,000 | 2,450 |
| 2005-01-27 | 480 | 485 | 480 | 485 | 2,000 | 2,425 |
| 2005-01-26 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 2005-01-25 | 480 | 489 | 480 | 480 | 6,000 | 2,400 |
| 2005-01-24 | 484 | 484 | 481 | 481 | 4,000 | 2,405 |
| 2005-01-21 | 484 | 498 | 480 | 480 | 6,000 | 2,400 |
| 2005-01-20 | 494 | 509 | 494 | 509 | 13,000 | 2,545 |
| 2005-01-19 | 483 | 484 | 483 | 483 | 4,000 | 2,415 |
| 2005-01-18 | 477 | 477 | 477 | 477 | 2,000 | 2,385 |
| 2005-01-17 | 475 | 480 | 475 | 475 | 5,000 | 2,375 |
| 2005-01-14 | 478 | 478 | 478 | 478 | 5,000 | 2,390 |
| 2005-01-13 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2005-01-12 | 475 | 480 | 475 | 480 | 16,000 | 2,400 |
| 2005-01-11 | 472 | 472 | 471 | 471 | 6,000 | 2,355 |
| 2005-01-07 | 468 | 470 | 468 | 470 | 2,000 | 2,350 |
| 2005-01-06 | 465 | 466 | 465 | 466 | 2,000 | 2,330 |
| 2005-01-05 | 465 | 465 | 465 | 465 | 7,000 | 2,325 |
| 2005-01-04 | 466 | 466 | 466 | 466 | 6,000 | 2,330 |
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