3947 ダイナパック(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 433 | 450 | 431 | 431 | 17,000 | 2,155 |
| 2006-12-27 | 432 | 433 | 432 | 433 | 3,000 | 2,165 |
| 2006-12-26 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2006-12-25 | 449 | 449 | 449 | 449 | 5,000 | 2,245 |
| 2006-12-22 | 434 | 437 | 434 | 437 | 6,000 | 2,185 |
| 2006-12-21 | 429 | 429 | 426 | 426 | 3,000 | 2,130 |
| 2006-12-20 | 427 | 430 | 425 | 430 | 29,000 | 2,150 |
| 2006-12-19 | 428 | 429 | 424 | 425 | 7,000 | 2,125 |
| 2006-12-18 | 422 | 430 | 422 | 423 | 8,000 | 2,115 |
| 2006-12-15 | 425 | 425 | 422 | 422 | 4,000 | 2,110 |
| 2006-12-14 | 425 | 425 | 425 | 425 | 3,000 | 2,125 |
| 2006-12-13 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 2006-12-12 | 430 | 430 | 421 | 421 | 25,000 | 2,105 |
| 2006-12-11 | 429 | 429 | 422 | 422 | 5,000 | 2,110 |
| 2006-12-08 | 421 | 425 | 421 | 421 | 7,000 | 2,105 |
| 2006-12-07 | 421 | 423 | 421 | 421 | 5,000 | 2,105 |
| 2006-12-06 | 429 | 430 | 429 | 430 | 17,000 | 2,150 |
| 2006-12-05 | 418 | 424 | 417 | 424 | 8,000 | 2,120 |
| 2006-12-04 | 417 | 427 | 417 | 427 | 5,000 | 2,135 |
| 2006-12-01 | 416 | 416 | 415 | 416 | 6,000 | 2,080 |
| 2006-11-30 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2006-11-29 | 414 | 415 | 414 | 415 | 2,000 | 2,075 |
| 2006-11-28 | 414 | 415 | 414 | 415 | 7,000 | 2,075 |
| 2006-11-27 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2006-11-24 | 415 | 415 | 409 | 409 | 8,000 | 2,045 |
| 2006-11-22 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 2006-11-21 | 420 | 420 | 417 | 417 | 4,000 | 2,085 |
| 2006-11-20 | 427 | 430 | 427 | 429 | 16,000 | 2,145 |
| 2006-11-17 | 420 | 422 | 417 | 417 | 6,000 | 2,085 |
| 2006-11-16 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2006-11-15 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2006-11-14 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2006-11-13 | 420 | 420 | 415 | 415 | 2,000 | 2,075 |
| 2006-11-10 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2006-11-08 | 416 | 416 | 412 | 412 | 2,000 | 2,060 |
| 2006-11-06 | 414 | 414 | 411 | 411 | 3,000 | 2,055 |
| 2006-11-02 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 2006-10-31 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2006-10-30 | 434 | 434 | 424 | 424 | 4,000 | 2,120 |
| 2006-10-27 | 429 | 429 | 424 | 424 | 5,000 | 2,120 |
| 2006-10-26 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 2006-10-24 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 2006-10-23 | 424 | 424 | 424 | 424 | 6,000 | 2,120 |
| 2006-10-20 | 426 | 430 | 426 | 430 | 14,000 | 2,150 |
| 2006-10-19 | 424 | 424 | 422 | 422 | 4,000 | 2,110 |
| 2006-10-18 | 426 | 426 | 424 | 424 | 3,000 | 2,120 |
| 2006-10-17 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2006-10-16 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2006-10-13 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2006-10-12 | 427 | 427 | 422 | 422 | 6,000 | 2,110 |
| 2006-10-11 | 429 | 429 | 429 | 429 | 4,000 | 2,145 |
| 2006-10-10 | 433 | 433 | 433 | 433 | 1,000 | 2,165 |
| 2006-10-06 | 441 | 445 | 435 | 435 | 3,000 | 2,175 |
| 2006-10-05 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 2006-10-03 | 436 | 436 | 435 | 435 | 6,000 | 2,175 |
| 2006-10-02 | 431 | 451 | 431 | 451 | 12,000 | 2,255 |
| 2006-09-28 | 449 | 450 | 449 | 450 | 6,000 | 2,250 |
| 2006-09-26 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2006-09-25 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2006-09-22 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2006-09-21 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 2006-09-20 | 442 | 449 | 440 | 445 | 15,000 | 2,225 |
| 2006-09-15 | 431 | 440 | 431 | 440 | 2,000 | 2,200 |
| 2006-09-14 | 440 | 442 | 432 | 442 | 6,000 | 2,210 |
| 2006-09-13 | 433 | 433 | 433 | 433 | 2,000 | 2,165 |
| 2006-09-07 | 441 | 441 | 433 | 433 | 8,000 | 2,165 |
| 2006-09-06 | 439 | 443 | 439 | 443 | 7,000 | 2,215 |
| 2006-09-04 | 438 | 438 | 438 | 438 | 5,000 | 2,190 |
| 2006-09-01 | 448 | 448 | 445 | 448 | 11,000 | 2,240 |
| 2006-08-28 | 459 | 459 | 458 | 458 | 7,000 | 2,290 |
| 2006-08-25 | 447 | 460 | 447 | 460 | 8,000 | 2,300 |
| 2006-08-22 | 459 | 459 | 445 | 445 | 2,000 | 2,225 |
| 2006-08-21 | 443 | 456 | 443 | 456 | 14,000 | 2,280 |
| 2006-08-18 | 449 | 449 | 442 | 442 | 4,000 | 2,210 |
| 2006-08-17 | 438 | 450 | 438 | 449 | 9,000 | 2,245 |
| 2006-08-16 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 2006-08-15 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2006-08-14 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2006-08-11 | 436 | 436 | 435 | 435 | 2,000 | 2,175 |
| 2006-08-03 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2006-07-28 | 448 | 448 | 448 | 448 | 6,000 | 2,240 |
| 2006-07-27 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2006-07-24 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2006-07-21 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2006-07-20 | 442 | 450 | 441 | 450 | 15,000 | 2,250 |
| 2006-07-19 | 443 | 443 | 441 | 441 | 3,000 | 2,205 |
| 2006-07-18 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 2006-07-14 | 445 | 445 | 443 | 443 | 4,000 | 2,215 |
| 2006-07-13 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 2006-07-12 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2006-07-11 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2006-07-06 | 460 | 460 | 450 | 450 | 17,000 | 2,250 |
| 2006-07-05 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 2006-07-04 | 444 | 449 | 444 | 449 | 2,000 | 2,245 |
| 2006-06-30 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 2006-06-28 | 454 | 460 | 454 | 460 | 7,000 | 2,300 |
| 2006-06-26 | 439 | 439 | 439 | 439 | 2,000 | 2,195 |
| 2006-06-23 | 435 | 437 | 430 | 437 | 5,000 | 2,185 |
| 2006-06-22 | 450 | 450 | 435 | 435 | 4,000 | 2,175 |
| 2006-06-20 | 452 | 452 | 450 | 450 | 14,000 | 2,250 |
| 2006-06-19 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 2006-06-16 | 459 | 459 | 450 | 452 | 3,000 | 2,260 |
| 2006-06-13 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2006-06-12 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2006-06-09 | 453 | 460 | 453 | 460 | 15,000 | 2,300 |
| 2006-06-07 | 422 | 460 | 420 | 460 | 32,000 | 2,300 |
| 2006-06-06 | 460 | 460 | 403 | 403 | 26,000 | 2,015 |
| 2006-06-02 | 463 | 463 | 460 | 460 | 7,000 | 2,300 |
| 2006-05-31 | 464 | 464 | 463 | 463 | 3,000 | 2,315 |
| 2006-05-30 | 468 | 469 | 464 | 468 | 19,000 | 2,340 |
| 2006-05-29 | 469 | 469 | 465 | 469 | 6,000 | 2,345 |
| 2006-05-26 | 469 | 469 | 464 | 469 | 9,000 | 2,345 |
| 2006-05-25 | 465 | 465 | 463 | 463 | 3,000 | 2,315 |
| 2006-05-24 | 465 | 469 | 463 | 463 | 9,000 | 2,315 |
| 2006-05-22 | 469 | 480 | 469 | 478 | 18,000 | 2,390 |
| 2006-05-19 | 465 | 465 | 465 | 465 | 6,000 | 2,325 |
| 2006-05-18 | 465 | 466 | 465 | 466 | 16,000 | 2,330 |
| 2006-05-17 | 466 | 466 | 466 | 466 | 2,000 | 2,330 |
| 2006-05-15 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 2006-05-12 | 475 | 475 | 470 | 470 | 4,000 | 2,350 |
| 2006-05-11 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 2006-05-08 | 475 | 476 | 475 | 476 | 5,000 | 2,380 |
| 2006-05-02 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
| 2006-05-01 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2006-04-28 | 477 | 479 | 477 | 479 | 6,000 | 2,395 |
| 2006-04-27 | 477 | 477 | 475 | 475 | 4,000 | 2,375 |
| 2006-04-26 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 2006-04-25 | 477 | 477 | 477 | 477 | 3,000 | 2,385 |
| 2006-04-20 | 489 | 489 | 489 | 489 | 11,000 | 2,445 |
| 2006-04-19 | 476 | 476 | 475 | 475 | 2,000 | 2,375 |
| 2006-04-18 | 478 | 480 | 478 | 480 | 7,000 | 2,400 |
| 2006-04-17 | 475 | 480 | 475 | 480 | 3,000 | 2,400 |
| 2006-04-14 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 2006-04-13 | 479 | 479 | 479 | 479 | 3,000 | 2,395 |
| 2006-04-12 | 488 | 488 | 478 | 480 | 5,000 | 2,400 |
| 2006-04-11 | 478 | 481 | 478 | 481 | 2,000 | 2,405 |
| 2006-04-10 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 2006-04-06 | 479 | 480 | 479 | 480 | 2,000 | 2,400 |
| 2006-04-05 | 481 | 481 | 481 | 481 | 4,000 | 2,405 |
| 2006-04-04 | 494 | 494 | 487 | 487 | 19,000 | 2,435 |
| 2006-04-03 | 482 | 482 | 482 | 482 | 3,000 | 2,410 |
| 2006-03-31 | 483 | 483 | 483 | 483 | 4,000 | 2,415 |
| 2006-03-30 | 468 | 483 | 468 | 483 | 39,000 | 2,415 |
| 2006-03-29 | 466 | 468 | 466 | 467 | 8,000 | 2,335 |
| 2006-03-28 | 467 | 467 | 467 | 467 | 10,000 | 2,335 |
| 2006-03-27 | 475 | 475 | 467 | 467 | 7,000 | 2,335 |
| 2006-03-24 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 2006-03-23 | 475 | 475 | 470 | 470 | 7,000 | 2,350 |
| 2006-03-22 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 2006-03-20 | 471 | 480 | 471 | 480 | 16,000 | 2,400 |
| 2006-03-17 | 468 | 468 | 463 | 468 | 9,000 | 2,340 |
| 2006-03-16 | 470 | 470 | 467 | 467 | 8,000 | 2,335 |
| 2006-03-15 | 470 | 471 | 470 | 471 | 4,000 | 2,355 |
| 2006-03-14 | 473 | 473 | 471 | 471 | 8,000 | 2,355 |
| 2006-03-13 | 474 | 475 | 474 | 475 | 7,000 | 2,375 |
| 2006-03-10 | 474 | 474 | 474 | 474 | 4,000 | 2,370 |
| 2006-03-08 | 475 | 480 | 475 | 480 | 4,000 | 2,400 |
| 2006-03-07 | 480 | 480 | 475 | 475 | 4,000 | 2,375 |
| 2006-03-03 | 475 | 476 | 475 | 476 | 2,000 | 2,380 |
| 2006-03-02 | 484 | 485 | 484 | 485 | 8,000 | 2,425 |
| 2006-03-01 | 473 | 485 | 473 | 485 | 7,000 | 2,425 |
| 2006-02-28 | 480 | 485 | 477 | 477 | 9,000 | 2,385 |
| 2006-02-27 | 484 | 484 | 473 | 475 | 4,000 | 2,375 |
| 2006-02-24 | 475 | 485 | 475 | 485 | 6,000 | 2,425 |
| 2006-02-23 | 475 | 480 | 475 | 480 | 2,000 | 2,400 |
| 2006-02-22 | 470 | 475 | 470 | 475 | 2,000 | 2,375 |
| 2006-02-21 | 474 | 485 | 474 | 485 | 7,000 | 2,425 |
| 2006-02-20 | 480 | 480 | 475 | 475 | 18,000 | 2,375 |
| 2006-02-17 | 475 | 480 | 473 | 480 | 11,000 | 2,400 |
| 2006-02-16 | 478 | 480 | 477 | 477 | 3,000 | 2,385 |
| 2006-02-15 | 480 | 485 | 476 | 480 | 7,000 | 2,400 |
| 2006-02-14 | 476 | 478 | 475 | 475 | 7,000 | 2,375 |
| 2006-02-13 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2006-02-10 | 490 | 490 | 486 | 486 | 9,000 | 2,430 |
| 2006-02-09 | 493 | 493 | 493 | 493 | 2,000 | 2,465 |
| 2006-02-08 | 489 | 494 | 489 | 494 | 5,000 | 2,470 |
| 2006-02-07 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2006-02-06 | 487 | 489 | 485 | 485 | 15,000 | 2,425 |
| 2006-02-03 | 480 | 485 | 479 | 485 | 20,000 | 2,425 |
| 2006-02-02 | 482 | 482 | 482 | 482 | 5,000 | 2,410 |
| 2006-02-01 | 490 | 490 | 486 | 486 | 3,000 | 2,430 |
| 2006-01-31 | 495 | 495 | 484 | 489 | 7,000 | 2,445 |
| 2006-01-30 | 484 | 490 | 483 | 490 | 11,000 | 2,450 |
| 2006-01-27 | 484 | 484 | 481 | 483 | 9,000 | 2,415 |
| 2006-01-26 | 477 | 480 | 477 | 478 | 3,000 | 2,390 |
| 2006-01-25 | 483 | 483 | 475 | 475 | 14,000 | 2,375 |
| 2006-01-23 | 486 | 486 | 485 | 485 | 4,000 | 2,425 |
| 2006-01-20 | 490 | 498 | 489 | 489 | 16,000 | 2,445 |
| 2006-01-19 | 480 | 489 | 480 | 489 | 10,000 | 2,445 |
| 2006-01-18 | 496 | 496 | 485 | 485 | 8,000 | 2,425 |
| 2006-01-17 | 497 | 497 | 491 | 491 | 7,000 | 2,455 |
| 2006-01-16 | 493 | 497 | 492 | 492 | 16,000 | 2,460 |
| 2006-01-13 | 497 | 497 | 493 | 493 | 4,000 | 2,465 |
| 2006-01-12 | 491 | 495 | 491 | 495 | 10,000 | 2,475 |
| 2006-01-11 | 494 | 494 | 491 | 491 | 6,000 | 2,455 |
| 2006-01-10 | 495 | 495 | 491 | 495 | 18,000 | 2,475 |
| 2006-01-06 | 493 | 495 | 493 | 495 | 8,000 | 2,475 |
| 2006-01-05 | 493 | 495 | 492 | 492 | 7,000 | 2,460 |
| 2006-01-04 | 495 | 495 | 494 | 494 | 2,000 | 2,470 |
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